|
Closing price on 11/28/2014
|
|
| Open |
44.00 |
| High |
44.50 |
| Low |
43.00 |
| Volume |
37,820 |
| Split-adjusted Price |
8.52 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2014
|
+0.90 / +2.07%
|
44.00
|
44.50
|
43.00
|
44.40
|
43.50
|
8.52
|
37,820
|
|
|
11/27/2014
|
0.00 / 0.00%
|
44.00
|
44.40
|
43.00
|
43.50
|
43.21
|
8.35
|
26,640
|
|
|
11/26/2014
|
+0.30 / +0.69%
|
44.90
|
44.90
|
43.00
|
43.50
|
43.47
|
8.35
|
40,190
|
|
|
11/25/2014
|
+0.20 / +0.47%
|
43.00
|
44.90
|
43.00
|
43.20
|
43.06
|
8.29
|
59,680
|
|
|
11/24/2014
|
-0.80 / -1.83%
|
44.00
|
45.00
|
43.00
|
43.00
|
43.09
|
8.25
|
12,230
|
|
|
11/21/2014
|
-1.20 / -2.67%
|
45.00
|
45.00
|
43.80
|
43.80
|
44.01
|
8.41
|
72,300
|
|
|
11/20/2014
|
0.00 / 0.00%
|
44.80
|
45.20
|
44.30
|
45.00
|
44.80
|
8.64
|
17,410
|
|
|
11/19/2014
|
+0.10 / +0.22%
|
44.90
|
45.00
|
44.70
|
45.00
|
44.92
|
8.64
|
3,740
|
|
|
11/18/2014
|
+0.60 / +1.35%
|
45.00
|
45.70
|
44.00
|
44.90
|
44.14
|
8.62
|
42,410
|
|
|
11/17/2014
|
-0.70 / -1.56%
|
45.70
|
45.70
|
44.20
|
44.30
|
44.30
|
8.50
|
61,580
|
|
|
11/14/2014
|
-0.30 / -0.66%
|
45.30
|
45.50
|
44.90
|
45.00
|
45.07
|
8.64
|
20,880
|
|
|
11/13/2014
|
+0.30 / +0.67%
|
45.00
|
45.50
|
44.80
|
45.30
|
44.91
|
8.70
|
3,830
|
|
|
11/12/2014
|
-0.90 / -1.96%
|
45.00
|
45.80
|
44.00
|
45.00
|
44.69
|
8.64
|
55,470
|
|
|
11/11/2014
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.00
|
45.90
|
45.48
|
8.81
|
22,340
|
|
|
11/10/2014
|
+0.40 / +0.88%
|
45.90
|
46.00
|
45.10
|
46.00
|
45.62
|
8.83
|
11,880
|
|
|
11/7/2014
|
+1.00 / +2.24%
|
44.60
|
45.90
|
44.50
|
45.60
|
44.76
|
8.75
|
7,060
|
|
|
11/6/2014
|
0.00 / 0.00%
|
44.50
|
46.00
|
44.50
|
44.60
|
44.61
|
8.56
|
17,080
|
|
|
11/5/2014
|
+0.50 / +1.13%
|
45.50
|
45.50
|
44.00
|
44.60
|
44.08
|
8.56
|
11,660
|
|
|
11/4/2014
|
-0.60 / -1.34%
|
45.40
|
45.40
|
44.00
|
44.10
|
44.23
|
8.46
|
18,270
|
|
|
11/3/2014
|
-1.10 / -2.40%
|
45.60
|
46.20
|
44.70
|
44.70
|
44.98
|
8.58
|
19,740
|
|
|
10/31/2014
|
-0.10 / -0.22%
|
44.60
|
45.90
|
44.60
|
45.80
|
44.93
|
8.79
|
22,010
|
|
|
10/30/2014
|
+0.30 / +0.66%
|
46.90
|
46.90
|
45.00
|
45.90
|
45.25
|
8.81
|
1,790
|
|
|
10/29/2014
|
+1.10 / +2.47%
|
44.50
|
45.80
|
44.50
|
45.60
|
45.36
|
8.75
|
12,920
|
|
|
10/28/2014
|
-0.80 / -1.77%
|
47.00
|
47.00
|
44.40
|
44.50
|
45.05
|
8.54
|
10,210
|
|
|
10/27/2014
|
-0.80 / -1.74%
|
46.90
|
46.90
|
44.60
|
45.30
|
45.22
|
8.70
|
16,540
|
|
|
10/24/2014
|
-1.60 / -3.35%
|
46.00
|
47.70
|
45.60
|
46.10
|
46.08
|
8.85
|
25,370
|
|
|
10/23/2014
|
-0.40 / -0.83%
|
48.10
|
49.20
|
46.00
|
47.70
|
46.70
|
9.16
|
27,300
|
|
|
10/22/2014
|
-0.80 / -1.64%
|
48.90
|
49.80
|
47.30
|
48.10
|
48.31
|
9.23
|
30,760
|
|
|
10/21/2014
|
+2.20 / +4.71%
|
47.00
|
49.20
|
47.00
|
48.90
|
48.25
|
9.39
|
134,480
|
|
|
10/20/2014
|
+1.90 / +4.24%
|
44.80
|
47.00
|
44.00
|
46.70
|
45.62
|
8.96
|
121,670
|
|
|