|
Closing price on 12/24/2012
|
|
| Open |
8.40 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
33,300 |
| Split-adjusted Price |
2.25 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2012
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.58
|
2.25
|
33,300
|
|
|
12/21/2012
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
2.17
|
15,700
|
|
|
12/20/2012
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.62
|
2.20
|
63,700
|
|
|
12/19/2012
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.10
|
8.50
|
8.43
|
2.17
|
54,900
|
|
|
12/18/2012
|
-0.10 / -1.18%
|
8.00
|
8.60
|
8.00
|
8.40
|
8.25
|
2.14
|
41,600
|
|
|
12/17/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.30
|
2.17
|
15,900
|
|
|
12/14/2012
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.36
|
2.17
|
33,900
|
|
|
12/13/2012
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.33
|
2.12
|
60,600
|
|
|
12/12/2012
|
+0.20 / +2.41%
|
8.20
|
8.60
|
8.00
|
8.50
|
8.44
|
2.17
|
45,500
|
|
|
12/11/2012
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.37
|
2.12
|
25,350
|
|
|
12/10/2012
|
+0.20 / +2.44%
|
8.20
|
8.40
|
7.90
|
8.40
|
8.31
|
2.14
|
20,700
|
|
|
12/7/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.13
|
2.09
|
5,700
|
|
|
12/6/2012
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.13
|
2.07
|
2,100
|
|
|
12/5/2012
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.14
|
2.12
|
11,000
|
|
|
12/4/2012
|
+0.20 / +2.50%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.05
|
2.09
|
8,900
|
|
|
12/3/2012
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.62
|
2.04
|
8,000
|
|
|
11/30/2012
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
2.04
|
2,300
|
|
|
11/29/2012
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.82
|
2.02
|
6,600
|
|
|
11/28/2012
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.84
|
1.99
|
700
|
|
|
11/27/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.02
|
2,600
|
|
|
11/26/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.82
|
2.02
|
16,000
|
|
|
11/23/2012
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.02
|
2.04
|
5,450
|
|
|
11/22/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
2.09
|
12,000
|
|
|
11/21/2012
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.07
|
2,650
|
|
|
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
|
|
|