Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.92	15.44	14.88	15.30	95,813	+0.41(+2.75%)
Apr 28, 2011	14.55	14.90	14.50	14.89	44,385	+0.27(+1.85%)
Apr 27, 2011	14.66	14.67	14.45	14.62	42,004	-0.01(-0.07%)
Apr 26, 2011	14.63	14.95	14.60	14.63	103,952	+0.12(+0.83%)
Apr 25, 2011	14.80	14.83	14.07	14.51	116,555	-0.34(-2.29%)
Apr 21, 2011	14.68	14.86	14.46	14.85	55,558	+0.32(+2.20%)
Apr 20, 2011	14.47	14.75	14.30	14.53	124,588	+0.33(+2.32%)
Apr 19, 2011	14.34	14.59	13.95	14.20	85,160	-0.10(-0.70%)
Apr 18, 2011	14.17	14.33	14.13	14.30	69,733	-0.17(-1.17%)
Apr 15, 2011	14.25	14.52	14.10	14.47	142,280	+0.22(+1.54%)
Apr 14, 2011	13.95	14.26	13.92	14.25	232,732	+0.19(+1.35%)
Apr 13, 2011	14.23	14.35	14.01	14.06	104,554	-0.10(-0.71%)
Apr 12, 2011	14.11	14.24	13.84	14.16	109,362	-0.09(-0.63%)
Apr 11, 2011	14.41	14.43	14.13	14.25	65,161	-0.16(-1.11%)
Apr 08, 2011	14.71	14.71	14.37	14.41	48,364	-0.18(-1.23%)
Apr 07, 2011	14.42	14.62	14.35	14.59	246,248	+0.21(+1.46%)
Apr 06, 2011	14.62	14.65	14.37	14.38	110,813	-0.12(-0.83%)
Apr 05, 2011	14.48	14.69	14.37	14.50	86,830	-0.04(-0.28%)
Apr 04, 2011	14.72	14.72	14.36	14.54	116,137	-0.11(-0.75%)
Apr 01, 2011	14.75	14.99	14.50	14.65	104,199	+0.03(+0.21%)
Mar 31, 2011	14.50	14.63	14.39	14.62	109,684	+0.17(+1.18%)
Mar 30, 2011	14.57	14.69	14.24	14.45	416,715	+0.01(+0.07%)
Mar 29, 2011	15.25	15.25	14.39	14.44	741,243	-0.83(-5.44%)
Mar 28, 2011	15.79	15.81	15.23	15.27	81,303	-0.49(-3.11%)
Mar 25, 2011	15.80	16.05	15.67	15.76	56,123	+0.07(+0.45%)
Mar 24, 2011	15.82	15.89	15.55	15.69	58,818	+0.00(+0.00%)
Mar 23, 2011	15.61	15.79	15.30	15.69	47,723	+0.01(+0.06%)
Mar 22, 2011	15.61	15.82	15.22	15.68	58,209	+0.13(+0.84%)
Mar 21, 2011	15.71	15.74	15.44	15.55	133,865	+0.63(+4.22%)
Mar 18, 2011	15.09	15.19	14.56	14.92	311,753	+0.05(+0.34%)
Mar 17, 2011	15.04	15.17	14.45	14.87	114,728	+0.12(+0.81%)
Mar 16, 2011	15.15	15.20	14.55	14.75	121,611	-0.42(-2.77%)
Mar 15, 2011	14.95	15.27	14.83	15.17	108,977	+0.13(+0.86%)
Mar 14, 2011	14.93	15.09	14.65	15.04	73,462	-0.16(-1.05%)
Mar 11, 2011	15.15	15.31	14.82	15.20	88,867	-0.10(-0.65%)
Mar 10, 2011	15.46	15.46	15.02	15.30	88,232	-0.43(-2.73%)
Mar 09, 2011	15.84	16.13	15.71	15.73	49,906	-0.21(-1.32%)
Mar 08, 2011	15.60	16.11	15.44	15.94	54,801	+0.30(+1.92%)
Mar 07, 2011	15.95	15.95	15.22	15.64	93,808	-0.25(-1.57%)
Mar 04, 2011	15.83	16.05	15.67	15.89	112,057	+0.08(+0.51%)
Mar 03, 2011	15.60	15.99	15.57	15.81	76,534	+0.42(+2.73%)
Mar 02, 2011	15.13	15.69	14.88	15.39	86,037	+0.28(+1.85%)
Mar 01, 2011	15.18	15.44	14.78	15.11	147,463	+0.03(+0.20%)
Feb 28, 2011	15.14	15.64	14.88	15.08	261,413	+0.06(+0.40%)
Feb 25, 2011	14.50	15.13	14.50	15.02	94,466	+0.66(+4.60%)
Feb 24, 2011	14.36	14.81	14.18	14.36	161,318	+0.08(+0.56%)
Feb 23, 2011	15.04	15.06	14.18	14.28	245,999	-0.71(-4.74%)
Feb 22, 2011	15.60	15.65	14.91	14.99	246,367	-0.85(-5.37%)
Feb 18, 2011	16.25	16.49	15.76	15.84	138,829	-0.23(-1.43%)
Feb 17, 2011	15.78	16.23	15.63	16.07	124,834	+0.27(+1.71%)
Feb 16, 2011	15.88	15.98	15.77	15.80	70,817	+0.00(+0.00%)
Feb 15, 2011	15.74	15.98	15.63	15.80	140,557	+0.01(+0.06%)
Feb 14, 2011	15.46	15.83	15.46	15.79	76,945	+0.41(+2.67%)
Feb 11, 2011	15.19	15.59	15.19	15.38	144,781	+0.15(+0.98%)
Feb 10, 2011	14.99	15.38	14.98	15.23	62,164	+0.11(+0.73%)
Feb 09, 2011	15.00	15.14	14.64	15.12	114,395	+0.02(+0.13%)
Feb 08, 2011	15.08	15.39	14.89	15.10	106,123	+0.03(+0.20%)
Feb 07, 2011	15.09	15.64	15.01	15.07	126,989	+0.02(+0.13%)
Feb 04, 2011	16.07	16.41	14.60	15.05	352,735	+0.41(+2.80%)
Feb 03, 2011	14.61	14.95	14.24	14.64	215,012	-0.02(-0.14%)
Feb 02, 2011	15.01	15.24	14.63	14.66	295,978	-0.46(-3.04%)