|
Closing price on 11/28/2007
|
|
| Open |
81.50 |
| High |
81.50 |
| Low |
78.50 |
| Volume |
21,800 |
| Split-adjusted Price |
9.78 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2007
|
+1.50 / +1.90%
|
81.50
|
81.50
|
78.50
|
80.50
|
79.62
|
9.78
|
21,800
|
|
|
11/27/2007
|
+1.00 / +1.28%
|
79.00
|
82.00
|
78.00
|
79.00
|
79.57
|
9.60
|
28,800
|
|
|
11/26/2007
|
+2.80 / +3.72%
|
78.00
|
78.00
|
76.20
|
78.00
|
77.34
|
9.48
|
23,500
|
|
|
11/23/2007
|
-0.30 / -0.40%
|
77.50
|
78.00
|
74.50
|
75.20
|
75.61
|
9.14
|
17,800
|
|
|
11/22/2007
|
+0.50 / +0.67%
|
71.60
|
78.80
|
71.60
|
75.50
|
76.47
|
9.18
|
48,100
|
|
|
11/21/2007
|
0.00 / 0.00%
|
75.00
|
76.00
|
71.00
|
75.00
|
74.76
|
9.12
|
28,100
|
|
|
11/20/2007
|
-1.10 / -1.45%
|
74.80
|
77.00
|
74.80
|
75.00
|
75.47
|
9.12
|
23,900
|
|
|
11/19/2007
|
+3.90 / +5.40%
|
73.00
|
78.00
|
73.00
|
76.10
|
74.82
|
9.25
|
17,000
|
|
|
11/16/2007
|
-3.10 / -4.12%
|
73.00
|
73.00
|
69.00
|
72.20
|
71.38
|
8.78
|
36,700
|
|
|
11/15/2007
|
-5.60 / -6.92%
|
84.00
|
84.00
|
73.10
|
75.30
|
76.16
|
9.15
|
11,800
|
|
|
11/14/2007
|
+7.80 / +10.67%
|
70.00
|
80.90
|
70.00
|
80.90
|
80.11
|
9.83
|
82,000
|
|
|
11/13/2007
|
-5.90 / -7.47%
|
75.00
|
75.00
|
73.10
|
73.10
|
73.59
|
8.89
|
16,100
|
|
|
11/12/2007
|
-6.00 / -7.06%
|
83.00
|
83.00
|
79.00
|
79.00
|
81.16
|
9.60
|
38,100
|
|
|
11/9/2007
|
-2.00 / -2.30%
|
86.80
|
86.80
|
81.00
|
85.00
|
85.00
|
10.33
|
35,500
|
|
|
11/8/2007
|
-0.90 / -1.02%
|
88.70
|
90.00
|
87.00
|
87.00
|
87.00
|
10.57
|
39,800
|
|
|
11/7/2007
|
+0.90 / +1.03%
|
87.30
|
92.00
|
84.50
|
87.90
|
87.90
|
10.68
|
64,500
|
|
|
11/6/2007
|
+3.80 / +4.57%
|
80.90
|
87.00
|
80.00
|
87.00
|
87.00
|
10.57
|
51,100
|
|
|
11/5/2007
|
-7.30 / -8.07%
|
90.00
|
90.00
|
83.20
|
83.20
|
83.20
|
10.11
|
50,000
|
|
|
11/2/2007
|
-4.50 / -4.74%
|
98.00
|
98.00
|
88.00
|
90.50
|
90.50
|
11.00
|
41,200
|
|
|
11/1/2007
|
+7.90 / +9.07%
|
86.00
|
96.50
|
83.10
|
95.00
|
95.00
|
11.55
|
148,400
|
|
|
10/31/2007
|
-9.40 / -9.74%
|
89.00
|
91.00
|
86.40
|
87.10
|
87.10
|
10.59
|
52,000
|
|
|
10/30/2007
|
+1.60 / +1.69%
|
102.90
|
102.90
|
91.00
|
96.50
|
96.50
|
11.73
|
62,400
|
|
|
10/29/2007
|
+7.90 / +9.08%
|
94.80
|
94.90
|
86.00
|
94.90
|
94.90
|
11.54
|
173,500
|
|
|
10/26/2007
|
+7.60 / +9.57%
|
87.30
|
87.30
|
72.50
|
87.00
|
87.00
|
10.57
|
293,100
|
|
|
10/25/2007
|
+7.20 / +9.97%
|
79.40
|
79.40
|
79.40
|
79.40
|
79.40
|
9.65
|
14,100
|
|
|
10/24/2007
|
+6.50 / +9.89%
|
72.20
|
72.20
|
72.20
|
72.20
|
72.20
|
8.78
|
16,600
|
|
|
10/23/2007
|
+5.90 / +9.87%
|
65.70
|
65.70
|
65.70
|
65.70
|
65.70
|
7.99
|
41,000
|
|
|
10/22/2007
|
+3.90 / +6.98%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
7.27
|
53,300
|
|
|
10/19/2007
|
+3.90 / +7.50%
|
51.00
|
55.90
|
50.00
|
55.90
|
55.90
|
6.79
|
63,800
|
|
|
10/18/2007
|
-1.00 / -1.89%
|
54.90
|
54.90
|
49.50
|
52.00
|
52.00
|
6.32
|
129,600
|
|
|