|
Closing price on 11/17/2014
|
|
| Open |
45.70 |
| High |
45.70 |
| Low |
44.20 |
| Volume |
61,580 |
| Split-adjusted Price |
9.43 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2014
|
-0.70 / -1.56%
|
45.70
|
45.70
|
44.20
|
44.30
|
44.30
|
9.43
|
61,580
|
|
|
11/14/2014
|
-0.30 / -0.66%
|
45.30
|
45.50
|
44.90
|
45.00
|
45.07
|
9.58
|
20,880
|
|
|
11/13/2014
|
+0.30 / +0.67%
|
45.00
|
45.50
|
44.80
|
45.30
|
44.91
|
9.64
|
3,830
|
|
|
11/12/2014
|
-0.90 / -1.96%
|
45.00
|
45.80
|
44.00
|
45.00
|
44.69
|
9.58
|
55,470
|
|
|
11/11/2014
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.00
|
45.90
|
45.48
|
9.77
|
22,340
|
|
|
11/10/2014
|
+0.40 / +0.88%
|
45.90
|
46.00
|
45.10
|
46.00
|
45.62
|
9.79
|
11,880
|
|
|
11/7/2014
|
+1.00 / +2.24%
|
44.60
|
45.90
|
44.50
|
45.60
|
44.76
|
9.71
|
7,060
|
|
|
11/6/2014
|
0.00 / 0.00%
|
44.50
|
46.00
|
44.50
|
44.60
|
44.61
|
9.49
|
17,080
|
|
|
11/5/2014
|
+0.50 / +1.13%
|
45.50
|
45.50
|
44.00
|
44.60
|
44.08
|
9.49
|
11,660
|
|
|
11/4/2014
|
-0.60 / -1.34%
|
45.40
|
45.40
|
44.00
|
44.10
|
44.23
|
9.39
|
18,270
|
|
|
11/3/2014
|
-1.10 / -2.40%
|
45.60
|
46.20
|
44.70
|
44.70
|
44.98
|
9.51
|
19,740
|
|
|
10/31/2014
|
-0.10 / -0.22%
|
44.60
|
45.90
|
44.60
|
45.80
|
44.93
|
9.75
|
22,010
|
|
|
10/30/2014
|
+0.30 / +0.66%
|
46.90
|
46.90
|
45.00
|
45.90
|
45.25
|
9.77
|
1,790
|
|
|
10/29/2014
|
+1.10 / +2.47%
|
44.50
|
45.80
|
44.50
|
45.60
|
45.36
|
9.71
|
12,920
|
|
|
10/28/2014
|
-0.80 / -1.77%
|
47.00
|
47.00
|
44.40
|
44.50
|
45.05
|
9.47
|
10,210
|
|
|
10/27/2014
|
-0.80 / -1.74%
|
46.90
|
46.90
|
44.60
|
45.30
|
45.22
|
9.64
|
16,540
|
|
|
10/24/2014
|
-1.60 / -3.35%
|
46.00
|
47.70
|
45.60
|
46.10
|
46.08
|
9.81
|
25,370
|
|
|
10/23/2014
|
-0.40 / -0.83%
|
48.10
|
49.20
|
46.00
|
47.70
|
46.70
|
10.15
|
27,300
|
|
|
10/22/2014
|
-0.80 / -1.64%
|
48.90
|
49.80
|
47.30
|
48.10
|
48.31
|
10.24
|
30,760
|
|
|
10/21/2014
|
+2.20 / +4.71%
|
47.00
|
49.20
|
47.00
|
48.90
|
48.25
|
10.41
|
134,480
|
|
|
10/20/2014
|
+1.90 / +4.24%
|
44.80
|
47.00
|
44.00
|
46.70
|
45.62
|
9.94
|
121,670
|
|
|
10/17/2014
|
+2.60 / +6.16%
|
45.00
|
45.00
|
43.90
|
44.80
|
44.16
|
9.54
|
1,970
|
|
|
10/16/2014
|
-1.40 / -3.21%
|
44.00
|
45.80
|
42.00
|
42.20
|
42.82
|
8.98
|
10,580
|
|
|
10/15/2014
|
-1.00 / -2.24%
|
44.00
|
44.00
|
43.00
|
43.60
|
43.21
|
9.28
|
27,770
|
|
|
10/14/2014
|
+0.60 / +1.36%
|
43.60
|
44.60
|
43.10
|
44.60
|
43.52
|
9.49
|
6,870
|
|
|
10/13/2014
|
+0.40 / +0.92%
|
44.00
|
45.80
|
43.60
|
44.00
|
43.73
|
9.37
|
3,110
|
|
|
10/10/2014
|
-0.60 / -1.36%
|
43.20
|
44.00
|
43.20
|
43.60
|
43.53
|
9.28
|
3,170
|
|
|
10/9/2014
|
-0.60 / -1.34%
|
44.80
|
44.80
|
43.50
|
44.20
|
44.18
|
9.41
|
4,210
|
|
|
10/8/2014
|
-1.20 / -2.61%
|
46.00
|
46.00
|
43.60
|
44.80
|
45.10
|
9.54
|
5,760
|
|
|
10/7/2014
|
+1.90 / +4.31%
|
44.50
|
46.00
|
44.50
|
46.00
|
45.25
|
9.79
|
610
|
|
|