|
Closing price on 3/25/2014
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
5,000 |
| Split-adjusted Price |
4.18 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.30
|
4.18
|
5,000
|
|
|
3/24/2014
|
+0.80 / +3.77%
|
21.30
|
22.50
|
21.20
|
22.00
|
22.00
|
4.12
|
403,050
|
|
|
3/21/2014
|
+0.40 / +1.92%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.20
|
3.97
|
3,380
|
|
|
3/20/2014
|
-0.20 / -0.95%
|
21.00
|
21.40
|
20.80
|
20.80
|
20.80
|
3.90
|
24,510
|
|
|
3/19/2014
|
+0.70 / +3.45%
|
20.20
|
21.40
|
20.20
|
21.00
|
21.00
|
3.94
|
25,150
|
|
|
3/18/2014
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.30
|
3.80
|
10,200
|
|
|
3/17/2014
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.20
|
3.79
|
15,030
|
|
|
3/14/2014
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.20
|
3.79
|
15,220
|
|
|
3/13/2014
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.30
|
3.80
|
100,770
|
|
|
3/12/2014
|
-0.10 / -0.49%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.20
|
3.79
|
17,850
|
|
|
3/11/2014
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.30
|
3.80
|
16,240
|
|
|
3/10/2014
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.30
|
3.80
|
6,780
|
|
|
3/7/2014
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.40
|
3.82
|
12,300
|
|
|
3/6/2014
|
+0.30 / +1.49%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.40
|
3.82
|
7,310
|
|
|
3/5/2014
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.10
|
20.10
|
3.77
|
33,250
|
|
|
3/4/2014
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.60
|
20.10
|
20.10
|
3.77
|
10,320
|
|
|
3/3/2014
|
+0.10 / +0.50%
|
20.00
|
20.50
|
20.00
|
20.10
|
20.10
|
3.77
|
15,510
|
|
|
2/28/2014
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
3.75
|
6,070
|
|
|
2/27/2014
|
-0.40 / -1.93%
|
20.30
|
21.50
|
20.30
|
20.30
|
20.30
|
3.80
|
5,710
|
|
|
2/26/2014
|
+0.40 / +1.97%
|
20.50
|
20.70
|
20.10
|
20.70
|
20.70
|
3.88
|
31,900
|
|
|
2/25/2014
|
0.00 / 0.00%
|
19.70
|
20.40
|
19.70
|
20.30
|
20.30
|
3.80
|
3,500
|
|
|
2/24/2014
|
+0.40 / +2.01%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.30
|
3.80
|
4,820
|
|
|
2/21/2014
|
+0.40 / +2.05%
|
19.20
|
19.90
|
19.10
|
19.90
|
19.90
|
3.73
|
14,410
|
|
|
2/20/2014
|
-1.20 / -5.80%
|
20.40
|
20.40
|
19.30
|
19.50
|
19.50
|
3.65
|
33,710
|
|
|
2/19/2014
|
+0.70 / +3.50%
|
20.10
|
20.70
|
20.00
|
20.70
|
20.70
|
3.88
|
49,940
|
|
|
2/18/2014
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
3.75
|
20,690
|
|
|
2/17/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.30
|
3.80
|
91,130
|
|
|
2/14/2014
|
+0.60 / +3.05%
|
20.80
|
20.90
|
20.00
|
20.30
|
20.30
|
3.80
|
12,160
|
|
|
2/13/2014
|
+1.20 / +6.49%
|
18.50
|
19.70
|
18.50
|
19.70
|
19.70
|
3.69
|
54,340
|
|
|
2/12/2014
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.60
|
18.50
|
18.50
|
3.47
|
21,820
|
|
|