|
Closing price on 8/4/2016
|
|
| Open |
22.00 |
| High |
22.90 |
| Low |
21.50 |
| Volume |
15,450 |
| Split-adjusted Price |
10.09 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
-1.00 / -4.35%
|
22.00
|
22.90
|
21.50
|
22.00
|
21.68
|
10.09
|
15,450
|
|
|
8/3/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.55
|
0
|
|
|
8/2/2016
|
+1.20 / +5.50%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.55
|
40
|
|
|
8/1/2016
|
-0.20 / -0.91%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.61
|
10.00
|
7,960
|
|
|
7/29/2016
|
-0.50 / -2.22%
|
22.00
|
22.50
|
21.00
|
22.00
|
22.02
|
10.09
|
10,220
|
|
|
7/28/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.32
|
4,300
|
|
|
7/27/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.32
|
10
|
|
|
7/26/2016
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.60
|
10.32
|
1,770
|
|
|
7/25/2016
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.84
|
10.55
|
6,960
|
|
|
7/22/2016
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.63
|
10.32
|
9,060
|
|
|
7/21/2016
|
+0.30 / +1.33%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
10.50
|
1,410
|
|
|
7/20/2016
|
+0.30 / +1.35%
|
22.50
|
23.10
|
22.40
|
22.60
|
22.63
|
10.37
|
30,050
|
|
|
7/19/2016
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.33
|
10.23
|
103,690
|
|
|
7/18/2016
|
-0.40 / -1.74%
|
23.80
|
23.80
|
22.50
|
22.60
|
22.65
|
10.37
|
45,790
|
|
|
7/15/2016
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.84
|
10.55
|
4,640
|
|
|
7/14/2016
|
-0.90 / -3.77%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.53
|
10.55
|
510
|
|
|
7/13/2016
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.86
|
10.96
|
5,030
|
|
|
7/12/2016
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.80
|
23.76
|
10.92
|
7,030
|
|
|
7/11/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.96
|
0
|
|
|
7/8/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.96
|
1,300
|
|
|
7/7/2016
|
+0.40 / +1.70%
|
23.50
|
24.00
|
23.40
|
23.90
|
23.47
|
10.96
|
3,920
|
|
|
7/6/2016
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.10
|
23.50
|
23.44
|
10.78
|
9,000
|
|
|
7/5/2016
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.06
|
10.55
|
4,640
|
|
|
7/4/2016
|
-1.00 / -4.17%
|
23.00
|
23.10
|
22.40
|
23.00
|
23.01
|
10.55
|
24,390
|
|
|
7/1/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.40
|
24.00
|
22.80
|
11.01
|
5,220
|
|
|
6/30/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.01
|
1,360
|
|
|
6/29/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.10
|
11.01
|
15,230
|
|
|
6/28/2016
|
+0.10 / +0.42%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.02
|
11.05
|
7,120
|
|
|
6/27/2016
|
-0.50 / -2.04%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.17
|
11.01
|
3,600
|
|
|
6/24/2016
|
-0.70 / -2.78%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.53
|
11.24
|
4,300
|
|
|