|
Closing price on 11/6/2014
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
22,070 |
| Split-adjusted Price |
4.97 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2014
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.00
|
22.00
|
22.00
|
4.97
|
22,070
|
|
|
11/5/2014
|
-0.50 / -2.23%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.90
|
4.95
|
6,010
|
|
|
11/4/2014
|
+0.40 / +1.82%
|
20.80
|
22.40
|
20.80
|
22.40
|
22.40
|
5.06
|
2,100
|
|
|
11/3/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.97
|
7,270
|
|
|
10/31/2014
|
-0.50 / -2.22%
|
22.00
|
22.00
|
21.80
|
22.00
|
22.00
|
4.97
|
4,540
|
|
|
10/30/2014
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.08
|
10
|
|
|
10/29/2014
|
-0.10 / -0.43%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.00
|
4.97
|
3,300
|
|
|
10/28/2014
|
+0.30 / +1.32%
|
23.00
|
23.10
|
22.80
|
23.10
|
23.10
|
4.99
|
6,420
|
|
|
10/27/2014
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.80
|
4.93
|
8,880
|
|
|
10/24/2014
|
+0.20 / +0.89%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.70
|
4.90
|
3,910
|
|
|
10/23/2014
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.50
|
4.86
|
590
|
|
|
10/22/2014
|
+1.10 / +5.12%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
4.88
|
10
|
|
|
10/21/2014
|
-1.20 / -5.29%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.64
|
10
|
|
|
10/20/2014
|
+0.90 / +4.13%
|
21.90
|
22.70
|
21.90
|
22.70
|
22.70
|
4.90
|
730
|
|
|
10/17/2014
|
+0.10 / +0.46%
|
21.20
|
22.00
|
21.20
|
21.80
|
21.80
|
4.71
|
4,030
|
|
|
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
|
|
|