|
Closing price on 10/30/2012
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
6,700 |
| Split-adjusted Price |
2.22 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2012
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.57
|
2.22
|
6,700
|
|
|
10/29/2012
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.65
|
2.17
|
3,100
|
|
|
10/26/2012
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.63
|
2.25
|
1,800
|
|
|
10/25/2012
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.66
|
2.22
|
7,000
|
|
|
10/24/2012
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.66
|
2.25
|
5,600
|
|
|
10/23/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
2.22
|
3,100
|
|
|
10/22/2012
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.65
|
2.27
|
9,600
|
|
|
10/19/2012
|
-0.40 / -4.35%
|
9.60
|
9.70
|
8.70
|
8.80
|
8.80
|
2.25
|
22,500
|
|
|
10/18/2012
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.02
|
2.35
|
12,600
|
|
|
10/17/2012
|
-0.30 / -3.23%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
2.30
|
20,100
|
|
|
10/16/2012
|
+0.60 / +6.90%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.21
|
2.37
|
42,200
|
|
|
10/15/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.66
|
2.22
|
27,500
|
|
|
10/12/2012
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
2.27
|
12,600
|
|
|
10/11/2012
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.12
|
2.30
|
27,500
|
|
|
10/10/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
2.32
|
6,200
|
|
|
10/9/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
2.32
|
21,000
|
|
|
10/8/2012
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.93
|
2.30
|
40,100
|
|
|
10/5/2012
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.77
|
2.22
|
14,700
|
|
|
10/4/2012
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
2.20
|
13,800
|
|
|
10/3/2012
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.69
|
2.22
|
4,500
|
|
|
10/2/2012
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.54
|
2.17
|
8,400
|
|
|
10/1/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
2.22
|
15,900
|
|
|
9/28/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.70
|
2.27
|
8,400
|
|
|
9/27/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.75
|
2.27
|
13,300
|
|
|
9/26/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.87
|
2.27
|
12,500
|
|
|
9/25/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.89
|
2.27
|
7,400
|
|
|
9/24/2012
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.66
|
2.27
|
16,700
|
|
|
9/21/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
2.30
|
35,200
|
|
|
9/20/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.81
|
2.27
|
16,700
|
|
|
9/19/2012
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.85
|
2.30
|
8,800
|
|
|