|
Closing price on 9/6/2013
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
3,020 |
| Split-adjusted Price |
2.24 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2013
|
-0.20 / -1.48%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.30
|
2.24
|
3,020
|
|
|
9/5/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.27
|
0
|
|
|
9/4/2013
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.27
|
110
|
|
|
9/3/2013
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
2.34
|
70
|
|
|
8/30/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.34
|
0
|
|
|
8/29/2013
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
2.34
|
120,060
|
|
|
8/28/2013
|
-0.30 / -2.17%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
2.27
|
2,310
|
|
|
8/27/2013
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.32
|
0
|
|
|
8/26/2013
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.32
|
0
|
|
|
8/23/2013
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
2.32
|
7,200
|
|
|
8/22/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.35
|
0
|
|
|
8/21/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.35
|
3,110
|
|
|
8/20/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
2.35
|
6,890
|
|
|
8/19/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.35
|
13,880
|
|
|
8/16/2013
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.35
|
3,000
|
|
|
8/15/2013
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.32
|
10
|
|
|
8/14/2013
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
2.29
|
70
|
|
|
8/13/2013
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.34
|
400
|
|
|
8/12/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
2.35
|
1,270
|
|
|
8/9/2013
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
2.35
|
360
|
|
|
8/8/2013
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
2.35
|
1,000
|
|
|
8/7/2013
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
2.32
|
2,100
|
|
|
8/6/2013
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.27
|
110
|
|
|
8/5/2013
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
2.32
|
2,010
|
|
|
8/2/2013
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.32
|
0
|
|
|
8/1/2013
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.80
|
2.32
|
1,510
|
|
|
7/31/2013
|
+0.30 / +2.22%
|
13.70
|
13.90
|
13.30
|
13.80
|
13.80
|
2.32
|
5,430
|
|
|
7/30/2013
|
-0.70 / -4.93%
|
13.40
|
13.90
|
13.30
|
13.50
|
13.50
|
2.27
|
9,030
|
|
|
7/29/2013
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.39
|
20
|
|
|
7/26/2013
|
+0.30 / +2.17%
|
13.90
|
14.10
|
13.40
|
14.10
|
14.10
|
2.37
|
2,490
|
|
|