|
Closing price on 3/17/2017
|
|
| Open |
19.25 |
| High |
20.65 |
| Low |
18.25 |
| Volume |
8,230 |
| Split-adjusted Price |
9.47 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
+1.30 / +6.72%
|
19.25
|
20.65
|
18.25
|
20.65
|
19.56
|
9.47
|
8,230
|
|
|
3/16/2017
|
+1.20 / +6.61%
|
18.20
|
19.35
|
18.20
|
19.35
|
18.69
|
8.88
|
1,070
|
|
|
3/15/2017
|
-1.05 / -5.47%
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
8.33
|
20
|
|
|
3/14/2017
|
-0.40 / -2.04%
|
18.30
|
19.20
|
18.30
|
19.20
|
19.05
|
8.81
|
210
|
|
|
3/13/2017
|
+0.20 / +1.03%
|
19.40
|
19.65
|
19.40
|
19.60
|
19.42
|
8.99
|
2,420
|
|
|
3/10/2017
|
+1.25 / +6.89%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.35
|
8.90
|
820
|
|
|
3/9/2017
|
+1.15 / +6.76%
|
18.15
|
18.15
|
17.00
|
18.15
|
17.27
|
8.33
|
4,980
|
|
|
3/8/2017
|
-0.60 / -3.41%
|
18.50
|
18.80
|
17.00
|
17.00
|
17.30
|
7.80
|
28,910
|
|
|
3/7/2017
|
-1.30 / -6.88%
|
19.50
|
19.70
|
17.60
|
17.60
|
18.60
|
8.07
|
80
|
|
|
3/6/2017
|
+0.30 / +1.61%
|
17.45
|
18.90
|
17.45
|
18.90
|
18.80
|
8.67
|
1,170
|
|
|
3/3/2017
|
-1.10 / -5.58%
|
19.70
|
19.70
|
18.60
|
18.60
|
18.60
|
8.53
|
20
|
|
|
3/2/2017
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.70
|
19.70
|
19.86
|
9.04
|
60
|
|
|
3/1/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.04
|
100
|
|
|
2/28/2017
|
+0.70 / +3.68%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.80
|
9.04
|
110
|
|
|
2/27/2017
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.25
|
8.71
|
140
|
|
|
2/24/2017
|
-0.05 / -0.26%
|
18.90
|
20.00
|
17.75
|
19.00
|
18.91
|
8.71
|
470
|
|
|
2/23/2017
|
+1.20 / +6.72%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
8.74
|
1,320
|
|
|
2/22/2017
|
-1.25 / -6.54%
|
20.40
|
20.40
|
17.85
|
17.85
|
19.13
|
8.19
|
1,140
|
|
|
2/21/2017
|
+0.10 / +0.53%
|
20.30
|
20.30
|
19.00
|
19.10
|
19.22
|
8.76
|
2,550
|
|
|
2/20/2017
|
-0.90 / -4.52%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.50
|
8.71
|
40
|
|
|
2/17/2017
|
+0.90 / +4.74%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.45
|
9.13
|
600
|
|
|
2/16/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.71
|
450
|
|
|
2/15/2017
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.25
|
8.71
|
370
|
|
|
2/14/2017
|
0.00 / 0.00%
|
17.70
|
19.00
|
17.70
|
19.00
|
19.00
|
8.71
|
20
|
|
|
2/13/2017
|
+0.70 / +3.83%
|
18.95
|
19.00
|
18.50
|
19.00
|
18.86
|
8.71
|
1,050
|
|
|
2/10/2017
|
-1.25 / -6.39%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
8.39
|
110
|
|
|
2/9/2017
|
-1.45 / -6.90%
|
21.00
|
21.00
|
19.55
|
19.55
|
20.48
|
8.97
|
10,010
|
|
|
2/8/2017
|
-0.45 / -2.10%
|
19.95
|
21.90
|
19.95
|
21.00
|
20.70
|
9.63
|
30
|
|
|
2/7/2017
|
0.00 / 0.00%
|
21.45
|
21.45
|
21.45
|
21.45
|
21.45
|
9.84
|
0
|
|
|
2/6/2017
|
0.00 / 0.00%
|
21.45
|
21.45
|
21.45
|
21.45
|
21.45
|
9.84
|
0
|
|
|