|
Closing price on 2/2/2017
|
|
| Open |
19.80 |
| High |
20.15 |
| Low |
19.80 |
| Volume |
300 |
| Split-adjusted Price |
9.24 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
+1.15 / +6.05%
|
19.80
|
20.15
|
19.80
|
20.15
|
20.00
|
9.24
|
300
|
|
|
1/25/2017
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.90
|
8.71
|
470
|
|
|
1/24/2017
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
8.67
|
100
|
|
|
1/23/2017
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.12
|
150
|
|
|
1/20/2017
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.71
|
10
|
|
|
1/19/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.49
|
0
|
|
|
1/18/2017
|
+0.85 / +4.82%
|
17.70
|
18.50
|
17.65
|
18.50
|
17.66
|
8.49
|
21,400
|
|
|
1/17/2017
|
-0.85 / -4.59%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
8.10
|
20
|
|
|
1/16/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.49
|
0
|
|
|
1/13/2017
|
-0.55 / -2.89%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.65
|
8.49
|
10,940
|
|
|
1/12/2017
|
+1.20 / +6.72%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
8.74
|
20
|
|
|
1/11/2017
|
+1.15 / +6.89%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
8.19
|
530
|
|
|
1/10/2017
|
-1.00 / -5.65%
|
18.85
|
18.90
|
16.70
|
16.70
|
18.18
|
7.66
|
330
|
|
|
1/9/2017
|
-1.20 / -6.35%
|
19.50
|
19.50
|
17.60
|
17.70
|
19.44
|
8.12
|
360
|
|
|
1/6/2017
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
8.67
|
0
|
|
|
1/5/2017
|
-0.45 / -2.33%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.14
|
8.67
|
2,040
|
|
|
1/4/2017
|
-1.45 / -6.97%
|
20.95
|
20.95
|
19.35
|
19.35
|
20.15
|
8.88
|
41,180
|
|
|
1/3/2017
|
+0.90 / +4.52%
|
20.20
|
21.00
|
18.80
|
20.80
|
20.00
|
9.54
|
600
|
|
|
12/30/2016
|
-1.45 / -6.79%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.13
|
10
|
|
|
12/29/2016
|
+0.45 / +2.15%
|
21.60
|
21.60
|
19.45
|
21.35
|
20.69
|
9.79
|
290
|
|
|
12/28/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
9.59
|
0
|
|
|
12/27/2016
|
+0.95 / +4.76%
|
18.60
|
21.00
|
18.60
|
20.90
|
20.39
|
9.59
|
7,650
|
|
|
12/26/2016
|
-1.45 / -6.78%
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
9.15
|
10
|
|
|
12/23/2016
|
+1.10 / +5.42%
|
20.00
|
21.40
|
18.90
|
21.40
|
20.29
|
9.82
|
22,620
|
|
|
12/22/2016
|
-1.50 / -6.88%
|
22.30
|
22.30
|
20.30
|
20.30
|
20.30
|
9.31
|
20
|
|
|
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
|
|
|