|
Closing price on 8/29/2016
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
20.50 |
| Volume |
39,550 |
| Split-adjusted Price |
9.40 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.50
|
20.50
|
20.61
|
9.40
|
39,550
|
|
|
8/26/2016
|
-1.00 / -4.65%
|
22.90
|
22.90
|
20.50
|
20.50
|
21.70
|
9.40
|
10,050
|
|
|
8/25/2016
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.74
|
9.86
|
8,600
|
|
|
8/24/2016
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.09
|
1,000
|
|
|
8/23/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.32
|
0
|
|
|
8/22/2016
|
-0.10 / -0.44%
|
22.00
|
22.60
|
22.00
|
22.50
|
22.50
|
10.32
|
6,110
|
|
|
8/19/2016
|
-0.40 / -1.74%
|
22.00
|
23.20
|
22.00
|
22.60
|
22.53
|
10.37
|
27,070
|
|
|
8/18/2016
|
-0.70 / -2.95%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.19
|
10.55
|
12,550
|
|
|
8/17/2016
|
+0.70 / +3.04%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.35
|
10.87
|
100
|
|
|
8/16/2016
|
+0.40 / +1.77%
|
22.80
|
23.00
|
22.60
|
23.00
|
22.81
|
10.55
|
82,430
|
|
|
8/15/2016
|
+0.50 / +2.26%
|
21.50
|
22.80
|
21.40
|
22.60
|
21.85
|
10.37
|
17,480
|
|
|
8/12/2016
|
-1.30 / -5.56%
|
23.40
|
23.80
|
22.10
|
22.10
|
23.45
|
10.14
|
1,450
|
|
|
8/11/2016
|
+1.50 / +6.85%
|
22.00
|
23.40
|
21.80
|
23.40
|
23.01
|
10.73
|
13,690
|
|
|
8/10/2016
|
+1.10 / +5.29%
|
20.80
|
22.00
|
20.80
|
21.90
|
21.38
|
10.05
|
34,290
|
|
|
8/9/2016
|
0.00 / 0.00%
|
20.90
|
21.50
|
20.80
|
20.80
|
20.84
|
9.54
|
23,950
|
|
|
8/8/2016
|
+0.10 / +0.48%
|
20.60
|
21.90
|
20.60
|
20.80
|
20.98
|
9.54
|
3,540
|
|
|
8/5/2016
|
-1.30 / -5.91%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.52
|
9.49
|
52,380
|
|
|
8/4/2016
|
-1.00 / -4.35%
|
22.00
|
22.90
|
21.50
|
22.00
|
21.68
|
10.09
|
15,450
|
|
|
8/3/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.55
|
0
|
|
|
8/2/2016
|
+1.20 / +5.50%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.55
|
40
|
|
|
8/1/2016
|
-0.20 / -0.91%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.61
|
10.00
|
7,960
|
|
|
7/29/2016
|
-0.50 / -2.22%
|
22.00
|
22.50
|
21.00
|
22.00
|
22.02
|
10.09
|
10,220
|
|
|
7/28/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.32
|
4,300
|
|
|
7/27/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.32
|
10
|
|
|
7/26/2016
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.60
|
10.32
|
1,770
|
|
|
7/25/2016
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.84
|
10.55
|
6,960
|
|
|
7/22/2016
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.63
|
10.32
|
9,060
|
|
|
7/21/2016
|
+0.30 / +1.33%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
10.50
|
1,410
|
|
|
7/20/2016
|
+0.30 / +1.35%
|
22.50
|
23.10
|
22.40
|
22.60
|
22.63
|
10.37
|
30,050
|
|
|
7/19/2016
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.33
|
10.23
|
103,690
|
|
|