|
|
Closing price on 9/8/2014
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
2,700 |
| Split-adjusted Price |
10.60 |
|
|
SDU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/29/2014
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
10.70
|
20,000
|
|
|
8/28/2014
|
-0.50 / -4.50%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
11,400
|
|
|
8/27/2014
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9,300
|
|
|
8/26/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.10
|
11.50
|
11.50
|
11.50
|
38,400
|
|
|
8/25/2014
|
-0.10 / -0.86%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.50
|
11.50
|
13,500
|
|
|
8/22/2014
|
+0.80 / +7.41%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
11.60
|
16,000
|
|
|
8/21/2014
|
+0.30 / +2.86%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
10.80
|
11,500
|
|
|
8/20/2014
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
16,800
|
|
|
8/19/2014
|
-0.10 / -0.99%
|
10.10
|
10.50
|
10.00
|
10.00
|
10.00
|
10.00
|
23,300
|
|
|
8/18/2014
|
+0.10 / +1.00%
|
10.90
|
10.90
|
10.00
|
10.10
|
10.10
|
10.10
|
16,500
|
|
|
8/15/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.00
|
10.00
|
11,800
|
|
|
8/14/2014
|
-0.20 / -1.96%
|
11.00
|
11.00
|
9.50
|
10.00
|
10.00
|
10.00
|
18,900
|
|
|
8/13/2014
|
+0.20 / +2.00%
|
10.70
|
10.70
|
9.50
|
10.20
|
10.20
|
10.20
|
11,700
|
|
|
8/12/2014
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.40
|
10.00
|
10.00
|
10.00
|
20,700
|
|
|
8/11/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
19,800
|
|
|
8/8/2014
|
+0.10 / +1.06%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.50
|
9.50
|
11,000
|
|
|
8/7/2014
|
+0.20 / +2.17%
|
9.40
|
9.90
|
9.20
|
9.40
|
9.40
|
9.40
|
20,000
|
|
|
8/6/2014
|
+0.50 / +5.75%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
9.20
|
4,700
|
|
|
8/5/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
10,000
|
|
|
8/4/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.70
|
8.70
|
8.70
|
8.70
|
27,000
|
|
|
8/1/2014
|
+0.10 / +1.16%
|
9.10
|
9.30
|
8.70
|
8.70
|
8.70
|
8.70
|
10,500
|
|
|
7/31/2014
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
8.60
|
11,300
|
|
|
7/30/2014
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
22,000
|
|
|
7/29/2014
|
+0.20 / +2.30%
|
9.40
|
9.40
|
8.60
|
8.90
|
8.90
|
8.90
|
11,100
|
|
|
7/28/2014
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
8.70
|
15,000
|
|
|
7/25/2014
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.60
|
8.60
|
14,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|