|
Closing price on 10/19/2009
|
|
| Open |
55.70 |
| High |
55.70 |
| Low |
55.70 |
| Volume |
54,100 |
| Split-adjusted Price |
8.23 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2009
|
-0.70 / -1.24%
|
55.70
|
55.70
|
55.70
|
55.70
|
55.70
|
8.23
|
54,100
|
|
|
10/16/2009
|
+3.50 / +6.62%
|
55.00
|
56.40
|
49.20
|
56.40
|
52.09
|
8.33
|
490,200
|
|
|
10/15/2009
|
+3.20 / +6.44%
|
52.90
|
52.90
|
52.00
|
52.90
|
52.82
|
7.82
|
318,300
|
|
|
10/14/2009
|
+3.20 / +6.88%
|
49.70
|
49.70
|
46.60
|
49.70
|
49.51
|
7.34
|
287,200
|
|
|
10/13/2009
|
+3.00 / +6.90%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
6.87
|
434,400
|
|
|
10/12/2009
|
+2.80 / +6.88%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
6.43
|
68,600
|
|
|
10/9/2009
|
+1.60 / +4.09%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
6.01
|
28,100
|
|
|
10/8/2009
|
+2.30 / +6.25%
|
38.00
|
39.10
|
36.80
|
39.10
|
38.06
|
5.78
|
287,300
|
|
|
10/7/2009
|
+2.40 / +6.98%
|
35.20
|
36.80
|
35.20
|
36.80
|
36.59
|
5.44
|
351,000
|
|
|
10/6/2009
|
+0.60 / +1.78%
|
34.00
|
35.20
|
33.50
|
34.40
|
34.39
|
5.08
|
64,300
|
|
|
10/5/2009
|
+0.90 / +2.74%
|
33.50
|
34.00
|
32.40
|
33.80
|
33.02
|
4.99
|
165,500
|
|
|
10/2/2009
|
-1.10 / -3.24%
|
32.30
|
33.00
|
32.20
|
32.90
|
32.29
|
4.86
|
172,000
|
|
|
10/1/2009
|
-1.40 / -3.95%
|
35.80
|
35.80
|
33.40
|
34.00
|
34.60
|
5.02
|
149,400
|
|
|
9/30/2009
|
-0.60 / -1.67%
|
36.00
|
36.50
|
35.00
|
35.40
|
35.72
|
5.23
|
150,300
|
|
|
9/29/2009
|
+0.30 / +0.84%
|
37.50
|
37.80
|
35.00
|
36.00
|
36.77
|
5.32
|
183,600
|
|
|
9/28/2009
|
+1.40 / +4.08%
|
35.70
|
35.70
|
34.00
|
35.70
|
35.44
|
5.27
|
188,800
|
|
|
9/25/2009
|
+2.40 / +7.52%
|
31.40
|
34.30
|
31.00
|
34.30
|
33.39
|
5.07
|
322,300
|
|
|
9/24/2009
|
+0.40 / +1.27%
|
33.10
|
33.10
|
31.50
|
31.90
|
32.08
|
4.71
|
118,400
|
|
|
9/23/2009
|
-0.40 / -1.25%
|
32.50
|
34.30
|
31.20
|
31.50
|
33.69
|
4.65
|
450,800
|
|
|
9/22/2009
|
-0.90 / -2.74%
|
33.00
|
33.00
|
31.50
|
31.90
|
32.08
|
4.71
|
211,600
|
|
|
9/21/2009
|
+1.00 / +3.14%
|
33.30
|
33.30
|
31.70
|
32.80
|
32.82
|
4.85
|
191,500
|
|
|
9/18/2009
|
+0.90 / +2.91%
|
30.40
|
32.50
|
30.20
|
31.80
|
31.56
|
4.70
|
140,400
|
|
|
9/17/2009
|
-0.30 / -0.96%
|
31.00
|
31.60
|
30.10
|
30.90
|
30.60
|
4.57
|
106,900
|
|
|
9/16/2009
|
-2.00 / -6.02%
|
34.00
|
34.80
|
31.00
|
31.20
|
31.66
|
4.61
|
178,700
|
|
|
9/15/2009
|
+1.90 / +6.07%
|
33.20
|
33.20
|
32.00
|
33.20
|
32.99
|
4.90
|
440,300
|
|
|
9/14/2009
|
+1.60 / +5.39%
|
29.30
|
31.30
|
29.30
|
31.30
|
31.12
|
4.62
|
288,200
|
|
|
9/11/2009
|
+1.50 / +5.32%
|
28.00
|
29.90
|
28.00
|
29.70
|
29.31
|
4.39
|
282,600
|
|
|
9/10/2009
|
+0.30 / +1.08%
|
27.50
|
28.20
|
26.20
|
28.20
|
28.01
|
4.17
|
64,900
|
|
|
9/9/2009
|
-0.40 / -1.41%
|
29.20
|
29.20
|
27.70
|
27.90
|
28.09
|
4.12
|
81,300
|
|
|
9/8/2009
|
+1.30 / +4.81%
|
27.50
|
28.30
|
27.50
|
28.30
|
28.16
|
4.18
|
123,000
|
|
|