|
Closing price on 10/3/2008
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
26.00 |
| Volume |
31,900 |
| Split-adjusted Price |
3.73 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2008
|
-0.40 / -1.42%
|
29.60
|
29.60
|
26.00
|
27.70
|
27.29
|
3.73
|
31,900
|
|
|
10/2/2008
|
+1.90 / +7.25%
|
26.40
|
28.20
|
26.40
|
28.10
|
27.72
|
3.78
|
75,400
|
|
|
10/1/2008
|
-0.60 / -2.24%
|
25.00
|
28.50
|
25.00
|
26.20
|
26.35
|
3.52
|
58,400
|
|
|
9/30/2008
|
-1.20 / -4.29%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
3.60
|
1,000
|
|
|
9/29/2008
|
-1.00 / -3.45%
|
29.20
|
30.00
|
28.00
|
28.00
|
28.78
|
3.77
|
52,000
|
|
|
9/26/2008
|
-1.10 / -3.65%
|
31.00
|
31.00
|
28.00
|
29.00
|
29.59
|
3.90
|
89,600
|
|
|
9/25/2008
|
+2.10 / +7.50%
|
26.30
|
30.10
|
26.30
|
30.10
|
29.05
|
4.05
|
157,200
|
|
|
9/24/2008
|
-1.40 / -4.76%
|
27.70
|
30.50
|
27.70
|
28.00
|
28.24
|
3.77
|
130,200
|
|
|
9/23/2008
|
-2.20 / -6.96%
|
30.50
|
30.90
|
29.40
|
29.40
|
29.68
|
3.95
|
136,900
|
|
|
9/22/2008
|
+0.20 / +0.64%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
4.25
|
15,500
|
|
|
9/19/2008
|
+1.80 / +6.08%
|
27.60
|
31.60
|
27.60
|
31.40
|
29.60
|
4.22
|
353,300
|
|
|
9/18/2008
|
-2.20 / -6.92%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
3.98
|
600
|
|
|
9/17/2008
|
-2.30 / -6.74%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
4.28
|
4,300
|
|
|
9/16/2008
|
-2.30 / -6.32%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
4.59
|
10,500
|
|
|
9/15/2008
|
-2.70 / -6.91%
|
36.40
|
39.10
|
36.40
|
36.40
|
36.56
|
4.90
|
191,500
|
|
|
9/12/2008
|
-2.90 / -6.90%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
5.26
|
5,800
|
|
|
9/11/2008
|
-1.40 / -3.23%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
5.65
|
9,200
|
|
|
9/10/2008
|
-1.60 / -3.56%
|
45.00
|
46.80
|
43.40
|
43.40
|
45.07
|
5.84
|
21,400
|
|
|
9/9/2008
|
-1.50 / -3.23%
|
45.80
|
47.80
|
44.00
|
45.00
|
46.58
|
6.05
|
110,100
|
|
|
9/8/2008
|
+3.00 / +6.90%
|
46.50
|
46.50
|
40.50
|
46.50
|
44.74
|
6.25
|
616,600
|
|
|
9/5/2008
|
+2.80 / +6.88%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
5.85
|
19,900
|
|
|
9/4/2008
|
+2.60 / +6.82%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
5.47
|
8,200
|
|
|
9/3/2008
|
+2.40 / +6.72%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
5.12
|
300
|
|
|
8/29/2008
|
+2.30 / +6.89%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
4.80
|
49,000
|
|
|
8/28/2008
|
+2.10 / +6.71%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
4.49
|
168,000
|
|
|
8/27/2008
|
+2.00 / +6.83%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
4.21
|
2,400
|
|
|
8/26/2008
|
+1.90 / +6.93%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
3.94
|
700
|
|
|
8/25/2008
|
+1.70 / +6.61%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
3.68
|
1,000
|
|
|
8/22/2008
|
+1.60 / +6.64%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
3.46
|
100
|
|
|
8/21/2008
|
+1.50 / +6.64%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.24
|
7,000
|
|
|