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 29, 2009	7.342	7.470	7.239	7.378	506,778	+0.08(+1.08%)
May 28, 2009	7.531	7.677	7.020	7.299	416,410	-0.14(-1.88%)
May 27, 2009	7.567	7.999	7.397	7.439	420,354	-0.17(-2.24%)
May 26, 2009	7.166	7.750	7.117	7.610	629,256	+0.37(+5.13%)
May 22, 2009	7.269	7.506	7.093	7.239	577,954	+0.05(+0.68%)
May 21, 2009	7.299	7.524	6.922	7.190	588,434	+0.16(+2.34%)
May 20, 2009	7.147	7.366	6.959	7.026	386,631	-0.08(-1.11%)
May 19, 2009	7.056	7.269	6.867	7.105	279,086	-0.01(-0.17%)
May 18, 2009	6.776	7.159	6.764	7.117	340,942	+0.43(+6.46%)
May 15, 2009	6.661	6.861	6.472	6.685	405,445	+0.01(+0.18%)
May 14, 2009	6.533	6.940	6.357	6.673	346,360	+0.16(+2.52%)
May 13, 2009	6.448	6.594	6.192	6.509	700,011	-0.10(-1.47%)
May 12, 2009	6.831	6.849	6.448	6.606	488,000	-0.20(-2.95%)
May 11, 2009	6.886	6.971	6.551	6.807	435,285	-0.26(-3.62%)
May 08, 2009	7.013	7.147	6.770	7.062	441,432	+0.18(+2.65%)
May 07, 2009	7.056	7.251	6.728	6.880	632,649	-0.04(-0.53%)
May 06, 2009	7.458	7.458	6.697	6.916	770,282	-0.50(-6.80%)
May 05, 2009	7.585	7.585	7.190	7.421	501,151	-0.07(-0.89%)
May 04, 2009	7.506	7.537	7.391	7.488	880,687	+0.07(+0.98%)

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.