|
Closing price on 10/19/2016
|
|
| Open |
19.95 |
| High |
20.00 |
| Low |
19.95 |
| Volume |
600 |
| Split-adjusted Price |
6.33 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
+0.05 / +0.25%
|
19.95
|
20.00
|
19.95
|
20.00
|
20.00
|
6.33
|
600
|
|
|
10/18/2016
|
+1.00 / +5.28%
|
20.00
|
20.00
|
19.95
|
19.95
|
20.00
|
6.31
|
300
|
|
|
10/17/2016
|
+1.20 / +6.76%
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
5.99
|
200
|
|
|
10/14/2016
|
-1.05 / -5.59%
|
18.60
|
19.00
|
17.75
|
17.75
|
18.33
|
5.61
|
610
|
|
|
10/13/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.85
|
5.95
|
2,600
|
|
|
10/12/2016
|
-0.60 / -3.09%
|
19.40
|
19.40
|
18.80
|
18.80
|
19.10
|
5.95
|
1,110
|
|
|
10/11/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.14
|
0
|
|
|
10/10/2016
|
-1.40 / -6.73%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.14
|
10
|
|
|
10/7/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.58
|
0
|
|
|
10/6/2016
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.58
|
10
|
|
|
10/5/2016
|
+1.10 / +5.85%
|
19.95
|
20.00
|
19.85
|
19.90
|
19.93
|
6.29
|
270
|
|
|
10/4/2016
|
+0.05 / +0.27%
|
18.75
|
18.80
|
18.75
|
18.80
|
18.78
|
5.95
|
520
|
|
|
10/3/2016
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.75
|
18.75
|
18.75
|
5.93
|
1,010
|
|
|
9/30/2016
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.75
|
18.80
|
18.75
|
5.95
|
320
|
|
|
9/29/2016
|
+0.80 / +4.44%
|
18.65
|
18.80
|
18.65
|
18.80
|
18.73
|
5.95
|
1,790
|
|
|
9/28/2016
|
-0.60 / -3.23%
|
17.70
|
18.85
|
17.70
|
18.00
|
17.96
|
5.69
|
4,010
|
|
|
9/27/2016
|
+0.20 / +1.09%
|
18.50
|
18.60
|
17.70
|
18.60
|
18.28
|
5.88
|
5,580
|
|
|
9/26/2016
|
-0.80 / -4.17%
|
18.35
|
18.40
|
18.30
|
18.40
|
18.36
|
5.82
|
1,700
|
|
|
9/23/2016
|
+1.15 / +6.37%
|
17.00
|
19.30
|
17.00
|
19.20
|
18.87
|
6.07
|
12,560
|
|
|
9/22/2016
|
0.00 / 0.00%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
5.71
|
10
|
|
|
9/21/2016
|
-0.90 / -4.75%
|
18.95
|
18.95
|
18.00
|
18.05
|
18.09
|
5.71
|
12,330
|
|
|
9/20/2016
|
-0.05 / -0.26%
|
18.95
|
18.95
|
18.05
|
18.95
|
18.73
|
5.99
|
1,120
|
|
|
9/19/2016
|
+0.05 / +0.26%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.40
|
6.01
|
6,630
|
|
|
9/16/2016
|
+1.05 / +5.87%
|
17.25
|
19.15
|
17.25
|
18.95
|
18.28
|
5.99
|
9,740
|
|
|
9/15/2016
|
-1.25 / -6.53%
|
19.90
|
19.90
|
17.90
|
17.90
|
18.90
|
5.66
|
130
|
|
|
9/14/2016
|
-1.30 / -6.36%
|
20.10
|
20.10
|
19.15
|
19.15
|
19.28
|
6.06
|
9,700
|
|
|
9/13/2016
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
6.47
|
100
|
|
|
9/12/2016
|
+1.05 / +5.41%
|
20.00
|
20.45
|
19.40
|
20.45
|
19.69
|
6.47
|
7,160
|
|
|
9/9/2016
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.14
|
4,570
|
|
|
9/8/2016
|
-1.30 / -6.67%
|
20.00
|
20.00
|
18.20
|
18.20
|
18.38
|
5.76
|
8,380
|
|
|