|
Closing price on 5/22/2015
|
|
| Open |
27.00 |
| High |
27.20 |
| Low |
27.00 |
| Volume |
3,250 |
| Split-adjusted Price |
6.10 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.08
|
6.10
|
3,250
|
|
|
5/21/2015
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.80
|
27.00
|
26.95
|
6.10
|
4,380
|
|
|
5/20/2015
|
+1.00 / +3.85%
|
26.70
|
27.00
|
26.70
|
27.00
|
26.75
|
6.10
|
3,850
|
|
|
5/19/2015
|
+0.10 / +0.39%
|
25.90
|
26.80
|
25.90
|
26.00
|
26.35
|
5.87
|
5,200
|
|
|
5/18/2015
|
-1.60 / -5.82%
|
27.50
|
27.50
|
25.90
|
25.90
|
26.69
|
5.85
|
16,520
|
|
|
5/15/2015
|
-0.50 / -1.79%
|
28.50
|
28.50
|
27.50
|
27.50
|
27.59
|
6.21
|
3,480
|
|
|
5/14/2015
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.50
|
28.00
|
27.93
|
6.32
|
4,010
|
|
|
5/13/2015
|
+1.20 / +4.48%
|
27.20
|
28.60
|
27.20
|
28.00
|
27.76
|
6.32
|
5,800
|
|
|
5/12/2015
|
-0.20 / -0.74%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.84
|
6.05
|
8,980
|
|
|
5/11/2015
|
+0.10 / +0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.10
|
1,240
|
|
|
5/8/2015
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.95
|
6.08
|
5,740
|
|
|
5/7/2015
|
-0.40 / -1.46%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.10
|
600
|
|
|
5/6/2015
|
+0.20 / +0.74%
|
27.20
|
27.40
|
27.20
|
27.40
|
27.30
|
6.19
|
1,050
|
|
|
5/5/2015
|
+0.60 / +2.26%
|
26.10
|
27.20
|
26.10
|
27.20
|
26.86
|
6.14
|
3,500
|
|
|
5/4/2015
|
-0.40 / -1.48%
|
27.50
|
27.50
|
26.40
|
26.60
|
26.75
|
6.01
|
11,400
|
|
|
4/27/2015
|
-0.20 / -0.74%
|
27.00
|
27.20
|
26.90
|
27.00
|
27.03
|
6.10
|
470
|
|
|
4/24/2015
|
+0.80 / +3.03%
|
26.40
|
27.20
|
26.40
|
27.20
|
27.03
|
6.14
|
6,660
|
|
|
4/23/2015
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.30
|
26.40
|
26.43
|
5.96
|
1,350
|
|
|
4/22/2015
|
-0.30 / -1.12%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.90
|
5.99
|
1,100
|
|
|
4/21/2015
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.80
|
26.80
|
26.83
|
6.05
|
2,090
|
|
|
4/20/2015
|
0.00 / 0.00%
|
27.00
|
27.90
|
26.90
|
26.90
|
27.18
|
6.08
|
2,470
|
|
|
4/17/2015
|
+1.70 / +6.75%
|
25.00
|
26.90
|
25.00
|
26.90
|
26.70
|
6.08
|
14,830
|
|
|
4/16/2015
|
-0.70 / -2.70%
|
25.00
|
26.00
|
25.00
|
25.20
|
25.00
|
5.69
|
120
|
|
|
4/15/2015
|
-0.60 / -2.26%
|
25.50
|
26.00
|
25.50
|
25.90
|
25.73
|
5.85
|
1,140
|
|
|
4/14/2015
|
-1.00 / -3.64%
|
27.50
|
27.50
|
26.50
|
26.50
|
27.43
|
5.99
|
5,250
|
|
|
4/13/2015
|
-1.10 / -3.85%
|
28.60
|
28.60
|
27.50
|
27.50
|
27.93
|
6.21
|
10,420
|
|
|
4/10/2015
|
+1.40 / +5.15%
|
28.90
|
28.90
|
26.50
|
28.60
|
27.99
|
6.46
|
16,830
|
|
|
4/9/2015
|
+1.70 / +6.67%
|
26.00
|
27.20
|
26.00
|
27.20
|
27.15
|
6.14
|
22,470
|
|
|
4/8/2015
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.15
|
5.76
|
1,710
|
|
|
4/7/2015
|
+1.10 / +4.60%
|
23.90
|
25.00
|
23.90
|
25.00
|
24.75
|
5.65
|
7,960
|
|
|