|
Closing price on 3/6/2013
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
4,700 |
| Split-adjusted Price |
2.30 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2013
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.73
|
2.30
|
4,700
|
|
|
3/5/2013
|
-0.10 / -1.14%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.63
|
2.22
|
40,000
|
|
|
3/4/2013
|
-0.30 / -3.30%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
2.25
|
26,500
|
|
|
3/1/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.03
|
2.32
|
6,400
|
|
|
2/28/2013
|
+0.10 / +1.11%
|
9.60
|
9.90
|
9.00
|
9.10
|
9.50
|
2.32
|
18,300
|
|
|
2/27/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.92
|
2.30
|
11,500
|
|
|
2/26/2013
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.99
|
2.27
|
48,200
|
|
|
2/25/2013
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.23
|
2.35
|
16,900
|
|
|
2/22/2013
|
+0.10 / +1.11%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.18
|
2.32
|
34,300
|
|
|
2/21/2013
|
-0.70 / -7.22%
|
9.60
|
9.70
|
9.00
|
9.00
|
9.40
|
2.30
|
76,700
|
|
|
2/20/2013
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.56
|
2.48
|
31,000
|
|
|
2/19/2013
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.70
|
2.45
|
50,700
|
|
|
2/18/2013
|
+0.30 / +3.19%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.58
|
2.48
|
45,700
|
|
|
2/8/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.50
|
2.40
|
15,100
|
|
|
2/7/2013
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.34
|
2.40
|
40,900
|
|
|
2/6/2013
|
+0.30 / +3.37%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.26
|
2.35
|
6,400
|
|
|
2/5/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
2.27
|
35,300
|
|
|
2/4/2013
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
2.30
|
32,700
|
|
|
2/1/2013
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.18
|
2.37
|
28,000
|
|
|
1/31/2013
|
-0.20 / -2.15%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.17
|
2.32
|
29,800
|
|
|
1/30/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.34
|
2.37
|
40,400
|
|
|
1/29/2013
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.31
|
2.37
|
36,700
|
|
|
1/28/2013
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.20
|
9.50
|
9.40
|
2.43
|
58,300
|
|
|
1/25/2013
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.26
|
2.40
|
29,300
|
|
|
1/24/2013
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.99
|
2.35
|
14,100
|
|
|
1/23/2013
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.27
|
39,500
|
|
|
1/22/2013
|
-0.40 / -4.35%
|
9.20
|
9.30
|
8.70
|
8.80
|
8.92
|
2.25
|
62,200
|
|
|
1/21/2013
|
-0.40 / -4.17%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.26
|
2.35
|
58,800
|
|
|
1/18/2013
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.62
|
2.45
|
29,200
|
|
|
1/17/2013
|
+0.60 / +6.52%
|
9.60
|
10.20
|
9.30
|
9.80
|
9.95
|
2.50
|
203,300
|
|
|