|
Closing price on 1/2/2008
|
|
| Open |
98.28 |
| High |
101.20 |
| Low |
96.50 |
| Volume |
20,500 |
| Split-adjusted Price |
12.95 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2008
|
-1.00 / -1.01%
|
98.28
|
101.20
|
96.50
|
98.00
|
99.02
|
12.95
|
20,500
|
|
|
12/28/2007
|
0.00 / 0.00%
|
99.26
|
101.00
|
98.20
|
99.00
|
99.02
|
13.08
|
23,000
|
|
|
12/27/2007
|
-0.60 / -0.60%
|
98.37
|
100.10
|
98.20
|
99.00
|
99.06
|
13.08
|
20,500
|
|
|
12/26/2007
|
-0.40 / -0.40%
|
99.50
|
102.00
|
99.50
|
99.60
|
100.72
|
13.16
|
41,800
|
|
|
12/25/2007
|
-1.00 / -0.99%
|
98.70
|
100.00
|
98.70
|
100.00
|
99.57
|
13.21
|
32,900
|
|
|
12/24/2007
|
+1.50 / +1.51%
|
98.50
|
103.00
|
98.50
|
101.00
|
100.25
|
13.34
|
43,400
|
|
|
12/21/2007
|
+3.40 / +3.54%
|
98.00
|
102.00
|
98.00
|
99.50
|
100.18
|
13.15
|
50,600
|
|
|
12/20/2007
|
-4.90 / -4.85%
|
98.28
|
101.10
|
95.00
|
96.10
|
97.42
|
12.70
|
38,700
|
|
|
12/19/2007
|
+6.50 / +6.88%
|
96.00
|
101.50
|
96.00
|
101.00
|
101.07
|
13.34
|
76,200
|
|
|
12/18/2007
|
+4.50 / +5.00%
|
88.45
|
96.00
|
85.00
|
94.50
|
92.29
|
12.49
|
41,200
|
|
|
12/17/2007
|
-7.20 / -7.41%
|
96.31
|
98.00
|
89.10
|
90.00
|
92.44
|
11.89
|
31,300
|
|
|
12/14/2007
|
-1.80 / -1.82%
|
97.29
|
100.20
|
95.00
|
97.20
|
97.01
|
12.84
|
70,900
|
|
|
12/13/2007
|
-3.50 / -3.41%
|
104.00
|
105.00
|
98.10
|
99.00
|
100.25
|
13.08
|
65,800
|
|
|
12/12/2007
|
-0.50 / -0.49%
|
102.40
|
107.50
|
100.00
|
102.50
|
103.07
|
13.54
|
96,000
|
|
|
12/11/2007
|
-3.00 / -2.83%
|
107.00
|
107.50
|
100.00
|
103.00
|
102.37
|
13.61
|
72,500
|
|
|
12/10/2007
|
+5.80 / +5.79%
|
102.00
|
108.70
|
102.00
|
106.00
|
104.72
|
14.00
|
104,400
|
|
|
12/7/2007
|
+2.70 / +2.77%
|
97.00
|
102.00
|
96.00
|
100.20
|
98.92
|
13.24
|
79,800
|
|
|
12/6/2007
|
+0.60 / +0.62%
|
95.00
|
98.80
|
95.00
|
97.50
|
96.64
|
12.88
|
57,100
|
|
|
12/5/2007
|
-1.10 / -1.12%
|
100.50
|
100.50
|
90.80
|
96.90
|
94.33
|
12.80
|
73,100
|
|
|
12/4/2007
|
+4.70 / +5.04%
|
94.50
|
100.00
|
94.50
|
98.00
|
98.55
|
12.95
|
106,700
|
|
|
12/3/2007
|
+7.70 / +9.00%
|
90.00
|
93.30
|
89.00
|
93.30
|
92.15
|
12.33
|
97,600
|
|
|
11/30/2007
|
+0.60 / +0.71%
|
84.90
|
86.00
|
84.00
|
85.60
|
84.87
|
11.31
|
52,200
|
|
|
11/29/2007
|
+4.50 / +5.59%
|
82.00
|
86.00
|
80.50
|
85.00
|
83.24
|
11.23
|
61,600
|
|
|
11/28/2007
|
+1.50 / +1.90%
|
81.50
|
81.50
|
78.50
|
80.50
|
79.62
|
10.64
|
21,800
|
|
|
11/27/2007
|
+1.00 / +1.28%
|
79.00
|
82.00
|
78.00
|
79.00
|
79.57
|
10.44
|
28,800
|
|
|
11/26/2007
|
+2.80 / +3.72%
|
78.00
|
78.00
|
76.20
|
78.00
|
77.34
|
10.31
|
23,500
|
|
|
11/23/2007
|
-0.30 / -0.40%
|
77.50
|
78.00
|
74.50
|
75.20
|
75.61
|
9.94
|
17,800
|
|
|
11/22/2007
|
+0.50 / +0.67%
|
71.60
|
78.80
|
71.60
|
75.50
|
76.47
|
9.97
|
48,100
|
|
|
11/21/2007
|
0.00 / 0.00%
|
75.00
|
76.00
|
71.00
|
75.00
|
74.76
|
9.91
|
28,100
|
|
|
11/20/2007
|
-1.10 / -1.45%
|
74.80
|
77.00
|
74.80
|
75.00
|
75.47
|
9.91
|
23,900
|
|
|