|
Closing price on 10/30/2009
|
|
| Open |
53.00 |
| High |
53.10 |
| Low |
52.90 |
| Volume |
395,200 |
| Split-adjusted Price |
7.84 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2009
|
+2.20 / +4.32%
|
53.00
|
53.10
|
52.90
|
53.10
|
53.08
|
7.84
|
395,200
|
|
|
10/29/2009
|
-2.40 / -4.50%
|
52.50
|
53.50
|
46.90
|
50.90
|
49.70
|
7.52
|
342,800
|
|
|
10/28/2009
|
+3.40 / +6.81%
|
46.50
|
53.30
|
46.50
|
53.30
|
50.36
|
7.87
|
596,800
|
|
|
10/27/2009
|
-3.70 / -6.90%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
7.37
|
6,100
|
|
|
10/26/2009
|
-3.20 / -5.63%
|
53.60
|
54.00
|
53.60
|
53.60
|
53.65
|
7.92
|
118,700
|
|
|
10/23/2009
|
-4.10 / -6.73%
|
60.50
|
61.50
|
56.80
|
56.80
|
57.55
|
8.39
|
154,800
|
|
|
10/22/2009
|
-0.60 / -0.98%
|
65.00
|
65.90
|
58.60
|
60.90
|
61.03
|
9.00
|
310,400
|
|
|
10/21/2009
|
+2.00 / +3.36%
|
63.60
|
63.60
|
59.50
|
61.50
|
62.98
|
9.09
|
687,300
|
|
|
10/20/2009
|
+3.80 / +6.82%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
8.79
|
32,700
|
|
|
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
|
|
|