|
Closing price on 11/7/2007
|
|
| Open |
87.30 |
| High |
92.00 |
| Low |
84.50 |
| Volume |
64,500 |
| Split-adjusted Price |
10.68 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2007
|
+1.80 / +3.52%
|
56.30
|
56.30
|
48.60
|
53.00
|
53.00
|
6.44
|
153,100
|
|
|
10/16/2007
|
+3.10 / +6.44%
|
51.20
|
51.20
|
51.20
|
51.20
|
51.20
|
6.22
|
31,000
|
|
|
10/15/2007
|
+4.00 / +9.07%
|
45.00
|
48.10
|
44.00
|
48.10
|
48.10
|
5.85
|
65,200
|
|
|
10/12/2007
|
+0.60 / +1.38%
|
44.00
|
44.50
|
43.00
|
44.10
|
44.10
|
5.36
|
65,200
|
|
|
10/11/2007
|
+0.50 / +1.16%
|
43.10
|
43.90
|
43.00
|
43.50
|
43.50
|
5.29
|
61,200
|
|
|
10/10/2007
|
+0.10 / +0.23%
|
43.30
|
43.90
|
42.00
|
43.00
|
43.00
|
5.23
|
44,800
|
|
|
10/9/2007
|
+0.40 / +0.94%
|
44.00
|
44.00
|
42.60
|
42.90
|
42.90
|
5.21
|
20,200
|
|
|
10/8/2007
|
0.00 / 0.00%
|
42.00
|
44.20
|
42.00
|
42.50
|
42.50
|
5.17
|
54,200
|
|
|
10/5/2007
|
-1.40 / -3.19%
|
43.00
|
43.50
|
41.20
|
42.50
|
42.50
|
5.17
|
81,900
|
|
|
10/4/2007
|
+0.40 / +0.92%
|
45.00
|
45.00
|
42.50
|
43.90
|
43.90
|
5.34
|
100,800
|
|
|
10/3/2007
|
0.00 / 0.00%
|
44.90
|
44.90
|
42.80
|
43.50
|
43.50
|
5.29
|
64,200
|
|
|
10/2/2007
|
+3.30 / +8.21%
|
44.00
|
44.00
|
39.50
|
43.50
|
43.50
|
5.29
|
98,400
|
|
|
10/1/2007
|
+2.20 / +5.79%
|
40.10
|
40.20
|
38.00
|
40.20
|
40.20
|
4.89
|
62,900
|
|
|
9/28/2007
|
+3.20 / +9.20%
|
36.00
|
38.90
|
34.90
|
38.00
|
38.00
|
4.62
|
94,600
|
|
|
9/27/2007
|
-1.10 / -3.06%
|
39.40
|
39.40
|
34.20
|
34.80
|
34.80
|
4.23
|
42,900
|
|
|