|
Closing price on 1/6/2015
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
5,000 |
| Split-adjusted Price |
8.35 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.52
|
8.35
|
5,000
|
|
|
1/5/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.41
|
8.35
|
5,200
|
|
|
12/31/2014
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.59
|
8.35
|
6,400
|
|
|
12/30/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.24
|
8.27
|
13,900
|
|
|
12/29/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.27
|
11,800
|
|
|
12/26/2014
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.27
|
800
|
|
|
12/25/2014
|
-0.40 / -3.67%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.49
|
8.35
|
13,200
|
|
|
12/24/2014
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.67
|
100
|
|
|
12/23/2014
|
-0.30 / -2.73%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.40
|
8.51
|
5,100
|
|
|
12/22/2014
|
+0.20 / +1.85%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.40
|
8.75
|
30,600
|
|
|
12/19/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.59
|
0
|
|
|
12/18/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.59
|
0
|
|
|
12/17/2014
|
-0.60 / -5.26%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.64
|
8.59
|
31,500
|
|
|
12/16/2014
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.07
|
9.07
|
2,000
|
|
|
12/15/2014
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.91
|
400
|
|
|
12/12/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.99
|
1,100
|
|
|
12/11/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.08
|
8.99
|
1,900
|
|
|
12/10/2014
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.07
|
1,400
|
|
|
12/9/2014
|
-0.50 / -4.35%
|
11.10
|
11.50
|
11.00
|
11.00
|
11.11
|
8.75
|
10,500
|
|
|
12/8/2014
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.15
|
2,000
|
|
|
12/5/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.62
|
9.31
|
22,700
|
|
|
12/4/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.31
|
8,000
|
|
|
12/3/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.67
|
9.31
|
37,600
|
|
|
12/2/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.61
|
9.31
|
5,700
|
|
|
12/1/2014
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
9.31
|
1,300
|
|
|
11/28/2014
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.79
|
9.39
|
58,500
|
|
|
11/27/2014
|
-0.10 / -0.84%
|
11.30
|
12.30
|
11.00
|
11.80
|
11.58
|
9.39
|
32,600
|
|
|
11/26/2014
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.73
|
9.47
|
1,800
|
|
|
11/25/2014
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.50
|
11.80
|
11.61
|
9.39
|
79,100
|
|
|
11/24/2014
|
-0.10 / -0.81%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.15
|
9.79
|
16,700
|
|
|