|
Closing price on 2/12/2015
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
45.40 |
| Volume |
10,160 |
| Split-adjusted Price |
9.66 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2015
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.40
|
45.40
|
45.57
|
9.66
|
10,160
|
|
|
2/11/2015
|
+1.10 / +2.48%
|
45.60
|
45.60
|
44.60
|
45.40
|
45.13
|
9.66
|
12,430
|
|
|
2/10/2015
|
-0.60 / -1.34%
|
44.90
|
44.90
|
44.30
|
44.30
|
44.51
|
9.43
|
9,750
|
|
|
2/9/2015
|
+0.90 / +2.05%
|
44.50
|
45.20
|
44.00
|
44.90
|
44.29
|
9.56
|
16,460
|
|
|
2/6/2015
|
-0.80 / -1.79%
|
44.20
|
44.80
|
44.00
|
44.00
|
44.20
|
9.37
|
23,100
|
|
|
2/5/2015
|
-0.10 / -0.22%
|
43.60
|
44.90
|
43.50
|
44.80
|
43.70
|
9.54
|
3,890
|
|
|
2/4/2015
|
0.00 / 0.00%
|
44.10
|
45.00
|
43.00
|
44.90
|
43.75
|
9.56
|
30,630
|
|
|
2/3/2015
|
-0.80 / -1.75%
|
46.40
|
46.40
|
44.80
|
44.90
|
45.25
|
9.56
|
15,470
|
|
|
2/2/2015
|
-1.20 / -2.56%
|
47.20
|
47.20
|
45.50
|
45.70
|
45.91
|
9.73
|
11,850
|
|
|
1/30/2015
|
0.00 / 0.00%
|
46.50
|
46.90
|
46.50
|
46.90
|
46.64
|
9.98
|
17,240
|
|
|
1/29/2015
|
-0.10 / -0.21%
|
47.00
|
47.10
|
46.90
|
46.90
|
46.94
|
9.98
|
5,390
|
|
|
1/28/2015
|
+0.10 / +0.21%
|
47.00
|
47.30
|
46.90
|
47.00
|
47.05
|
10.00
|
61,830
|
|
|
1/27/2015
|
+0.10 / +0.21%
|
47.00
|
47.00
|
46.10
|
46.90
|
46.85
|
9.98
|
59,120
|
|
|
1/26/2015
|
-0.50 / -1.06%
|
46.90
|
47.30
|
46.50
|
46.80
|
46.80
|
9.96
|
51,110
|
|
|
1/23/2015
|
-0.20 / -0.42%
|
47.50
|
47.50
|
45.80
|
47.30
|
46.53
|
10.07
|
34,770
|
|
|
1/22/2015
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.00
|
47.50
|
47.16
|
10.11
|
7,760
|
|
|
1/21/2015
|
-0.50 / -1.04%
|
47.80
|
47.80
|
47.50
|
47.50
|
47.58
|
10.11
|
17,360
|
|
|
1/20/2015
|
-0.10 / -0.21%
|
47.60
|
48.00
|
47.50
|
48.00
|
47.60
|
10.22
|
15,840
|
|
|
1/19/2015
|
+0.10 / +0.21%
|
48.00
|
48.30
|
47.50
|
48.10
|
47.90
|
10.24
|
44,990
|
|
|
1/16/2015
|
+0.10 / +0.21%
|
47.90
|
48.00
|
47.50
|
48.00
|
47.67
|
10.22
|
32,580
|
|
|
1/15/2015
|
-0.10 / -0.21%
|
47.50
|
48.00
|
47.50
|
47.90
|
47.94
|
10.20
|
8,260
|
|
|
1/14/2015
|
-0.30 / -0.62%
|
48.00
|
48.00
|
47.50
|
48.00
|
47.83
|
10.22
|
30,440
|
|
|
1/13/2015
|
+0.20 / +0.42%
|
47.90
|
48.30
|
47.50
|
48.30
|
48.05
|
10.28
|
28,260
|
|
|
1/12/2015
|
-0.40 / -0.82%
|
48.50
|
48.50
|
47.50
|
48.10
|
48.28
|
10.24
|
53,050
|
|
|
1/9/2015
|
+0.10 / +0.21%
|
48.70
|
48.70
|
48.00
|
48.50
|
48.40
|
10.32
|
11,450
|
|
|
1/8/2015
|
+2.40 / +5.22%
|
46.80
|
48.50
|
46.50
|
48.40
|
47.80
|
10.30
|
116,650
|
|
|
1/7/2015
|
+1.50 / +3.37%
|
44.90
|
47.40
|
44.50
|
46.00
|
45.29
|
9.79
|
65,870
|
|
|
1/6/2015
|
+0.10 / +0.23%
|
44.00
|
45.00
|
44.00
|
44.50
|
44.45
|
9.47
|
14,960
|
|
|
1/5/2015
|
+0.40 / +0.91%
|
43.50
|
45.00
|
43.50
|
44.40
|
44.20
|
9.45
|
23,000
|
|
|
12/31/2014
|
+0.50 / +1.15%
|
43.40
|
45.50
|
43.40
|
44.00
|
43.72
|
9.37
|
7,800
|
|
|