|
Closing price on 12/1/2008
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
17.50 |
| Volume |
28,000 |
| Split-adjusted Price |
2.39 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.50
|
17.80
|
18.33
|
2.39
|
28,000
|
|
|
11/28/2008
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.39
|
10,700
|
|
|
11/27/2008
|
-1.30 / -7.22%
|
17.10
|
17.20
|
16.60
|
16.70
|
16.72
|
2.25
|
27,800
|
|
|
11/26/2008
|
-0.20 / -1.10%
|
18.50
|
18.50
|
17.40
|
18.00
|
17.71
|
2.42
|
26,200
|
|
|
11/25/2008
|
+0.20 / +1.11%
|
18.50
|
18.60
|
18.00
|
18.20
|
18.21
|
2.45
|
22,800
|
|
|
11/24/2008
|
-0.40 / -2.17%
|
18.40
|
19.20
|
17.70
|
18.00
|
18.21
|
2.42
|
29,600
|
|
|
11/21/2008
|
-0.50 / -2.65%
|
17.60
|
19.00
|
17.60
|
18.40
|
18.17
|
2.47
|
33,000
|
|
|
11/20/2008
|
-1.10 / -5.50%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.92
|
2.54
|
67,200
|
|
|
11/19/2008
|
-0.50 / -2.44%
|
20.50
|
21.00
|
20.00
|
20.00
|
20.29
|
2.69
|
21,700
|
|
|
11/18/2008
|
-0.30 / -1.44%
|
20.50
|
20.70
|
20.00
|
20.50
|
20.45
|
2.76
|
20,100
|
|
|
11/17/2008
|
-0.60 / -2.80%
|
21.00
|
21.50
|
20.50
|
20.80
|
20.94
|
2.80
|
24,800
|
|
|
11/14/2008
|
+0.90 / +4.39%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.30
|
2.88
|
52,000
|
|
|
11/13/2008
|
+0.50 / +2.50%
|
19.00
|
20.60
|
18.80
|
20.50
|
19.99
|
2.76
|
52,800
|
|
|
11/12/2008
|
-0.80 / -3.85%
|
19.60
|
20.50
|
19.60
|
20.00
|
19.86
|
2.69
|
41,800
|
|
|
11/11/2008
|
-1.20 / -5.45%
|
21.80
|
21.80
|
20.80
|
20.80
|
20.96
|
2.80
|
27,700
|
|
|
11/10/2008
|
+0.60 / +2.80%
|
23.10
|
23.10
|
21.50
|
22.00
|
22.31
|
2.96
|
58,400
|
|
|
11/7/2008
|
-1.50 / -6.55%
|
21.50
|
22.70
|
21.40
|
21.40
|
21.58
|
2.88
|
79,900
|
|
|
11/6/2008
|
+0.70 / +3.15%
|
22.00
|
23.70
|
21.00
|
22.90
|
22.97
|
3.08
|
199,500
|
|
|
11/5/2008
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
2.99
|
2,000
|
|
|
11/4/2008
|
+0.90 / +4.43%
|
21.00
|
21.20
|
20.00
|
21.20
|
20.79
|
2.85
|
26,600
|
|
|
11/3/2008
|
+0.70 / +3.57%
|
20.60
|
20.80
|
18.40
|
20.30
|
19.91
|
2.73
|
55,100
|
|
|
10/31/2008
|
+0.70 / +3.70%
|
17.50
|
19.60
|
17.20
|
19.60
|
19.52
|
2.64
|
97,700
|
|
|
10/30/2008
|
+1.20 / +6.78%
|
17.50
|
18.90
|
17.00
|
18.90
|
18.42
|
2.54
|
64,100
|
|
|
10/29/2008
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.00
|
17.70
|
17.65
|
2.38
|
80,800
|
|
|
10/28/2008
|
-0.10 / -0.57%
|
16.50
|
17.60
|
16.40
|
17.50
|
16.59
|
2.35
|
74,100
|
|
|
10/27/2008
|
-1.10 / -5.88%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.64
|
2.37
|
20,200
|
|
|
10/24/2008
|
-0.90 / -4.59%
|
20.00
|
20.70
|
18.30
|
18.70
|
18.86
|
2.51
|
45,600
|
|
|
10/23/2008
|
-1.40 / -6.67%
|
19.60
|
19.90
|
19.60
|
19.60
|
19.61
|
2.64
|
38,800
|
|
|
10/22/2008
|
-0.80 / -3.67%
|
21.80
|
21.80
|
20.60
|
21.00
|
21.04
|
2.82
|
25,700
|
|
|
10/21/2008
|
+1.00 / +4.81%
|
22.00
|
22.20
|
21.00
|
21.80
|
21.72
|
2.93
|
65,400
|
|
|