|
Closing price on 5/30/2017
|
|
| Open |
16.85 |
| High |
18.40 |
| Low |
16.85 |
| Volume |
40 |
| Split-adjusted Price |
8.44 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
+0.60 / +3.37%
|
16.85
|
18.40
|
16.85
|
18.40
|
17.63
|
8.44
|
40
|
|
|
5/29/2017
|
-0.10 / -0.56%
|
16.70
|
17.80
|
16.70
|
17.80
|
16.83
|
8.16
|
5,170
|
|
|
5/26/2017
|
+0.45 / +2.58%
|
17.45
|
17.90
|
17.45
|
17.90
|
17.68
|
8.21
|
470
|
|
|
5/25/2017
|
-0.05 / -0.29%
|
17.50
|
17.50
|
16.30
|
17.45
|
17.10
|
8.00
|
4,210
|
|
|
5/24/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.03
|
1,110
|
|
|
5/23/2017
|
-1.00 / -5.41%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.03
|
100
|
|
|
5/22/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.49
|
0
|
|
|
5/19/2017
|
+0.90 / +5.11%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.49
|
20
|
|
|
5/18/2017
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.07
|
100
|
|
|
5/17/2017
|
+0.80 / +4.52%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.10
|
8.49
|
17,010
|
|
|
5/16/2017
|
0.00 / 0.00%
|
18.45
|
18.45
|
17.70
|
17.70
|
18.08
|
8.12
|
66,280
|
|
|
5/15/2017
|
0.00 / 0.00%
|
18.45
|
18.45
|
17.70
|
17.70
|
17.76
|
8.12
|
77,060
|
|
|
5/12/2017
|
+0.20 / +1.14%
|
18.00
|
18.50
|
17.70
|
17.70
|
18.00
|
8.12
|
2,480
|
|
|
5/11/2017
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.03
|
300
|
|
|
5/10/2017
|
+0.30 / +1.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.56
|
8.16
|
390
|
|
|
5/9/2017
|
-0.50 / -2.78%
|
17.15
|
18.00
|
17.00
|
17.50
|
17.42
|
8.03
|
980
|
|
|
5/8/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
8.26
|
2,010
|
|
|
5/5/2017
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.22
|
8.26
|
4,450
|
|
|
5/4/2017
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.34
|
8.39
|
2,800
|
|
|
5/3/2017
|
-0.95 / -4.94%
|
18.05
|
19.25
|
18.05
|
18.30
|
18.36
|
8.39
|
550
|
|
|
4/28/2017
|
-0.05 / -0.26%
|
19.30
|
19.30
|
19.25
|
19.25
|
19.28
|
8.83
|
90
|
|
|
4/27/2017
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.85
|
100
|
|
|
4/26/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.81
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
18.25
|
19.20
|
18.25
|
19.20
|
18.32
|
8.81
|
650
|
|
|
4/24/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.81
|
0
|
|
|
4/21/2017
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.10
|
8.81
|
7,540
|
|
|
4/20/2017
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.71
|
10
|
|
|
4/19/2017
|
-0.45 / -2.37%
|
18.20
|
19.95
|
18.20
|
18.50
|
19.05
|
8.49
|
630
|
|
|
4/18/2017
|
+0.80 / +4.41%
|
18.50
|
18.95
|
18.50
|
18.95
|
18.73
|
8.69
|
600
|
|
|
4/17/2017
|
-0.85 / -4.47%
|
19.90
|
19.90
|
18.15
|
18.15
|
18.87
|
8.33
|
530
|
|
|