|
|
Closing price on 7/5/2012
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
3,300 |
| Split-adjusted Price |
6.80 |
|
|
SDU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
-0.50 / -6.85%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3,300
|
|
|
7/4/2012
|
-0.50 / -6.41%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
300
|
|
|
7/3/2012
|
-0.30 / -3.70%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
7.80
|
300
|
|
|
7/2/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
6/29/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
6/28/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
6/27/2012
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
6/26/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.90
|
8.20
|
8.20
|
8.20
|
1,000
|
|
|
6/25/2012
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
500
|
|
|
6/22/2012
|
-0.60 / -6.67%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,800
|
|
|
6/21/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
6/20/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
6/19/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
6/18/2012
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
|
6/15/2012
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
8.80
|
2,200
|
|
|
6/14/2012
|
+0.10 / +1.19%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.50
|
8.50
|
3,500
|
|
|
6/13/2012
|
-0.10 / -1.18%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
8.40
|
11,400
|
|
|
6/12/2012
|
-0.60 / -6.59%
|
8.50
|
9.30
|
8.50
|
8.50
|
8.50
|
8.50
|
33,700
|
|
|
6/11/2012
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.70
|
9.10
|
9.10
|
9.10
|
6,400
|
|
|
6/8/2012
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.50
|
9.00
|
9.00
|
9.00
|
19,200
|
|
|
6/7/2012
|
+0.20 / +2.30%
|
8.50
|
8.90
|
8.10
|
8.90
|
8.90
|
8.90
|
36,000
|
|
|
6/6/2012
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.00
|
8.70
|
8.70
|
8.70
|
3,700
|
|
|
6/5/2012
|
-0.10 / -1.15%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
8.60
|
700
|
|
|
6/4/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
6/1/2012
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.00
|
8.70
|
8.70
|
8.70
|
10,600
|
|
|
5/31/2012
|
-0.20 / -2.30%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
8.50
|
7,200
|
|
|
5/30/2012
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
1,800
|
|
|
5/29/2012
|
-0.40 / -4.49%
|
8.10
|
8.70
|
8.00
|
8.50
|
8.50
|
8.50
|
6,100
|
|
|
5/28/2012
|
+0.20 / +2.30%
|
8.50
|
9.00
|
8.10
|
8.90
|
8.90
|
8.90
|
2,900
|
|
|
5/25/2012
|
+0.40 / +4.82%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.70
|
8.70
|
6,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|