|
Closing price on 3/10/2017
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.60 |
| Volume |
100 |
| Split-adjusted Price |
6.60 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
3/9/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
7,300
|
|
|
3/8/2017
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
6.70
|
300
|
|
|
3/7/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
380
|
|
|
3/6/2017
|
-0.50 / -6.76%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.03
|
6.90
|
16,100
|
|
|
3/3/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
|
3/2/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
|
3/1/2017
|
+0.20 / +2.78%
|
7.20
|
7.70
|
7.20
|
7.40
|
7.39
|
7.40
|
29,600
|
|
|
2/28/2017
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.05
|
7.20
|
55,882
|
|
|
2/27/2017
|
+0.60 / +10.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.45
|
6.60
|
39,780
|
|
|
2/24/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/23/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6,260
|
|
|
2/22/2017
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
700
|
|
|
2/21/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
2/20/2017
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.39
|
6.40
|
25,300
|
|
|
2/17/2017
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
2/16/2017
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
11,000
|
|
|
2/15/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
2/14/2017
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.99
|
6.20
|
12,000
|
|
|
2/13/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.17
|
6.00
|
24,900
|
|
|
2/10/2017
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,224
|
|
|
2/9/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
2/8/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
2/7/2017
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.18
|
6.10
|
600
|
|
|
2/6/2017
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
276
|
|
|
2/3/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
2/2/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2,000
|
|
|
1/24/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
6.50
|
17,900
|
|
|
1/23/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
6,100
|
|
|