|
Closing price on 3/24/2014
|
|
| Open |
8.30 |
| High |
9.10 |
| Low |
8.30 |
| Volume |
12,700 |
| Split-adjusted Price |
9.10 |
|
|
SDU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2014
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
9.10
|
9.10
|
12,700
|
|
|
3/21/2014
|
-0.20 / -2.35%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.30
|
8.30
|
7,200
|
|
|
3/20/2014
|
-0.70 / -7.61%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
5,300
|
|
|
3/19/2014
|
+0.70 / +8.24%
|
8.00
|
9.20
|
8.00
|
9.20
|
9.20
|
9.20
|
8,000
|
|
|
3/18/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
2,700
|
|
|
3/17/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,900
|
|
|
3/14/2014
|
-0.80 / -8.60%
|
9.30
|
9.30
|
8.40
|
8.50
|
8.50
|
8.50
|
3,600
|
|
|
3/13/2014
|
+0.30 / +3.33%
|
9.90
|
9.90
|
8.50
|
9.30
|
9.30
|
9.30
|
1,400
|
|
|
3/12/2014
|
-1.00 / -10.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
7,100
|
|
|
3/11/2014
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
10.00
|
2,500
|
|
|
3/10/2014
|
+0.20 / +2.04%
|
10.40
|
10.40
|
9.20
|
10.00
|
10.00
|
10.00
|
4,700
|
|
|
3/7/2014
|
+0.20 / +2.08%
|
10.40
|
10.40
|
9.00
|
9.80
|
9.80
|
9.80
|
1,500
|
|
|
3/6/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
3/5/2014
|
+0.20 / +2.13%
|
8.70
|
9.60
|
8.70
|
9.60
|
9.60
|
9.60
|
2,100
|
|
|
3/4/2014
|
+0.20 / +2.17%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.40
|
9.40
|
1,100
|
|
|
3/3/2014
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.00
|
9.20
|
9.20
|
9.20
|
3,900
|
|
|
2/28/2014
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
8.40
|
3,800
|
|
|
2/27/2014
|
-0.40 / -4.40%
|
9.00
|
9.50
|
8.70
|
8.70
|
8.70
|
8.70
|
6,100
|
|
|
2/26/2014
|
+0.60 / +7.06%
|
8.50
|
9.20
|
8.50
|
9.10
|
9.10
|
9.10
|
9,600
|
|
|
2/25/2014
|
+0.30 / +3.66%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.50
|
8.50
|
11,100
|
|
|
2/24/2014
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
11,300
|
|
|
2/21/2014
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.50
|
7.50
|
18,100
|
|
|
2/20/2014
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
6.90
|
28,700
|
|
|
2/19/2014
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
7.10
|
12,400
|
|
|
2/18/2014
|
+0.40 / +5.88%
|
7.30
|
7.30
|
6.50
|
7.20
|
7.20
|
7.20
|
600
|
|
|
2/17/2014
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
2/14/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
6,000
|
|
|
2/13/2014
|
-0.60 / -8.45%
|
7.20
|
7.20
|
6.50
|
6.50
|
6.50
|
6.50
|
1,400
|
|
|
2/12/2014
|
+0.10 / +1.43%
|
6.70
|
7.10
|
6.60
|
7.10
|
7.10
|
7.10
|
2,800
|
|
|
2/11/2014
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.30
|
7.00
|
7.00
|
7.00
|
5,200
|
|
|