Closing price on 4/25/2007
|
|
Open |
59.90 |
High |
60.00 |
Low |
59.90 |
Volume |
2,500 |
Split-adjusted Price |
9.22 |
|
|
STC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2007
|
+2.00 / +3.45%
|
59.90
|
60.00
|
59.90
|
60.00
|
60.00
|
9.22
|
2,500
|
|
4/24/2007
|
-6.20 / -9.66%
|
58.90
|
60.00
|
58.00
|
58.00
|
58.00
|
8.92
|
2,700
|
|
4/23/2007
|
0.00 / 0.00%
|
64.20
|
64.20
|
64.20
|
64.20
|
64.20
|
9.87
|
0
|
|
4/20/2007
|
-0.80 / -1.23%
|
64.20
|
64.20
|
64.20
|
64.20
|
64.20
|
9.87
|
0
|
|
4/19/2007
|
+2.00 / +3.17%
|
63.00
|
69.00
|
60.00
|
65.00
|
65.00
|
9.99
|
1,900
|
|
4/18/2007
|
-2.60 / -3.96%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
9.68
|
200
|
|
4/17/2007
|
-1.10 / -1.65%
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
10.08
|
0
|
|
4/16/2007
|
+3.60 / +5.71%
|
65.00
|
66.70
|
65.00
|
66.70
|
66.70
|
10.25
|
800
|
|
4/13/2007
|
-4.90 / -7.21%
|
64.20
|
65.00
|
63.10
|
63.10
|
63.10
|
9.70
|
500
|
|
4/12/2007
|
-6.40 / -8.60%
|
69.10
|
69.90
|
68.00
|
68.00
|
68.00
|
10.45
|
1,200
|
|
4/11/2007
|
0.00 / 0.00%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
11.44
|
0
|
|
4/10/2007
|
-0.10 / -0.13%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
11.44
|
0
|
|
4/9/2007
|
+6.20 / +9.08%
|
74.00
|
74.50
|
74.00
|
74.50
|
74.50
|
11.45
|
1,100
|
|
4/6/2007
|
+0.30 / +0.44%
|
68.30
|
68.30
|
68.30
|
68.30
|
68.30
|
10.50
|
0
|
|
4/5/2007
|
-3.90 / -5.42%
|
68.30
|
71.00
|
66.20
|
68.00
|
68.00
|
10.45
|
2,900
|
|
4/4/2007
|
-7.60 / -9.56%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
11.05
|
700
|
|
4/3/2007
|
+5.50 / +7.43%
|
79.50
|
80.00
|
79.50
|
79.50
|
79.50
|
12.22
|
600
|
|
4/2/2007
|
+0.50 / +0.68%
|
74.00
|
79.50
|
74.00
|
74.00
|
74.00
|
11.37
|
1,100
|
|
3/30/2007
|
-1.40 / -1.87%
|
72.40
|
82.30
|
67.50
|
73.50
|
73.50
|
11.30
|
13,900
|
|
3/29/2007
|
+6.80 / +9.99%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
11.51
|
300
|
|
3/28/2007
|
-7.50 / -9.92%
|
68.10
|
68.10
|
68.10
|
68.10
|
68.10
|
10.47
|
4,800
|
|
3/27/2007
|
-8.40 / -10.00%
|
75.60
|
75.60
|
75.60
|
75.60
|
75.60
|
11.62
|
200
|
|
3/26/2007
|
-6.30 / -6.98%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
12.91
|
400
|
|
3/23/2007
|
+0.30 / +0.33%
|
90.30
|
90.30
|
90.30
|
90.30
|
90.30
|
13.88
|
0
|
|
3/22/2007
|
-4.00 / -4.26%
|
90.30
|
94.00
|
88.00
|
90.00
|
90.00
|
13.83
|
2,000
|
|
3/21/2007
|
0.00 / 0.00%
|
94.60
|
95.00
|
94.00
|
94.00
|
94.00
|
14.45
|
8,700
|
|
3/20/2007
|
-1.00 / -1.05%
|
93.70
|
97.00
|
93.50
|
94.00
|
94.00
|
14.45
|
8,900
|
|
3/19/2007
|
+2.00 / +2.15%
|
90.60
|
95.00
|
90.00
|
95.00
|
95.00
|
14.60
|
9,000
|
|
3/16/2007
|
+8.40 / +9.93%
|
86.00
|
93.00
|
86.00
|
93.00
|
93.00
|
14.30
|
2,600
|
|
3/15/2007
|
-5.40 / -6.00%
|
84.60
|
84.60
|
84.60
|
84.60
|
84.60
|
13.00
|
100
|
|
|