|
Closing price on 5/5/2016
|
|
| Open |
27.00 |
| High |
27.70 |
| Low |
27.00 |
| Volume |
76,330 |
| Split-adjusted Price |
7.48 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
+0.30 / +1.12%
|
27.00
|
27.70
|
27.00
|
27.20
|
27.38
|
7.48
|
76,330
|
|
|
5/4/2016
|
+0.10 / +0.37%
|
25.90
|
26.90
|
25.90
|
26.90
|
26.85
|
7.40
|
14,750
|
|
|
4/29/2016
|
+1.00 / +3.88%
|
25.50
|
26.80
|
25.50
|
26.80
|
26.15
|
7.37
|
1,060
|
|
|
4/28/2016
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.00
|
25.80
|
25.24
|
7.10
|
64,710
|
|
|
4/27/2016
|
-1.00 / -3.70%
|
27.30
|
27.30
|
25.90
|
26.00
|
25.99
|
7.15
|
45,090
|
|
|
4/26/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.50
|
27.00
|
26.91
|
7.43
|
30,170
|
|
|
4/25/2016
|
-0.30 / -1.10%
|
27.80
|
27.80
|
27.00
|
27.00
|
27.32
|
7.43
|
66,180
|
|
|
4/22/2016
|
-0.70 / -2.50%
|
27.00
|
28.20
|
27.00
|
27.30
|
27.57
|
7.51
|
22,630
|
|
|
4/21/2016
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.91
|
7.70
|
27,700
|
|
|
4/20/2016
|
+0.20 / +0.72%
|
27.70
|
28.10
|
27.70
|
27.90
|
27.78
|
7.67
|
7,200
|
|
|
4/19/2016
|
-0.50 / -1.77%
|
27.20
|
27.70
|
27.20
|
27.70
|
27.33
|
7.62
|
14,510
|
|
|
4/15/2016
|
+0.20 / +0.71%
|
28.10
|
28.70
|
27.90
|
28.20
|
28.34
|
7.62
|
246,260
|
|
|
4/14/2016
|
-1.00 / -3.45%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.50
|
7.57
|
12,000
|
|
|
4/13/2016
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.75
|
7.84
|
6,060
|
|
|
4/12/2016
|
-0.70 / -2.36%
|
29.70
|
29.70
|
28.50
|
29.00
|
28.58
|
7.84
|
47,200
|
|
|
4/11/2016
|
+0.10 / +0.34%
|
29.60
|
29.80
|
28.50
|
29.70
|
28.88
|
8.02
|
40,300
|
|
|
4/8/2016
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.50
|
29.60
|
29.78
|
8.00
|
36,670
|
|
|
4/7/2016
|
+0.30 / +1.02%
|
29.50
|
29.60
|
29.00
|
29.60
|
29.52
|
8.00
|
14,260
|
|
|
4/6/2016
|
+0.30 / +1.03%
|
29.30
|
29.30
|
28.60
|
29.30
|
28.96
|
7.92
|
12,810
|
|
|
4/5/2016
|
-0.30 / -1.02%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7.84
|
3,000
|
|
|
4/4/2016
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
7.92
|
630
|
|
|
4/1/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.30
|
29.36
|
7.92
|
3,440
|
|
|
3/31/2016
|
+0.50 / +1.74%
|
29.00
|
29.50
|
28.80
|
29.30
|
29.14
|
7.92
|
26,700
|
|
|
3/30/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
28.80
|
28.80
|
7.78
|
10,000
|
|
|
3/29/2016
|
-0.40 / -1.37%
|
29.50
|
29.80
|
28.30
|
28.80
|
28.63
|
7.78
|
118,420
|
|
|
3/28/2016
|
+0.20 / +0.69%
|
29.20
|
30.00
|
29.20
|
29.20
|
29.31
|
7.89
|
23,820
|
|
|
3/25/2016
|
+0.60 / +2.11%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.59
|
7.84
|
85,590
|
|
|
3/24/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.40
|
28.40
|
28.48
|
7.67
|
74,590
|
|
|
3/23/2016
|
+0.40 / +1.43%
|
28.80
|
28.80
|
28.00
|
28.40
|
28.40
|
7.67
|
12,150
|
|
|
3/22/2016
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.00
|
28.00
|
28.19
|
7.57
|
53,390
|
|
|