|
Closing price on 12/1/2014
|
|
| Open |
44.00 |
| High |
44.20 |
| Low |
43.50 |
| Volume |
11,740 |
| Split-adjusted Price |
9.26 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2014
|
-0.90 / -2.03%
|
44.00
|
44.20
|
43.50
|
43.50
|
43.61
|
9.26
|
11,740
|
|
|
11/28/2014
|
+0.90 / +2.07%
|
44.00
|
44.50
|
43.00
|
44.40
|
43.50
|
9.45
|
37,820
|
|
|
11/27/2014
|
0.00 / 0.00%
|
44.00
|
44.40
|
43.00
|
43.50
|
43.21
|
9.26
|
26,640
|
|
|
11/26/2014
|
+0.30 / +0.69%
|
44.90
|
44.90
|
43.00
|
43.50
|
43.47
|
9.26
|
40,190
|
|
|
11/25/2014
|
+0.20 / +0.47%
|
43.00
|
44.90
|
43.00
|
43.20
|
43.06
|
9.20
|
59,680
|
|
|
11/24/2014
|
-0.80 / -1.83%
|
44.00
|
45.00
|
43.00
|
43.00
|
43.09
|
9.15
|
12,230
|
|
|
11/21/2014
|
-1.20 / -2.67%
|
45.00
|
45.00
|
43.80
|
43.80
|
44.01
|
9.32
|
72,300
|
|
|
11/20/2014
|
0.00 / 0.00%
|
44.80
|
45.20
|
44.30
|
45.00
|
44.80
|
9.58
|
17,410
|
|
|
11/19/2014
|
+0.10 / +0.22%
|
44.90
|
45.00
|
44.70
|
45.00
|
44.92
|
9.58
|
3,740
|
|
|
11/18/2014
|
+0.60 / +1.35%
|
45.00
|
45.70
|
44.00
|
44.90
|
44.14
|
9.56
|
42,410
|
|
|
11/17/2014
|
-0.70 / -1.56%
|
45.70
|
45.70
|
44.20
|
44.30
|
44.30
|
9.43
|
61,580
|
|
|
11/14/2014
|
-0.30 / -0.66%
|
45.30
|
45.50
|
44.90
|
45.00
|
45.07
|
9.58
|
20,880
|
|
|
11/13/2014
|
+0.30 / +0.67%
|
45.00
|
45.50
|
44.80
|
45.30
|
44.91
|
9.64
|
3,830
|
|
|
11/12/2014
|
-0.90 / -1.96%
|
45.00
|
45.80
|
44.00
|
45.00
|
44.69
|
9.58
|
55,470
|
|
|
11/11/2014
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.00
|
45.90
|
45.48
|
9.77
|
22,340
|
|
|
11/10/2014
|
+0.40 / +0.88%
|
45.90
|
46.00
|
45.10
|
46.00
|
45.62
|
9.79
|
11,880
|
|
|
11/7/2014
|
+1.00 / +2.24%
|
44.60
|
45.90
|
44.50
|
45.60
|
44.76
|
9.71
|
7,060
|
|
|
11/6/2014
|
0.00 / 0.00%
|
44.50
|
46.00
|
44.50
|
44.60
|
44.61
|
9.49
|
17,080
|
|
|
11/5/2014
|
+0.50 / +1.13%
|
45.50
|
45.50
|
44.00
|
44.60
|
44.08
|
9.49
|
11,660
|
|
|
11/4/2014
|
-0.60 / -1.34%
|
45.40
|
45.40
|
44.00
|
44.10
|
44.23
|
9.39
|
18,270
|
|
|
11/3/2014
|
-1.10 / -2.40%
|
45.60
|
46.20
|
44.70
|
44.70
|
44.98
|
9.51
|
19,740
|
|
|
10/31/2014
|
-0.10 / -0.22%
|
44.60
|
45.90
|
44.60
|
45.80
|
44.93
|
9.75
|
22,010
|
|
|
10/30/2014
|
+0.30 / +0.66%
|
46.90
|
46.90
|
45.00
|
45.90
|
45.25
|
9.77
|
1,790
|
|
|
10/29/2014
|
+1.10 / +2.47%
|
44.50
|
45.80
|
44.50
|
45.60
|
45.36
|
9.71
|
12,920
|
|
|
10/28/2014
|
-0.80 / -1.77%
|
47.00
|
47.00
|
44.40
|
44.50
|
45.05
|
9.47
|
10,210
|
|
|
10/27/2014
|
-0.80 / -1.74%
|
46.90
|
46.90
|
44.60
|
45.30
|
45.22
|
9.64
|
16,540
|
|
|
10/24/2014
|
-1.60 / -3.35%
|
46.00
|
47.70
|
45.60
|
46.10
|
46.08
|
9.81
|
25,370
|
|
|
10/23/2014
|
-0.40 / -0.83%
|
48.10
|
49.20
|
46.00
|
47.70
|
46.70
|
10.15
|
27,300
|
|
|
10/22/2014
|
-0.80 / -1.64%
|
48.90
|
49.80
|
47.30
|
48.10
|
48.31
|
10.24
|
30,760
|
|
|
10/21/2014
|
+2.20 / +4.71%
|
47.00
|
49.20
|
47.00
|
48.90
|
48.25
|
10.41
|
134,480
|
|
|