|
Closing price on 9/11/2014
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.40 |
| Volume |
2,050 |
| Split-adjusted Price |
4.41 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2014
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
4.41
|
2,050
|
|
|
9/10/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.43
|
0
|
|
|
9/9/2014
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
4.43
|
4,370
|
|
|
9/8/2014
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.60
|
4.45
|
3,080
|
|
|
9/5/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
4.43
|
8,570
|
|
|
9/4/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
4.43
|
3,000
|
|
|
9/3/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
4.43
|
4,130
|
|
|
8/29/2014
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.50
|
4.43
|
10,380
|
|
|
8/28/2014
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.50
|
4.43
|
13,650
|
|
|
8/27/2014
|
+0.20 / +0.99%
|
20.60
|
20.80
|
20.50
|
20.50
|
20.50
|
4.43
|
9,650
|
|
|
8/26/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
4.39
|
5,010
|
|
|
8/25/2014
|
-0.50 / -2.40%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.30
|
4.39
|
10,220
|
|
|
8/22/2014
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.80
|
4.49
|
150
|
|
|
8/21/2014
|
+0.50 / +2.50%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
4.43
|
160
|
|
|
8/20/2014
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
4.32
|
6,180
|
|
|
8/19/2014
|
-0.30 / -1.46%
|
20.20
|
20.50
|
20.20
|
20.20
|
20.20
|
4.36
|
1,530
|
|
|
8/18/2014
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.50
|
4.43
|
400
|
|
|
8/15/2014
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.50
|
4.43
|
1,620
|
|
|
8/14/2014
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.30
|
20.50
|
20.50
|
4.43
|
38,710
|
|
|
8/13/2014
|
+0.50 / +2.50%
|
20.10
|
20.60
|
20.10
|
20.50
|
20.50
|
4.43
|
12,230
|
|
|
8/12/2014
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.32
|
21,320
|
|
|
8/11/2014
|
-0.30 / -1.49%
|
20.40
|
20.40
|
19.80
|
19.80
|
19.80
|
4.28
|
400
|
|
|
8/8/2014
|
+0.30 / +1.52%
|
20.00
|
20.30
|
20.00
|
20.10
|
20.10
|
4.34
|
1,320
|
|
|
8/7/2014
|
-0.40 / -1.98%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.80
|
4.28
|
290
|
|
|
8/6/2014
|
+0.30 / +1.51%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.20
|
4.36
|
50
|
|
|
8/5/2014
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
4.30
|
11,140
|
|
|
8/4/2014
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.70
|
4.26
|
2,050
|
|
|
8/1/2014
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.80
|
4.28
|
2,630
|
|
|
7/31/2014
|
+0.10 / +0.51%
|
20.00
|
20.10
|
19.90
|
19.90
|
19.90
|
4.30
|
12,310
|
|
|
7/30/2014
|
+1.00 / +5.32%
|
19.60
|
19.90
|
19.60
|
19.80
|
19.80
|
4.28
|
8,700
|
|
|