|
Closing price on 10/29/2013
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
6,000 |
| Split-adjusted Price |
2.54 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2013
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
2.54
|
6,000
|
|
|
10/28/2013
|
-0.20 / -1.30%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.20
|
2.56
|
2,420
|
|
|
10/25/2013
|
-0.40 / -2.53%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.40
|
2.59
|
4,510
|
|
|
10/24/2013
|
-0.20 / -1.25%
|
15.10
|
15.90
|
14.90
|
15.80
|
15.80
|
2.66
|
6,830
|
|
|
10/23/2013
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.20
|
16.00
|
16.00
|
2.69
|
490
|
|
|
10/22/2013
|
+0.90 / +6.12%
|
14.70
|
15.60
|
14.50
|
15.60
|
15.60
|
2.62
|
5,060
|
|
|
10/21/2013
|
+0.40 / +2.80%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.70
|
2.47
|
24,760
|
|
|
10/18/2013
|
-0.50 / -3.38%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
2.40
|
1,620
|
|
|
10/17/2013
|
+0.70 / +4.96%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
2.49
|
500
|
|
|
10/16/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.37
|
17,220
|
|
|
10/15/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.37
|
0
|
|
|
10/14/2013
|
+0.40 / +2.92%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.10
|
2.37
|
10
|
|
|
10/11/2013
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
2.30
|
10
|
|
|
10/10/2013
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
2.35
|
70
|
|
|
10/9/2013
|
+0.20 / +1.44%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
2.37
|
370
|
|
|
10/8/2013
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
2.34
|
4,030
|
|
|
10/7/2013
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.32
|
0
|
|
|
10/4/2013
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.32
|
10
|
|
|
10/3/2013
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.30
|
3,010
|
|
|
10/2/2013
|
+0.40 / +2.94%
|
13.40
|
14.50
|
13.40
|
14.00
|
14.00
|
2.35
|
5,380
|
|
|
10/1/2013
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
2.29
|
1,450
|
|
|
9/30/2013
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
2.30
|
1,630
|
|
|
9/27/2013
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.29
|
1,000
|
|
|
9/26/2013
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
2.30
|
5,370
|
|
|
9/25/2013
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
2.27
|
3,540
|
|
|
9/24/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
2.32
|
140
|
|
|
9/23/2013
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
2.32
|
80
|
|
|
9/20/2013
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.29
|
0
|
|
|
9/19/2013
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.29
|
890
|
|
|
9/18/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.27
|
2,310
|
|
|