| STERLING CONSTR Add to My Watchlist | (NSDQ: STRL) |
| STERLING | 18.26 | +0.09 (+0.50%) | 51,769 |
| Historical Data for STRL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 18.33 | 18.51 | 18.18 | 51,769 | 18.26 | +0.09 +0.50% |
| 02/08/10 | 18.65 | 18.65 | 18.08 | 49,242 | 18.17 | -0.43 -2.31% |
| 02/05/10 | 18.18 | 18.69 | 18.01 | 104,729 | 18.60 | +0.38 +2.09% |
| 02/04/10 | 18.39 | 18.57 | 18.07 | 124,552 | 18.22 | -0.36 -1.94% |
| 02/03/10 | 18.68 | 18.85 | 18.47 | 71,647 | 18.58 | -0.12 -0.64% |
| 02/02/10 | 18.48 | 18.82 | 18.13 | 124,421 | 18.70 | +0.28 +1.52% |
| 02/01/10 | 18.61 | 19.14 | 18.27 | 137,357 | 18.42 | -0.60 -3.15% |
| 01/29/10 | 20.09 | 20.17 | 19.01 | 309,825 | 19.02 | -1.04 -5.18% |
| 01/28/10 | 20.00 | 20.41 | 19.66 | 155,817 | 20.06 | +0.07 +0.35% |
| 01/27/10 | 19.61 | 20.00 | 19.57 | 54,463 | 19.99 | +0.31 +1.58% |
| 01/26/10 | 19.65 | 19.95 | 19.50 | 74,078 | 19.68 | -0.04 -0.20% |
| 01/25/10 | 19.84 | 19.90 | 19.16 | 91,128 | 19.72 | +0.04 +0.20% |
| 01/22/10 | 20.22 | 20.35 | 19.57 | 81,204 | 19.68 | -0.49 -2.43% |
| 01/21/10 | 20.64 | 20.86 | 20.02 | 91,875 | 20.17 | -0.39 -1.90% |
| 01/20/10 | 20.76 | 20.93 | 20.38 | 79,907 | 20.56 | -0.39 -1.86% |
| 01/19/10 | 19.97 | 20.99 | 19.54 | 148,743 | 20.95 | +0.92 +4.59% |
| 01/18/10 | 20.03 | 20.03 | 20.03 | 0 | 20.03 | 0.00 0.00% |
| 01/15/10 | 20.10 | 20.46 | 19.69 | 86,172 | 20.03 | -0.01 -0.05% |
| 01/14/10 | 19.75 | 20.12 | 19.75 | 60,698 | 20.04 | +0.19 +0.96% |
| 01/13/10 | 19.83 | 19.94 | 19.52 | 79,504 | 19.85 | +0.22 +1.12% |
| 01/12/10 | 19.55 | 19.82 | 19.45 | 103,363 | 19.63 | +0.02 +0.10% |
| 01/11/10 | 19.84 | 19.95 | 19.55 | 43,176 | 19.61 | -0.09 -0.46% |
| 01/08/10 | 19.77 | 19.86 | 19.50 | 36,387 | 19.70 | -0.22 -1.10% |
| 01/07/10 | 19.82 | 19.96 | 19.61 | 39,073 | 19.92 | +0.19 +0.96% |
| 01/06/10 | 19.46 | 19.95 | 19.46 | 110,594 | 19.73 | +0.16 +0.82% |
| 01/05/10 | 19.47 | 19.69 | 19.13 | 122,604 | 19.57 | +0.12 +0.62% |
| 01/04/10 | 19.26 | 19.53 | 19.14 | 73,083 | 19.45 | +0.31 +1.62% |
| 01/01/10 | 19.14 | 19.14 | 19.14 | 0 | 19.14 | 0.00 0.00% |
| 12/31/09 | 19.06 | 19.37 | 19.06 | 59,810 | 19.14 | +0.02 +0.10% |
| 12/30/09 | 19.25 | 19.40 | 18.92 | 90,478 | 19.12 | -0.19 -0.98% |
| 12/29/09 | 19.10 | 19.34 | 18.73 | 106,846 | 19.31 | +0.30 +1.58% |
| 12/28/09 | 19.97 | 19.99 | 18.71 | 174,693 | 19.01 | -0.85 -4.28% |
| 12/25/09 | 20.00 | 20.00 | 19.85 | 16,406 | 19.86 | 0.00 0.00% |
| 12/24/09 | 20.00 | 20.00 | 19.85 | 16,406 | 19.86 | -0.04 -0.20% |
| 12/23/09 | 19.85 | 19.98 | 19.50 | 48,297 | 19.90 | +0.08 +0.40% |
| 12/22/09 | 19.71 | 20.00 | 19.52 | 92,761 | 19.82 | +0.18 +0.92% |
| 12/21/09 | 19.77 | 20.00 | 19.37 | 69,275 | 19.64 | -0.03 -0.15% |
| 12/18/09 | 19.49 | 19.75 | 19.21 | 183,207 | 19.67 | +0.35 +1.81% |
| 12/17/09 | 19.50 | 19.69 | 19.15 | 75,280 | 19.32 | -0.21 -1.08% |
| 12/16/09 | 19.73 | 19.92 | 19.47 | 279,059 | 19.53 | -0.07 -0.36% |
| 12/15/09 | 19.01 | 19.76 | 18.79 | 201,473 | 19.60 | +0.60 +3.16% |
| 12/14/09 | 18.90 | 19.13 | 18.72 | 171,842 | 19.00 | +0.35 +1.88% |
| 12/11/09 | 18.24 | 18.72 | 17.70 | 1,047,333 | 18.65 | -0.28 -1.48% |
| 12/10/09 | 19.00 | 19.41 | 18.68 | 183,476 | 18.93 | -0.15 -0.79% |
| 12/09/09 | 19.05 | 19.41 | 18.65 | 131,990 | 19.08 | +0.13 +0.69% |
| 12/08/09 | 19.00 | 19.31 | 18.33 | 188,378 | 18.95 | -0.24 -1.25% |
| 12/07/09 | 17.80 | 19.47 | 17.67 | 203,714 | 19.19 | +1.39 +7.81% |
| 12/04/09 | 16.43 | 17.81 | 16.29 | 153,736 | 17.80 | +1.23 +7.42% |
| 12/03/09 | 17.07 | 17.36 | 16.57 | 69,302 | 16.57 | -0.50 -2.93% |
| 12/02/09 | 17.35 | 17.57 | 16.87 | 91,787 | 17.07 | -0.24 -1.39% |
| \/ Download Data To Spreadsheet | ||||||
