|
Closing price on 3/3/2008
|
|
| Open |
48.50 |
| High |
49.50 |
| Low |
42.90 |
| Volume |
87,200 |
| Split-adjusted Price |
5.21 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2008
|
-4.70 / -9.87%
|
48.50
|
49.50
|
42.90
|
42.90
|
43.68
|
5.21
|
87,200
|
|
|
2/29/2008
|
-2.80 / -5.56%
|
49.00
|
50.00
|
46.00
|
47.60
|
47.56
|
5.79
|
63,500
|
|
|
2/28/2008
|
+0.20 / +0.40%
|
50.00
|
52.00
|
48.50
|
50.40
|
50.01
|
6.13
|
55,300
|
|
|
2/27/2008
|
+0.30 / +0.60%
|
51.00
|
54.80
|
48.50
|
50.20
|
50.99
|
6.10
|
91,400
|
|
|
2/26/2008
|
-5.80 / -10.41%
|
52.80
|
60.00
|
49.90
|
49.90
|
52.75
|
6.07
|
83,100
|
|
|
2/25/2008
|
+4.70 / +9.22%
|
51.50
|
55.70
|
50.70
|
55.70
|
55.43
|
6.77
|
73,000
|
|
|
2/22/2008
|
-3.50 / -6.42%
|
50.60
|
60.00
|
49.20
|
51.00
|
50.69
|
6.20
|
142,400
|
|
|
2/21/2008
|
-4.50 / -7.63%
|
57.50
|
57.50
|
54.50
|
54.50
|
54.63
|
6.62
|
37,700
|
|
|
2/20/2008
|
-5.00 / -7.81%
|
65.00
|
66.00
|
58.60
|
59.00
|
60.52
|
7.17
|
69,000
|
|
|
2/19/2008
|
-2.50 / -3.76%
|
65.00
|
70.00
|
60.00
|
64.00
|
65.11
|
7.78
|
54,600
|
|
|
2/18/2008
|
-3.90 / -5.54%
|
68.00
|
68.00
|
63.90
|
66.50
|
65.60
|
8.08
|
91,000
|
|
|
2/15/2008
|
-2.60 / -3.56%
|
72.00
|
72.10
|
70.10
|
70.40
|
70.91
|
8.56
|
55,300
|
|
|
2/14/2008
|
-0.50 / -0.68%
|
72.00
|
76.00
|
72.00
|
73.00
|
73.64
|
8.87
|
75,000
|
|
|
2/13/2008
|
-2.50 / -3.29%
|
75.00
|
75.00
|
72.00
|
73.50
|
73.23
|
8.93
|
70,700
|
|
|
2/12/2008
|
-3.60 / -4.52%
|
80.00
|
80.00
|
74.30
|
76.00
|
75.90
|
9.24
|
24,800
|
|
|
2/1/2008
|
-0.40 / -0.50%
|
73.00
|
81.00
|
72.00
|
79.60
|
79.38
|
9.68
|
75,000
|
|
|
1/31/2008
|
-2.60 / -3.15%
|
80.50
|
81.00
|
72.90
|
80.00
|
77.93
|
9.72
|
86,500
|
|
|
1/30/2008
|
+5.60 / +7.27%
|
76.00
|
82.60
|
72.80
|
82.60
|
81.01
|
10.04
|
179,200
|
|
|
1/29/2008
|
+7.00 / +10.00%
|
70.00
|
77.50
|
69.50
|
77.00
|
75.13
|
9.36
|
54,200
|
|
|
1/28/2008
|
-4.90 / -6.54%
|
74.00
|
74.00
|
68.00
|
70.00
|
70.59
|
8.51
|
39,600
|
|
|
1/25/2008
|
-3.60 / -4.59%
|
73.50
|
78.50
|
73.40
|
74.90
|
75.04
|
9.10
|
69,200
|
|
|
1/24/2008
|
-0.50 / -0.63%
|
79.00
|
84.00
|
76.00
|
78.50
|
80.38
|
9.54
|
44,100
|
|
|
1/23/2008
|
-4.00 / -4.82%
|
84.00
|
84.60
|
75.20
|
79.00
|
78.97
|
9.60
|
46,200
|
|
|
1/22/2008
|
-3.00 / -3.49%
|
82.00
|
86.00
|
80.00
|
83.00
|
83.25
|
10.09
|
33,400
|
|
|
1/21/2008
|
-1.50 / -1.71%
|
92.38
|
94.80
|
84.10
|
86.00
|
86.26
|
10.45
|
34,400
|
|
|
1/18/2008
|
+3.50 / +4.17%
|
82.75
|
90.00
|
81.00
|
87.50
|
86.80
|
10.64
|
59,900
|
|
|
1/17/2008
|
+6.60 / +8.53%
|
83.14
|
84.90
|
77.50
|
84.00
|
82.58
|
10.21
|
87,500
|
|
|
1/16/2008
|
+7.10 / +10.10%
|
75.00
|
77.40
|
75.00
|
77.40
|
77.24
|
9.41
|
20,400
|
|
|
1/15/2008
|
-7.10 / -9.17%
|
71.74
|
73.00
|
70.20
|
70.30
|
70.36
|
8.54
|
32,700
|
|
|
1/14/2008
|
-6.60 / -7.86%
|
82.55
|
84.00
|
77.40
|
77.40
|
77.95
|
9.41
|
29,900
|
|
|