|
Closing price on 10/4/2016
|
|
| Open |
18.75 |
| High |
18.80 |
| Low |
18.75 |
| Volume |
520 |
| Split-adjusted Price |
8.62 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
+0.05 / +0.27%
|
18.75
|
18.80
|
18.75
|
18.80
|
18.78
|
8.62
|
520
|
|
|
10/3/2016
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.75
|
18.75
|
18.75
|
8.60
|
1,010
|
|
|
9/30/2016
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.75
|
18.80
|
18.75
|
8.62
|
320
|
|
|
9/29/2016
|
+0.80 / +4.44%
|
18.65
|
18.80
|
18.65
|
18.80
|
18.73
|
8.62
|
1,790
|
|
|
9/28/2016
|
-0.60 / -3.23%
|
17.70
|
18.85
|
17.70
|
18.00
|
17.96
|
8.26
|
4,010
|
|
|
9/27/2016
|
+0.20 / +1.09%
|
18.50
|
18.60
|
17.70
|
18.60
|
18.28
|
8.53
|
5,580
|
|
|
9/26/2016
|
-0.80 / -4.17%
|
18.35
|
18.40
|
18.30
|
18.40
|
18.36
|
8.44
|
1,700
|
|
|
9/23/2016
|
+1.15 / +6.37%
|
17.00
|
19.30
|
17.00
|
19.20
|
18.87
|
8.81
|
12,560
|
|
|
9/22/2016
|
0.00 / 0.00%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
8.28
|
10
|
|
|
9/21/2016
|
-0.90 / -4.75%
|
18.95
|
18.95
|
18.00
|
18.05
|
18.09
|
8.28
|
12,330
|
|
|
9/20/2016
|
-0.05 / -0.26%
|
18.95
|
18.95
|
18.05
|
18.95
|
18.73
|
8.69
|
1,120
|
|
|
9/19/2016
|
+0.05 / +0.26%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.40
|
8.71
|
6,630
|
|
|
9/16/2016
|
+1.05 / +5.87%
|
17.25
|
19.15
|
17.25
|
18.95
|
18.28
|
8.69
|
9,740
|
|
|
9/15/2016
|
-1.25 / -6.53%
|
19.90
|
19.90
|
17.90
|
17.90
|
18.90
|
8.21
|
130
|
|
|
9/14/2016
|
-1.30 / -6.36%
|
20.10
|
20.10
|
19.15
|
19.15
|
19.28
|
8.78
|
9,700
|
|
|
9/13/2016
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
9.38
|
100
|
|
|
9/12/2016
|
+1.05 / +5.41%
|
20.00
|
20.45
|
19.40
|
20.45
|
19.69
|
9.38
|
7,160
|
|
|
9/9/2016
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.90
|
4,570
|
|
|
9/8/2016
|
-1.30 / -6.67%
|
20.00
|
20.00
|
18.20
|
18.20
|
18.38
|
8.35
|
8,380
|
|
|
9/7/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.50
|
19.50
|
19.70
|
8.94
|
10,510
|
|
|
9/6/2016
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.71
|
8.94
|
17,100
|
|
|
9/5/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.17
|
15,640
|
|
|
9/1/2016
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.00
|
20.00
|
20.49
|
9.17
|
23,820
|
|
|
8/31/2016
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.90
|
20.00
|
20.00
|
9.17
|
59,810
|
|
|
8/30/2016
|
-0.50 / -2.44%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.01
|
9.17
|
28,040
|
|
|
8/29/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.50
|
20.50
|
20.61
|
9.40
|
39,550
|
|
|
8/26/2016
|
-1.00 / -4.65%
|
22.90
|
22.90
|
20.50
|
20.50
|
21.70
|
9.40
|
10,050
|
|
|
8/25/2016
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.74
|
9.86
|
8,600
|
|
|
8/24/2016
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.09
|
1,000
|
|
|
8/23/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.32
|
0
|
|
|