|
Closing price on 9/29/2014
|
|
| Open |
20.60 |
| High |
21.10 |
| Low |
20.60 |
| Volume |
4,590 |
| Split-adjusted Price |
4.49 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/25/2014
|
0.00 / 0.00%
|
20.10
|
20.50
|
19.30
|
20.50
|
20.50
|
4.43
|
9,080
|
|
|
9/24/2014
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.43
|
3,800
|
|
|
9/23/2014
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.52
|
50
|
|
|
9/22/2014
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.52
|
50
|
|
|
9/19/2014
|
-0.70 / -3.33%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
4.39
|
1,300
|
|
|
9/18/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.54
|
0
|
|
|
9/17/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.54
|
0
|
|
|
9/16/2014
|
+0.20 / +0.96%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
4.54
|
50
|
|
|
9/15/2014
|
+0.40 / +1.96%
|
20.50
|
20.80
|
20.40
|
20.80
|
20.80
|
4.49
|
2,350
|
|
|
9/12/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
4.41
|
3,420
|
|
|
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
|
|
|