|
Closing price on 11/20/2012
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
11,900 |
| Split-adjusted Price |
2.09 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2012
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
2.09
|
11,900
|
|
|
11/19/2012
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.15
|
2.04
|
6,000
|
|
|
11/16/2012
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.02
|
2.09
|
6,900
|
|
|
11/15/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
2.04
|
10,200
|
|
|
11/14/2012
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.12
|
2.07
|
10,100
|
|
|
11/13/2012
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
2.14
|
5,100
|
|
|
11/12/2012
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.48
|
2.17
|
31,900
|
|
|
11/9/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.46
|
2.12
|
3,300
|
|
|
11/8/2012
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
2.12
|
9,900
|
|
|
11/7/2012
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.40
|
8.18
|
2.14
|
27,100
|
|
|
11/6/2012
|
+0.30 / +3.70%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.20
|
2.14
|
25,100
|
|
|
11/5/2012
|
-0.40 / -4.71%
|
8.10
|
8.30
|
7.80
|
8.10
|
8.05
|
2.07
|
33,200
|
|
|
11/2/2012
|
-0.10 / -1.16%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.07
|
2.17
|
52,200
|
|
|
11/1/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.58
|
2.20
|
12,800
|
|
|
10/31/2012
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.51
|
2.20
|
16,500
|
|
|
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
|
|
|