Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • STATE STR CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    STATE STR CORP ( STT ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 5822416 46.0000 44.2900 45.8400 44.5000
    10/27/09 6022621 45.0600 43.0900 44.5300 43.2500
    10/28/09 6292072 43.6800 42.4300 43.1400 42.5800
    10/29/09 6910925 44.7400 42.9242 42.9900 44.5200
    10/30/09 8558808 44.2300 41.5500 44.2300 41.9800
    11/02/09 5406668 42.9200 41.4600 42.2100 42.4500
    11/03/09 4771736 42.8600 41.4800 41.7400 42.2100
    11/04/09 7511168 42.9700 40.4600 42.4400 40.6400
    11/05/09 8377826 42.8700 40.1800 40.8200 42.8100
    11/06/09 6321935 43.0900 41.3100 42.0000 41.4500
    11/09/09 6324662 43.7600 41.9000 42.0200 43.7300
    11/10/09 4791238 43.7500 42.6100 43.5400 42.9000
    11/11/09 6623010 43.6300 42.0000 43.4000 42.2300
    11/12/09 8024329 42.3400 40.4800 42.1300 40.6600
    11/13/09 7642215 41.1100 40.2500 40.8100 40.4500
    11/16/09 9565693 41.6800 40.4500 40.8900 40.6900
    11/17/09 7871701 42.5000 41.0300 41.0300 41.8600
    11/18/09 6194706 42.8400 42.3300 42.3500 42.7300
    11/19/09 5565603 43.0000 41.2600 42.4100 41.6900
    11/20/09 5997521 41.9600 40.4500 41.4400 40.8000
    11/23/09 4825368 42.1500 41.0500 41.4800 41.7400
    11/24/09 3355591 41.7400 40.7900 41.3900 41.5600
    11/25/09 4650095 41.8200 41.2400 41.4800 41.3000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    STATE STR CORP ( STT ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 5822416 46.0000 44.2900 45.8400 44.5000
    10/27/09 6022621 45.0600 43.0900 44.5300 43.2500
    10/28/09 6292072 43.6800 42.4300 43.1400 42.5800
    10/29/09 6910925 44.7400 42.9242 42.9900 44.5200
    10/30/09 8558808 44.2300 41.5500 44.2300 41.9800
    11/02/09 5406668 42.9200 41.4600 42.2100 42.4500
    11/03/09 4771736 42.8600 41.4800 41.7400 42.2100
    11/04/09 7511168 42.9700 40.4600 42.4400 40.6400
    11/05/09 8377826 42.8700 40.1800 40.8200 42.8100
    11/06/09 6321935 43.0900 41.3100 42.0000 41.4500
    11/09/09 6324662 43.7600 41.9000 42.0200 43.7300
    11/10/09 4791238 43.7500 42.6100 43.5400 42.9000
    11/11/09 6623010 43.6300 42.0000 43.4000 42.2300
    11/12/09 8024329 42.3400 40.4800 42.1300 40.6600
    11/13/09 7642215 41.1100 40.2500 40.8100 40.4500
    11/16/09 9565693 41.6800 40.4500 40.8900 40.6900
    11/17/09 7871701 42.5000 41.0300 41.0300 41.8600
    11/18/09 6194706 42.8400 42.3300 42.3500 42.7300
    11/19/09 5565603 43.0000 41.2600 42.4100 41.6900
    11/20/09 5997521 41.9600 40.4500 41.4400 40.8000
    11/23/09 4825368 42.1500 41.0500 41.4800 41.7400
    11/24/09 3355591 41.7400 40.7900 41.3900 41.5600
    11/25/09 4650095 41.8200 41.2400 41.4800 41.3000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: STT

    Return

    as of November 26 2009
    1 Month -7.19%
    6 Month -6.88%
    YTD 5.01%
    1 Year 1.60%
    3 Year -35.18%
    5 Year -7.96%
    Calculate the value of

    or shares