|
Closing price on 10/16/2014
|
|
| Open |
44.00 |
| High |
45.80 |
| Low |
42.00 |
| Volume |
10,580 |
| Split-adjusted Price |
8.98 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-1.40 / -3.21%
|
44.00
|
45.80
|
42.00
|
42.20
|
42.82
|
8.98
|
10,580
|
|
|
10/15/2014
|
-1.00 / -2.24%
|
44.00
|
44.00
|
43.00
|
43.60
|
43.21
|
9.28
|
27,770
|
|
|
10/14/2014
|
+0.60 / +1.36%
|
43.60
|
44.60
|
43.10
|
44.60
|
43.52
|
9.49
|
6,870
|
|
|
10/13/2014
|
+0.40 / +0.92%
|
44.00
|
45.80
|
43.60
|
44.00
|
43.73
|
9.37
|
3,110
|
|
|
10/10/2014
|
-0.60 / -1.36%
|
43.20
|
44.00
|
43.20
|
43.60
|
43.53
|
9.28
|
3,170
|
|
|
10/9/2014
|
-0.60 / -1.34%
|
44.80
|
44.80
|
43.50
|
44.20
|
44.18
|
9.41
|
4,210
|
|
|
10/8/2014
|
-1.20 / -2.61%
|
46.00
|
46.00
|
43.60
|
44.80
|
45.10
|
9.54
|
5,760
|
|
|
10/7/2014
|
+1.90 / +4.31%
|
44.50
|
46.00
|
44.50
|
46.00
|
45.25
|
9.79
|
610
|
|
|
10/6/2014
|
+1.10 / +2.56%
|
42.10
|
46.00
|
42.10
|
44.10
|
43.34
|
9.39
|
5,030
|
|
|
10/3/2014
|
-1.50 / -3.37%
|
42.60
|
44.00
|
42.60
|
43.00
|
42.90
|
9.15
|
6,690
|
|
|
10/2/2014
|
+0.50 / +1.14%
|
44.50
|
44.50
|
42.50
|
44.50
|
44.23
|
9.47
|
4,070
|
|
|
10/1/2014
|
+2.00 / +4.76%
|
42.00
|
44.60
|
42.00
|
44.00
|
42.59
|
9.37
|
44,420
|
|
|
9/30/2014
|
+0.20 / +0.48%
|
41.50
|
42.00
|
41.50
|
42.00
|
41.75
|
8.94
|
490
|
|
|
9/29/2014
|
-0.10 / -0.24%
|
41.70
|
41.80
|
41.60
|
41.80
|
41.72
|
8.90
|
1,630
|
|
|
9/26/2014
|
+0.80 / +1.95%
|
41.90
|
41.90
|
41.00
|
41.90
|
41.29
|
8.92
|
3,100
|
|
|
9/25/2014
|
0.00 / 0.00%
|
41.10
|
41.50
|
41.00
|
41.10
|
41.10
|
8.75
|
8,710
|
|
|
9/24/2014
|
+0.10 / +0.24%
|
41.00
|
42.00
|
41.00
|
41.10
|
41.28
|
8.75
|
2,760
|
|
|
9/23/2014
|
-1.30 / -3.07%
|
41.60
|
42.20
|
41.00
|
41.00
|
41.30
|
8.73
|
4,140
|
|
|
9/22/2014
|
+0.70 / +1.68%
|
41.00
|
42.30
|
41.00
|
42.30
|
41.49
|
9.00
|
3,230
|
|
|
9/19/2014
|
-0.30 / -0.72%
|
40.30
|
41.60
|
40.30
|
41.60
|
40.71
|
8.85
|
2,530
|
|
|
9/18/2014
|
-1.10 / -2.56%
|
42.90
|
42.90
|
41.00
|
41.90
|
41.78
|
8.92
|
9,910
|
|
|
9/17/2014
|
-0.10 / -0.23%
|
43.20
|
44.00
|
42.00
|
43.00
|
42.53
|
9.15
|
4,350
|
|
|
9/16/2014
|
-4.90 / -10.21%
|
41.00
|
43.10
|
41.00
|
43.10
|
42.41
|
9.17
|
20,230
|
|
|
9/15/2014
|
+1.00 / +2.13%
|
48.00
|
48.10
|
47.20
|
48.00
|
47.77
|
8.74
|
19,740
|
|
|
9/12/2014
|
+0.70 / +1.51%
|
46.30
|
48.50
|
46.30
|
47.00
|
47.14
|
8.56
|
36,320
|
|
|
9/11/2014
|
+0.50 / +1.09%
|
45.80
|
46.40
|
45.80
|
46.30
|
45.93
|
8.43
|
3,440
|
|
|
9/10/2014
|
0.00 / 0.00%
|
45.00
|
45.80
|
45.00
|
45.80
|
45.59
|
8.34
|
32,290
|
|
|
9/9/2014
|
-1.00 / -2.14%
|
46.00
|
46.00
|
45.70
|
45.80
|
45.82
|
8.34
|
15,060
|
|
|
9/8/2014
|
+1.20 / +2.63%
|
46.60
|
46.80
|
45.80
|
46.80
|
46.31
|
8.52
|
10,300
|
|
|
9/5/2014
|
-0.10 / -0.22%
|
46.40
|
46.40
|
45.00
|
45.60
|
45.77
|
8.30
|
13,480
|
|
|