|
Closing price on 2/6/2014
|
|
| Open |
16.80 |
| High |
17.80 |
| Low |
16.80 |
| Volume |
15,040 |
| Split-adjusted Price |
3.34 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2014
|
+0.90 / +5.33%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.80
|
3.34
|
15,040
|
|
|
1/27/2014
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.90
|
3.17
|
20,000
|
|
|
1/24/2014
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.70
|
3.13
|
122,300
|
|
|
1/23/2014
|
+0.50 / +3.14%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
3.07
|
25,300
|
|
|
1/22/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
2.98
|
92,900
|
|
|
1/21/2014
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
3.00
|
40,070
|
|
|
1/20/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
3.02
|
49,280
|
|
|
1/17/2014
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.10
|
3.02
|
99,970
|
|
|
1/16/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
3.06
|
24,790
|
|
|
1/15/2014
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
3.07
|
14,830
|
|
|
1/14/2014
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.30
|
3.06
|
5,910
|
|
|
1/13/2014
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
3.04
|
16,030
|
|
|
1/10/2014
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
3.02
|
103,130
|
|
|
1/9/2014
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
3.07
|
11,820
|
|
|
1/8/2014
|
+0.30 / +1.88%
|
16.40
|
16.40
|
15.70
|
16.30
|
16.30
|
3.06
|
302,790
|
|
|
1/7/2014
|
+0.40 / +2.56%
|
15.50
|
16.60
|
15.50
|
16.00
|
16.00
|
3.00
|
25,550
|
|
|
1/6/2014
|
-0.40 / -2.50%
|
15.80
|
16.30
|
15.60
|
15.60
|
15.60
|
2.92
|
16,010
|
|
|
1/3/2014
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.00
|
5,100
|
|
|
1/2/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
3.06
|
21,140
|
|
|
12/31/2013
|
+0.60 / +3.80%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
3.07
|
7,590
|
|
|
12/30/2013
|
-0.40 / -2.47%
|
16.20
|
16.30
|
15.80
|
15.80
|
15.80
|
2.96
|
24,390
|
|
|
12/27/2013
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
3.04
|
15,910
|
|
|
12/26/2013
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
3.00
|
96,490
|
|
|
12/25/2013
|
-0.50 / -3.05%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
2.98
|
27,470
|
|
|
12/24/2013
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.40
|
3.07
|
5,920
|
|
|
12/23/2013
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
3.09
|
7,520
|
|
|
12/20/2013
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.10
|
3.02
|
85,950
|
|
|
12/19/2013
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.10
|
3.02
|
14,010
|
|
|
12/18/2013
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.90
|
16.40
|
16.40
|
3.07
|
5,040
|
|
|
12/17/2013
|
+0.20 / +1.23%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.50
|
3.09
|
22,840
|
|
|