|
|
Closing price on 10/14/2014
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
1,300 |
| Split-adjusted Price |
10.30 |
|
|
SDU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
1,300
|
|
|
10/13/2014
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,400
|
|
|
10/10/2014
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
800
|
|
|
10/9/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4,100
|
|
|
10/8/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
10,400
|
|
|
10/7/2014
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3,500
|
|
|
10/6/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4,500
|
|
|
10/3/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
1,500
|
|
|
10/2/2014
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
47,000
|
|
|
10/1/2014
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
10.30
|
13,100
|
|
|
9/30/2014
|
+0.10 / +1.00%
|
9.30
|
10.20
|
9.20
|
10.10
|
10.10
|
10.10
|
26,300
|
|
|
9/29/2014
|
+0.70 / +7.53%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
10.00
|
10,400
|
|
|
9/26/2014
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
11,000
|
|
|
9/25/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
9/24/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
9/23/2014
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
10,000
|
|
|
9/22/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
9/19/2014
|
-0.10 / -0.98%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
10.10
|
10,000
|
|
|
9/18/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
9/17/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
200
|
|
|
9/16/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
9/15/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
9/12/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10,600
|
|
|
9/11/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
19,600
|
|
|
9/10/2014
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
500
|
|
|
9/9/2014
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9,500
|
|
|
9/8/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
2,700
|
|
|
9/5/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
8,500
|
|
|
9/4/2014
|
-0.30 / -2.73%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.70
|
10.70
|
5,700
|
|
|
9/3/2014
|
+0.30 / +2.80%
|
11.70
|
11.70
|
10.60
|
11.00
|
11.00
|
11.00
|
700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|