|
Closing price on 3/18/2016
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
12,000 |
| Split-adjusted Price |
6.06 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2016
|
+0.50 / +8.33%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.06
|
12,000
|
|
|
3/17/2016
|
-0.10 / -1.64%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.08
|
5.59
|
600
|
|
|
3/16/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
0
|
|
|
3/15/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
1,000
|
|
|
3/14/2016
|
-0.10 / -1.61%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.11
|
5.69
|
2,100
|
|
|
3/11/2016
|
+0.20 / +3.33%
|
6.00
|
6.40
|
6.00
|
6.20
|
6.19
|
5.78
|
4,600
|
|
|
3/10/2016
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.59
|
1,500
|
|
|
3/9/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
0
|
|
|
3/8/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
0
|
|
|
3/7/2016
|
-0.10 / -1.54%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.44
|
5.97
|
3,800
|
|
|
3/4/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
0
|
|
|
3/3/2016
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
100
|
|
|
3/2/2016
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
100
|
|
|
3/1/2016
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.15
|
4,200
|
|
|
2/29/2016
|
+0.10 / +1.52%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.20
|
6.25
|
200
|
|
|
2/26/2016
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.15
|
10,800
|
|
|
2/25/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
6.06
|
15,800
|
|
|
2/24/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
0
|
|
|
2/23/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
0
|
|
|
2/22/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
1,000
|
|
|
2/19/2016
|
-0.70 / -9.72%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
10,500
|
|
|
2/18/2016
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.71
|
100
|
|
|
2/17/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.53
|
0
|
|
|
2/16/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.53
|
0
|
|
|
2/15/2016
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.53
|
100
|
|
|
2/5/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
0
|
|
|
2/4/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
0
|
|
|
2/3/2016
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
1,000
|
|
|
2/2/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.15
|
0
|
|
|
2/1/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.15
|
0
|
|
|