|
Closing price on 10/8/2014
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
43.60 |
| Volume |
5,760 |
| Split-adjusted Price |
9.54 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/4/2014
|
+1.00 / +2.24%
|
46.30
|
47.50
|
44.80
|
45.70
|
45.66
|
8.32
|
32,700
|
|
|
9/3/2014
|
-0.20 / -0.45%
|
44.90
|
44.90
|
44.70
|
44.70
|
44.73
|
8.14
|
7,870
|
|
|
8/29/2014
|
0.00 / 0.00%
|
44.20
|
44.90
|
43.60
|
44.90
|
43.70
|
8.18
|
4,600
|
|
|
8/28/2014
|
+0.70 / +1.58%
|
44.30
|
44.90
|
44.00
|
44.90
|
44.29
|
8.18
|
2,190
|
|
|
8/27/2014
|
-0.70 / -1.56%
|
44.00
|
44.40
|
43.00
|
44.20
|
43.28
|
8.05
|
12,060
|
|
|
8/26/2014
|
+0.10 / +0.22%
|
45.70
|
46.20
|
44.00
|
44.90
|
44.30
|
8.18
|
11,220
|
|
|