Indicators

Stage Stores (NY: SSI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.650	8.808	8.497	8.650	442,784	-0.21(-2.41%)
May 27, 2010	8.454	8.894	8.399	8.863	429,987	+0.57(+6.92%)
May 26, 2010	8.290	8.754	8.277	8.290	2,254	-0.09(-1.02%)
May 25, 2010	7.972	8.460	7.899	8.375	550,748	+0.18(+2.16%)
May 24, 2010	8.552	8.662	8.161	8.198	521,575	-0.46(-5.36%)
May 21, 2010	8.503	8.766	8.454	8.662	655,503	-0.01(-0.07%)
May 20, 2010	8.680	8.985	8.625	8.668	730,073	-0.37(-4.12%)
May 19, 2010	8.955	9.224	8.741	9.040	536,897	+0.04(+0.47%)
May 18, 2010	9.773	9.785	8.973	8.998	497,025	-0.62(-6.47%)
May 17, 2010	9.059	9.633	8.985	9.620	687,406	+0.61(+6.78%)
May 14, 2010	9.010	9.050	8.784	9.010	330,743	-0.08(-0.87%)
May 13, 2010	9.266	9.437	9.028	9.089	426,486	-0.24(-2.55%)
May 12, 2010	9.315	9.394	9.089	9.327	343,873	+0.02(+0.20%)
May 11, 2010	9.199	9.417	9.162	9.309	323,387	+0.26(+2.83%)
May 10, 2010	9.053	9.065	8.821	9.053	389,780	+0.56(+6.54%)
May 07, 2010	8.656	8.851	8.357	8.497	673,812	-0.20(-2.32%)
May 06, 2010	8.888	9.022	8.009	8.699	763,679	-0.23(-2.53%)
May 05, 2010	9.065	9.291	8.924	8.924	542,004	-0.01(-0.14%)
May 04, 2010	9.346	9.376	8.839	8.937	542,236	-0.54(-5.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.