|
Closing price on 3/8/2007
|
|
| Open |
53.20 |
| High |
53.20 |
| Low |
53.20 |
| Volume |
2,700 |
| Split-adjusted Price |
4.24 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2007
|
+4.80 / +9.92%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
4.24
|
2,700
|
|
|
3/7/2007
|
+4.40 / +10.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
3.86
|
8,400
|
|
|
3/6/2007
|
+3.50 / +8.64%
|
42.00
|
44.00
|
42.00
|
44.00
|
44.00
|
3.51
|
20,800
|
|
|
3/5/2007
|
+1.00 / +2.53%
|
39.50
|
43.40
|
38.50
|
40.50
|
40.50
|
3.23
|
30,000
|
|
|
3/2/2007
|
+1.40 / +3.67%
|
39.50
|
44.40
|
38.50
|
39.50
|
39.50
|
3.15
|
28,000
|
|
|
3/1/2007
|
0.00 / 0.00%
|
38.10
|
41.90
|
38.10
|
38.10
|
38.10
|
3.04
|
40,900
|
|
|
2/28/2007
|
+3.40 / +9.80%
|
38.00
|
38.10
|
38.00
|
38.10
|
38.10
|
3.04
|
22,600
|
|
|
2/27/2007
|
+1.00 / +2.97%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
2.77
|
19,900
|
|
|
2/26/2007
|
+4.10 / +13.85%
|
30.70
|
33.70
|
29.80
|
33.70
|
33.70
|
2.69
|
36,300
|
|
|
2/15/2007
|
-2.40 / -7.50%
|
30.70
|
31.20
|
29.60
|
29.60
|
29.60
|
2.36
|
13,800
|
|
|
2/14/2007
|
-1.20 / -3.61%
|
32.60
|
33.40
|
32.00
|
32.00
|
32.00
|
2.55
|
6,800
|
|
|
2/13/2007
|
-2.30 / -6.48%
|
33.60
|
35.00
|
33.20
|
33.20
|
33.20
|
2.65
|
7,900
|
|
|
2/12/2007
|
+2.00 / +5.97%
|
35.00
|
36.70
|
35.00
|
35.50
|
35.50
|
2.83
|
15,800
|
|
|
2/9/2007
|
+2.90 / +9.48%
|
32.50
|
33.50
|
32.50
|
33.50
|
33.50
|
2.67
|
25,900
|
|
|
2/8/2007
|
+1.60 / +5.52%
|
29.50
|
30.60
|
29.50
|
30.60
|
30.60
|
2.44
|
14,500
|
|
|
2/7/2007
|
+2.00 / +7.41%
|
27.20
|
29.00
|
26.70
|
29.00
|
29.00
|
2.31
|
49,800
|
|
|
2/6/2007
|
0.00 / 0.00%
|
27.20
|
28.00
|
27.00
|
27.00
|
27.00
|
2.15
|
14,900
|
|
|
2/5/2007
|
+0.10 / +0.37%
|
27.10
|
29.80
|
26.90
|
27.00
|
27.00
|
2.15
|
5,400
|
|
|
2/2/2007
|
+0.90 / +3.46%
|
26.90
|
28.50
|
25.50
|
26.90
|
26.90
|
2.14
|
9,600
|
|
|
2/1/2007
|
+0.50 / +1.96%
|
26.10
|
28.70
|
25.00
|
26.00
|
26.00
|
2.07
|
14,600
|
|
|
1/31/2007
|
+0.10 / +0.39%
|
26.00
|
26.50
|
25.50
|
25.50
|
25.50
|
2.03
|
4,600
|
|
|
1/30/2007
|
+0.40 / +1.60%
|
25.40
|
26.50
|
25.40
|
25.40
|
25.40
|
2.02
|
8,300
|
|
|
1/29/2007
|
-0.50 / -1.96%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.00
|
1.99
|
6,400
|
|
|
1/26/2007
|
+0.90 / +3.66%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.50
|
2.03
|
5,700
|
|
|
1/25/2007
|
-4.20 / -14.58%
|
22.50
|
24.70
|
22.50
|
24.60
|
24.60
|
1.96
|
4,600
|
|
|
1/24/2007
|
-0.60 / -2.04%
|
29.00
|
29.40
|
28.80
|
28.80
|
28.80
|
1.84
|
5,300
|
|
|
1/23/2007
|
+0.30 / +1.03%
|
29.40
|
29.50
|
29.20
|
29.40
|
29.40
|
1.88
|
3,500
|
|
|
1/22/2007
|
+0.10 / +0.34%
|
29.20
|
30.00
|
29.10
|
29.10
|
29.10
|
1.86
|
10,200
|
|
|
1/19/2007
|
+0.60 / +2.11%
|
29.00
|
29.60
|
29.00
|
29.00
|
29.00
|
1.86
|
19,800
|
|
|
1/18/2007
|
+0.40 / +1.43%
|
28.00
|
30.00
|
28.00
|
28.40
|
28.40
|
1.82
|
3,000
|
|
|