|
Closing price on 4/17/2017
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
18.15 |
| Volume |
530 |
| Split-adjusted Price |
5.74 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
-0.85 / -4.47%
|
19.90
|
19.90
|
18.15
|
18.15
|
18.87
|
5.74
|
530
|
|
|
4/14/2017
|
-0.60 / -3.06%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.50
|
6.01
|
110
|
|
|
4/13/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.20
|
0
|
|
|
4/12/2017
|
+0.10 / +0.51%
|
19.95
|
19.95
|
18.80
|
19.60
|
19.58
|
6.20
|
60
|
|
|
4/11/2017
|
+0.30 / +1.56%
|
19.85
|
19.85
|
18.60
|
19.50
|
19.45
|
6.17
|
230
|
|
|
4/10/2017
|
-0.70 / -3.52%
|
20.45
|
20.45
|
19.20
|
19.20
|
19.83
|
6.07
|
80
|
|
|
4/7/2017
|
+1.20 / +6.42%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.29
|
50
|
|
|
4/5/2017
|
+1.20 / +6.86%
|
18.70
|
18.70
|
17.80
|
18.70
|
18.48
|
5.92
|
70
|
|
|
4/4/2017
|
-1.00 / -5.41%
|
19.75
|
19.75
|
17.50
|
17.50
|
18.42
|
5.54
|
380
|
|
|
4/3/2017
|
-0.10 / -0.54%
|
19.85
|
19.85
|
18.45
|
18.50
|
19.16
|
5.85
|
40
|
|
|
3/31/2017
|
-0.95 / -4.86%
|
20.00
|
20.50
|
18.60
|
18.60
|
19.31
|
5.88
|
23,820
|
|
|
3/30/2017
|
-0.45 / -2.25%
|
19.60
|
19.60
|
19.55
|
19.55
|
19.58
|
6.18
|
150
|
|
|
3/29/2017
|
-1.10 / -5.21%
|
21.95
|
22.00
|
20.00
|
20.00
|
20.29
|
6.33
|
3,500
|
|
|
3/28/2017
|
0.00 / 0.00%
|
20.00
|
21.10
|
20.00
|
21.10
|
20.55
|
6.67
|
110
|
|
|
3/27/2017
|
+0.40 / +1.93%
|
20.55
|
22.10
|
19.90
|
21.10
|
20.37
|
6.67
|
3,240
|
|
|
3/24/2017
|
+1.20 / +6.15%
|
20.55
|
20.70
|
20.55
|
20.70
|
20.63
|
6.55
|
100
|
|
|
3/23/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.17
|
0
|
|
|
3/22/2017
|
-1.45 / -6.92%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.55
|
6.17
|
400
|
|
|
3/21/2017
|
0.00 / 0.00%
|
20.95
|
20.95
|
20.95
|
20.95
|
20.95
|
6.63
|
0
|
|
|
3/20/2017
|
+0.30 / +1.45%
|
20.95
|
21.00
|
20.95
|
20.95
|
20.96
|
6.63
|
2,280
|
|
|
3/17/2017
|
+1.30 / +6.72%
|
19.25
|
20.65
|
18.25
|
20.65
|
19.56
|
6.53
|
8,230
|
|
|
3/16/2017
|
+1.20 / +6.61%
|
18.20
|
19.35
|
18.20
|
19.35
|
18.69
|
6.12
|
1,070
|
|
|
3/15/2017
|
-1.05 / -5.47%
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
5.74
|
20
|
|
|
3/14/2017
|
-0.40 / -2.04%
|
18.30
|
19.20
|
18.30
|
19.20
|
19.05
|
6.07
|
210
|
|
|
3/13/2017
|
+0.20 / +1.03%
|
19.40
|
19.65
|
19.40
|
19.60
|
19.42
|
6.20
|
2,420
|
|
|
3/10/2017
|
+1.25 / +6.89%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.35
|
6.14
|
820
|
|
|
3/9/2017
|
+1.15 / +6.76%
|
18.15
|
18.15
|
17.00
|
18.15
|
17.27
|
5.74
|
4,980
|
|
|
3/8/2017
|
-0.60 / -3.41%
|
18.50
|
18.80
|
17.00
|
17.00
|
17.30
|
5.38
|
28,910
|
|
|
3/7/2017
|
-1.30 / -6.88%
|
19.50
|
19.70
|
17.60
|
17.60
|
18.60
|
5.57
|
80
|
|
|
3/6/2017
|
+0.30 / +1.61%
|
17.45
|
18.90
|
17.45
|
18.90
|
18.80
|
5.98
|
1,170
|
|
|