|
Closing price on 12/21/2016
|
|
| Open |
20.40 |
| High |
21.80 |
| Low |
20.40 |
| Volume |
4,250 |
| Split-adjusted Price |
10.00 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2016
|
-0.10 / -0.46%
|
20.40
|
21.80
|
20.40
|
21.80
|
21.65
|
10.00
|
4,250
|
|
|
12/20/2016
|
+1.15 / +5.54%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
10.05
|
39,000
|
|
|
12/19/2016
|
+1.35 / +6.96%
|
19.00
|
20.75
|
19.00
|
20.75
|
19.00
|
9.52
|
7,100
|
|
|
12/16/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.90
|
5,500
|
|
|
12/15/2016
|
+1.25 / +6.89%
|
18.20
|
19.40
|
18.20
|
19.40
|
18.80
|
8.90
|
10,100
|
|
|
12/14/2016
|
+1.15 / +6.76%
|
17.95
|
18.15
|
16.00
|
18.15
|
17.56
|
8.33
|
6,060
|
|
|
12/13/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.50
|
7.80
|
210
|
|
|
12/12/2016
|
+0.95 / +5.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.80
|
1,390
|
|
|
12/9/2016
|
-1.10 / -6.41%
|
17.10
|
17.10
|
16.05
|
16.05
|
16.58
|
7.36
|
500
|
|
|
12/8/2016
|
-0.30 / -1.72%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
7.87
|
900
|
|
|
12/7/2016
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
8.00
|
0
|
|
|
12/6/2016
|
+0.05 / +0.29%
|
17.00
|
17.45
|
17.00
|
17.45
|
17.23
|
8.00
|
100
|
|
|
12/5/2016
|
+0.90 / +5.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.98
|
50
|
|
|
12/2/2016
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.57
|
10
|
|
|
12/1/2016
|
-1.00 / -5.75%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.55
|
7.52
|
200
|
|
|
11/30/2016
|
+0.45 / +2.65%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.10
|
7.98
|
140
|
|
|
11/29/2016
|
+0.85 / +5.28%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
7.77
|
10
|
|
|
11/28/2016
|
-0.85 / -5.01%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.13
|
7.38
|
310
|
|
|
11/25/2016
|
+0.45 / +2.73%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
7.77
|
10
|
|
|
11/24/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.57
|
0
|
|
|
11/23/2016
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.22
|
7.57
|
2,590
|
|
|
11/22/2016
|
-0.35 / -2.08%
|
18.00
|
18.00
|
16.50
|
16.50
|
16.71
|
7.57
|
3,530
|
|
|
11/21/2016
|
-1.05 / -5.87%
|
16.90
|
16.90
|
16.85
|
16.85
|
16.88
|
7.73
|
80
|
|
|
11/18/2016
|
0.00 / 0.00%
|
17.00
|
18.00
|
17.00
|
17.90
|
17.71
|
8.21
|
960
|
|
|
11/17/2016
|
-0.10 / -0.56%
|
17.50
|
17.90
|
16.80
|
17.90
|
17.53
|
8.21
|
610
|
|
|
11/16/2016
|
-0.95 / -5.01%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.25
|
8.26
|
520
|
|
|
11/15/2016
|
-0.30 / -1.56%
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
8.69
|
10
|
|
|
11/14/2016
|
+0.75 / +4.05%
|
17.50
|
19.25
|
17.30
|
19.25
|
17.41
|
8.83
|
2,010
|
|
|
11/11/2016
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.49
|
240
|
|
|
11/10/2016
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.90
|
10
|
|
|