Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:11AM ET - U.S. Markets close in 5 hours and 49 minutes. Dow  0.71% Nasdaq  0.72%

Steiner Leisure Ltd. (STNR)

At 9:54AM ET: 41.38   0.40 (0.96%)

MORE ON STNR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 38.86 42.11 38.83 41.78 71,500 41.78 8-Feb-10 38.31 38.86 38.09 38.58 41,900 38.58 5-Feb-10 37.57 38.48 37.31 38.47 42,100 38.47 4-Feb-10 38.37 38.56 36.81 37.59 63,500 37.59 3-Feb-10 38.75 39.38 38.04 38.49 29,100 38.49 2-Feb-10 38.79 39.03 38.28 38.75 44,500 38.75 1-Feb-10 39.88 39.88 38.60 38.88 25,600 38.88 29-Jan-10 39.96 40.38 39.35 39.84 71,000 39.84 28-Jan-10 39.97 40.03 38.63 39.92 53,100 39.92 27-Jan-10 38.59 40.03 38.59 39.81 31,500 39.81 26-Jan-10 39.67 39.91 38.84 38.84 32,300 38.84 25-Jan-10 40.54 40.62 39.23 39.73 65,500 39.73 22-Jan-10 40.91 41.58 40.14 40.30 186,100 40.30 21-Jan-10 40.81 41.16 39.23 39.47 33,600 39.47 20-Jan-10 40.63 40.66 39.47 40.41 43,400 40.41 19-Jan-10 38.47 40.97 38.47 40.84 63,500 40.84 15-Jan-10 39.51 39.68 38.28 38.38 45,400 38.38 14-Jan-10 38.85 39.58 38.63 39.36 24,200 39.36 13-Jan-10 38.79 39.14 38.43 38.90 47,300 38.90 12-Jan-10 39.36 39.64 39.00 39.01 35,900 39.01 11-Jan-10 39.39 39.89 39.01 39.66 22,700 39.66 8-Jan-10 39.32 39.39 38.89 39.16 17,900 39.16 7-Jan-10 39.26 39.89 39.19 39.57 29,600 39.57 6-Jan-10 39.85 40.11 39.28 39.58 43,700 39.58 5-Jan-10 41.05 41.08 39.75 39.85 28,000 39.85 4-Jan-10 39.88 41.22 39.87 41.05 49,600 41.05 31-Dec-09 40.11 40.46 39.67 39.76 24,000 39.76 30-Dec-09 40.34 40.67 39.91 40.14 29,100 40.14 29-Dec-09 40.70 41.01 40.25 40.65 26,900 40.65 28-Dec-09 41.00 41.00 40.38 40.50 40,600 40.50 24-Dec-09 40.48 41.08 40.09 40.87 7,700 40.87 23-Dec-09 40.68 41.40 40.28 40.28 45,200 40.28 22-Dec-09 38.94 41.34 38.94 40.53 50,800 40.53 21-Dec-09 38.78 39.95 38.25 38.98 49,800 38.98 18-Dec-09 39.27 39.27 37.97 38.75 95,600 38.75 17-Dec-09 38.69 39.02 38.05 38.72 63,400 38.72 16-Dec-09 39.51 39.51 38.70 38.83 41,100 38.83 15-Dec-09 39.59 39.96 39.05 39.07 71,500 39.07 14-Dec-09 39.13 39.50 38.79 39.50 44,700 39.50 11-Dec-09 39.21 39.39 38.57 38.99 32,500 38.99 10-Dec-09 40.39 40.41 38.80 38.89 42,400 38.89 9-Dec-09 40.16 40.35 39.89 40.34 50,900 40.34 8-Dec-09 40.62 40.69 39.24 40.01 63,600 40.01 7-Dec-09 42.06 42.06 40.28 40.80 53,800 40.80 4-Dec-09 40.90 42.09 40.65 41.94 42,800 41.94 3-Dec-09 40.89 41.79 40.35 40.56 45,100 40.56 2-Dec-09 40.18 41.09 40.14 40.85 53,400 40.85 1-Dec-09 39.86 40.71 39.59 40.22 46,400 40.22 30-Nov-09 40.36 40.36 39.22 39.55 59,300 39.55 27-Nov-09 40.15 41.00 40.15 40.54 36,700 40.54 25-Nov-09 41.29 41.35 40.78 40.91 25,600 40.91 24-Nov-09 42.00 42.00 40.69 41.27 45,100 41.27 23-Nov-09 42.12 42.47 41.83 41.97 60,200 41.97 20-Nov-09 41.10 41.85 40.96 41.47 54,300 41.47 19-Nov-09 41.39 41.70 40.91 41.27 53,700 41.27 18-Nov-09 41.99 42.03 41.29 41.90 53,400 41.90 17-Nov-09 41.85 42.24 41.66 41.85 66,900 41.85 16-Nov-09 41.71 42.00 41.15 41.94 113,600 41.94 13-Nov-09 41.01 41.74 40.26 41.25 145,400 41.25 12-Nov-09 41.29 41.46 40.51 40.99 77,000 40.99 11-Nov-09 41.75 41.75 41.00 41.50 46,100 41.50 10-Nov-09 41.28 41.90 41.26 41.49 44,000 41.49 9-Nov-09 41.42 41.89 40.87 41.38 105,000 41.38 6-Nov-09 40.72 41.47 40.59 40.93 51,600 40.93 5-Nov-09 39.29 41.36 39.29 41.30 120,600 41.30 4-Nov-09 39.75 40.07 38.76 38.81 86,200 38.81 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions