|
Closing price on 10/13/2008
|
|
| Open |
20.10 |
| High |
21.50 |
| Low |
18.70 |
| Volume |
49,800 |
| Split-adjusted Price |
2.47 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2008
|
-0.10 / -0.50%
|
20.10
|
21.50
|
18.70
|
20.00
|
20.06
|
2.47
|
49,800
|
|
|
10/10/2008
|
-1.40 / -6.51%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.49
|
6,600
|
|
|
10/9/2008
|
-0.80 / -3.59%
|
20.80
|
23.30
|
20.80
|
21.50
|
21.62
|
2.66
|
93,700
|
|
|
10/8/2008
|
-1.60 / -6.69%
|
22.30
|
22.70
|
22.30
|
22.30
|
22.31
|
2.76
|
91,400
|
|
|
10/7/2008
|
-1.50 / -5.91%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2.96
|
16,300
|
|
|
10/6/2008
|
-2.30 / -8.30%
|
29.20
|
29.20
|
25.40
|
25.40
|
25.62
|
3.14
|
25,400
|
|
|
10/3/2008
|
-0.40 / -1.42%
|
29.60
|
29.60
|
26.00
|
27.70
|
27.29
|
3.43
|
31,900
|
|
|
10/2/2008
|
+1.90 / +7.25%
|
26.40
|
28.20
|
26.40
|
28.10
|
27.72
|
3.48
|
75,400
|
|
|
10/1/2008
|
-0.60 / -2.24%
|
25.00
|
28.50
|
25.00
|
26.20
|
26.35
|
3.24
|
58,400
|
|
|
9/30/2008
|
-1.20 / -4.29%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
3.32
|
1,000
|
|
|
9/29/2008
|
-1.00 / -3.45%
|
29.20
|
30.00
|
28.00
|
28.00
|
28.78
|
3.46
|
52,000
|
|
|
9/26/2008
|
-1.10 / -3.65%
|
31.00
|
31.00
|
28.00
|
29.00
|
29.59
|
3.59
|
89,600
|
|
|
9/25/2008
|
+2.10 / +7.50%
|
26.30
|
30.10
|
26.30
|
30.10
|
29.05
|
3.72
|
157,200
|
|
|
9/24/2008
|
-1.40 / -4.76%
|
27.70
|
30.50
|
27.70
|
28.00
|
28.24
|
3.46
|
130,200
|
|
|
9/23/2008
|
-2.20 / -6.96%
|
30.50
|
30.90
|
29.40
|
29.40
|
29.68
|
3.64
|
136,900
|
|
|
9/22/2008
|
+0.20 / +0.64%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
3.91
|
15,500
|
|
|
9/19/2008
|
+1.80 / +6.08%
|
27.60
|
31.60
|
27.60
|
31.40
|
29.60
|
3.89
|
353,300
|
|
|
9/18/2008
|
-2.20 / -6.92%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
3.66
|
600
|
|
|
9/17/2008
|
-2.30 / -6.74%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
3.93
|
4,300
|
|
|
9/16/2008
|
-2.30 / -6.32%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
4.22
|
10,500
|
|
|
9/15/2008
|
-2.70 / -6.91%
|
36.40
|
39.10
|
36.40
|
36.40
|
36.56
|
4.50
|
191,500
|
|
|
9/12/2008
|
-2.90 / -6.90%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
4.84
|
5,800
|
|
|
9/11/2008
|
-1.40 / -3.23%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
5.20
|
9,200
|
|
|
9/10/2008
|
-1.60 / -3.56%
|
45.00
|
46.80
|
43.40
|
43.40
|
45.07
|
5.37
|
21,400
|
|
|
9/9/2008
|
-1.50 / -3.23%
|
45.80
|
47.80
|
44.00
|
45.00
|
46.58
|
5.57
|
110,100
|
|
|
9/8/2008
|
+3.00 / +6.90%
|
46.50
|
46.50
|
40.50
|
46.50
|
44.74
|
5.75
|
616,600
|
|
|
9/5/2008
|
+2.80 / +6.88%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
5.38
|
19,900
|
|
|
9/4/2008
|
+2.60 / +6.82%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
5.04
|
8,200
|
|
|
9/3/2008
|
+2.40 / +6.72%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
4.71
|
300
|
|
|
8/29/2008
|
+2.30 / +6.89%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
4.42
|
49,000
|
|
|