|
Closing price on 10/16/2014
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
21.70 |
| Volume |
2,390 |
| Split-adjusted Price |
4.69 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.69
|
2,390
|
|
|
10/15/2014
|
0.00 / 0.00%
|
21.90
|
22.80
|
21.90
|
22.80
|
22.80
|
4.93
|
200
|
|
|
10/14/2014
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.93
|
2,110
|
|
|
10/13/2014
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
4.93
|
670
|
|
|
10/10/2014
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.50
|
4.86
|
2,060
|
|
|
10/9/2014
|
+0.50 / +2.27%
|
22.20
|
22.50
|
21.80
|
22.50
|
22.50
|
4.86
|
6,050
|
|
|
10/8/2014
|
-0.50 / -2.22%
|
22.20
|
22.50
|
22.00
|
22.00
|
22.00
|
4.75
|
2,950
|
|
|
10/7/2014
|
+0.50 / +2.27%
|
22.10
|
22.50
|
22.00
|
22.50
|
22.50
|
4.86
|
7,020
|
|
|
10/6/2014
|
+0.50 / +2.33%
|
21.80
|
22.00
|
21.70
|
22.00
|
22.00
|
4.75
|
9,670
|
|
|
10/3/2014
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.50
|
4.64
|
6,340
|
|
|
10/2/2014
|
+0.70 / +3.33%
|
21.00
|
21.90
|
20.90
|
21.70
|
21.70
|
4.69
|
7,690
|
|
|
10/1/2014
|
+0.20 / +0.96%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
4.54
|
2,830
|
|
|
9/30/2014
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.60
|
20.80
|
20.80
|
4.49
|
3,720
|
|
|
9/29/2014
|
+0.30 / +1.46%
|
20.60
|
21.10
|
20.60
|
20.80
|
20.80
|
4.49
|
4,590
|
|
|
9/26/2014
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.50
|
4.43
|
3,240
|
|
|
9/25/2014
|
0.00 / 0.00%
|
20.10
|
20.50
|
19.30
|
20.50
|
20.50
|
4.43
|
9,080
|
|
|
9/24/2014
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.43
|
3,800
|
|
|
9/23/2014
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.52
|
50
|
|
|
9/22/2014
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.52
|
50
|
|
|
9/19/2014
|
-0.70 / -3.33%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
4.39
|
1,300
|
|
|
9/18/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.54
|
0
|
|
|
9/17/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.54
|
0
|
|
|
9/16/2014
|
+0.20 / +0.96%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
4.54
|
50
|
|
|
9/15/2014
|
+0.40 / +1.96%
|
20.50
|
20.80
|
20.40
|
20.80
|
20.80
|
4.49
|
2,350
|
|
|
9/12/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
4.41
|
3,420
|
|
|
9/11/2014
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
4.41
|
2,050
|
|
|
9/10/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.43
|
0
|
|
|
9/9/2014
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
4.43
|
4,370
|
|
|
9/8/2014
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.60
|
4.45
|
3,080
|
|
|
9/5/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
4.43
|
8,570
|
|
|