Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel Dynamics Inc (NQ: STLD )

133.87 +0.37 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.42 11.80 11.35 11.59 12,430,410 +0.17(+1.49%)
Jul 30, 2009 11.45 11.86 11.33 11.42 14,816,770 +0.28(+2.54%)
Jul 29, 2009 11.82 11.82 10.93 11.13 21,944,556 -0.91(-7.58%)
Jul 28, 2009 11.46 12.14 11.44 12.05 16,371,590 +0.42(+3.59%)
Jul 27, 2009 11.86 12.04 11.51 11.63 11,698,072 +0.03(+0.24%)
Jul 24, 2009 11.35 11.80 11.27 11.60 13,089,055 +0.26(+2.31%)
Jul 23, 2009 11.61 12.04 11.20 11.34 26,100,312 -0.23(-2.02%)
Jul 22, 2009 11.59 11.76 11.42 11.57 12,158,902 -0.32(-2.68%)
Jul 21, 2009 11.83 12.12 11.43 11.89 15,736,916 +0.01(+0.06%)
Jul 20, 2009 11.54 11.92 11.42 11.88 12,626,779 +0.39(+3.39%)
Jul 17, 2009 11.50 11.70 11.15 11.49 14,986,539 +0.12(+1.06%)
Jul 16, 2009 11.13 11.53 10.98 11.37 16,938,808 +0.55(+5.04%)
Jul 15, 2009 10.60 10.88 10.45 10.83 13,842,897 +0.53(+5.16%)
Jul 14, 2009 10.36 10.48 10.16 10.30 10,394,347 +0.29(+2.90%)
Jul 13, 2009 9.766 10.02 9.469 10.01 12,185,161 +0.33(+3.44%)
Jul 10, 2009 9.461 9.752 9.291 9.674 11,125,466 +0.11(+1.11%)
Jul 09, 2009 9.384 9.830 9.348 9.568 11,787,040 +0.40(+4.40%)
Jul 08, 2009 9.624 9.787 8.803 9.164 16,540,810 -0.45(-4.64%)
Jul 07, 2009 9.674 10.01 9.596 9.610 14,769,791 +0.21(+2.26%)
Jul 06, 2009 9.915 9.915 9.256 9.398 13,795,109 -0.76(-7.46%)
Jul 02, 2009 10.18 10.40 10.01 10.16 7,211,933 -0.24(-2.32%)
Jul 01, 2009 10.64 10.96 10.35 10.40 9,763,133 -0.08(-0.81%)
Jun 30, 2009 10.67 10.81 10.25 10.48 12,582,074 -0.26(-2.44%)
Jun 29, 2009 11.06 11.15 10.69 10.74 8,594,786 -0.23(-2.13%)
Jun 26, 2009 10.56 11.28 10.54 10.98 16,336,039 +0.21(+1.97%)
Jun 25, 2009 10.60 10.82 10.23 10.76 10,967,648 +0.16(+1.47%)
Jun 24, 2009 10.45 10.94 10.33 10.61 14,478,349 +0.45(+4.39%)
Jun 23, 2009 9.844 10.28 9.667 10.16 11,939,118 +0.40(+4.06%)
Jun 22, 2009 10.75 10.76 9.766 9.766 13,605,977 -1.17(-10.69%)
Jun 19, 2009 11.02 11.30 10.88 10.93 14,512,039 +0.13(+1.18%)
Jun 18, 2009 10.71 11.09 10.45 10.81 10,241,581 +0.00(+0.00%)
Jun 17, 2009 10.80 11.09 10.29 10.81 15,454,852 +0.00(+0.00%)
Jun 16, 2009 11.22 11.60 10.56 10.81 21,556,180 +0.01(+0.13%)
Jun 15, 2009 10.96 11.01 10.25 10.79 15,641,810 -0.65(-5.69%)
Jun 12, 2009 11.56 11.81 11.08 11.44 18,681,408 -0.07(-0.62%)
Jun 11, 2009 11.38 11.67 11.02 11.52 18,241,054 +0.21(+1.82%)
Jun 10, 2009 11.36 11.52 10.87 11.31 16,124,253 +0.26(+2.37%)
Jun 09, 2009 10.61 11.18 10.59 11.05 17,077,296 +0.55(+5.19%)
Jun 08, 2009 10.11 10.62 9.971 10.50 14,670,296 +0.04(+0.41%)
Jun 05, 2009 10.76 10.76 9.915 10.46 16,729,757 -0.05(-0.47%)
Jun 04, 2009 9.780 10.62 9.617 10.51 49,501,072 +0.57(+5.77%)
Jun 03, 2009 10.05 10.36 9.617 9.936 15,817,756 -1.10(-10.01%)
Jun 02, 2009 11.22 11.38 10.88 11.04 9,848,198 -0.26(-2.32%)
Jun 01, 2009 11.18 11.44 10.98 11.30 11,039,687 +0.72(+6.83%)
May 29, 2009 10.78 10.84 10.30 10.58 10,695,032 +0.08(+0.74%)
May 28, 2009 10.37 10.61 10.04 10.50 7,156,826 +0.25(+2.42%)
May 27, 2009 9.900 10.72 9.886 10.25 11,953,200 +0.25(+2.48%)
May 26, 2009 9.440 10.09 9.079 10.01 9,172,511 +0.50(+5.29%)
May 22, 2009 9.334 9.787 9.164 9.504 8,584,534 +0.43(+4.76%)
May 21, 2009 9.419 9.447 8.881 9.072 12,332,669 -0.90(-9.02%)
May 20, 2009 9.915 10.52 9.893 9.971 10,278,220 +0.25(+2.62%)
May 19, 2009 9.185 9.908 9.037 9.716 11,271,750 +0.69(+7.61%)
May 18, 2009 8.236 9.037 8.180 9.029 8,420,533 +0.93(+11.55%)
May 15, 2009 8.371 8.449 7.988 8.095 3,939,360 -0.10(-1.21%)
May 14, 2009 8.080 8.335 7.755 8.194 6,951,163 +0.18(+2.21%)
May 13, 2009 8.711 8.774 7.967 8.017 9,011,574 -0.91(-10.23%)
May 12, 2009 9.093 9.185 8.548 8.930 6,511,532 -0.11(-1.25%)
May 11, 2009 9.107 9.107 8.753 9.044 8,584,821 -0.36(-3.84%)
May 08, 2009 9.270 9.589 8.994 9.405 9,574,160 +0.53(+5.99%)
May 07, 2009 9.893 9.908 8.718 8.874 14,542,550 -0.69(-7.19%)
May 06, 2009 9.787 9.978 9.348 9.561 11,191,784 +0.05(+0.52%)
May 05, 2009 9.837 9.993 9.270 9.511 8,098,560 -0.45(-4.48%)
May 04, 2009 9.348 9.971 9.348 9.957 10,511,608 +0.70(+7.57%)
May 01, 2009 8.845 9.433 8.697 9.256 7,463,305 +0.44(+4.98%)
Apr 30, 2009 8.449 9.093 8.364 8.817 12,015,244 +0.55(+6.59%)
Apr 29, 2009 7.790 8.477 7.684 8.272 13,276,666 +0.40(+5.13%)
Apr 28, 2009 7.755 8.017 7.471 7.868 5,924,064 -0.02(-0.27%)
Apr 27, 2009 8.123 8.130 7.783 7.889 6,221,968 -0.28(-3.38%)
Apr 24, 2009 7.910 8.321 7.825 8.165 12,800,537 +0.40(+5.10%)
Apr 23, 2009 8.222 8.286 7.663 7.769 16,947,622 -0.69(-8.12%)
Apr 22, 2009 8.123 8.760 8.031 8.456 10,731,056 +0.22(+2.67%)
Apr 21, 2009 7.585 8.254 7.585 8.236 8,787,223 +0.47(+6.02%)
Apr 20, 2009 7.903 7.939 7.592 7.769 11,054,253 -0.79(-9.26%)
Apr 17, 2009 8.342 8.647 8.130 8.562 7,414,545 +0.19(+2.28%)
Apr 16, 2009 8.335 8.520 7.910 8.371 9,884,204 +0.32(+3.96%)
Apr 15, 2009 7.726 8.102 7.599 8.052 6,455,363 +0.23(+2.90%)
Apr 14, 2009 7.663 8.208 7.663 7.825 10,106,588 -0.14(-1.78%)
Apr 13, 2009 7.330 8.018 7.153 7.967 10,879,923 +0.40(+5.24%)
Apr 09, 2009 7.209 7.698 7.139 7.571 8,792,421 +0.66(+9.53%)
Apr 08, 2009 6.593 6.933 6.374 6.912 8,495,142 +0.38(+5.86%)
Apr 07, 2009 6.926 6.926 6.416 6.530 12,998,923 -0.58(-8.17%)
Apr 06, 2009 7.287 7.287 6.919 7.110 8,487,264 -0.38(-5.10%)
Apr 03, 2009 6.997 7.634 6.848 7.493 11,817,403 +0.30(+4.24%)
Apr 02, 2009 6.813 7.259 6.707 7.188 13,690,127 +0.83(+13.03%)
Apr 01, 2009 5.949 6.452 5.793 6.360 10,405,646 +0.12(+1.93%)
Mar 31, 2009 6.005 6.480 5.885 6.239 10,496,989 +0.35(+6.02%)
Mar 30, 2009 6.126 6.175 5.673 5.885 10,636,349 -1.01(-14.68%)
Mar 26, 2009 6.629 7.011 6.614 6.898 15,873,978 +0.47(+7.27%)
Mar 25, 2009 6.565 6.784 6.090 6.430 16,799,616 -0.03(-0.44%)
Mar 24, 2009 5.566 6.579 5.566 6.459 15,849,324 +0.62(+10.55%)
Mar 23, 2009 5.644 5.843 5.411 5.843 10,205,850 +0.54(+10.15%)
Mar 20, 2009 5.666 5.786 5.198 5.304 11,037,994 -0.39(-6.84%)
Mar 19, 2009 5.602 5.935 5.513 5.694 18,457,074 +0.42(+8.06%)
Mar 18, 2009 4.830 5.283 4.695 5.269 12,492,578 +0.38(+7.83%)
Mar 17, 2009 4.957 4.957 4.547 4.887 12,682,465 -0.23(-4.43%)
Mar 16, 2009 5.113 5.403 5.007 5.113 9,243,197 -0.01(-0.14%)
Mar 13, 2009 5.134 5.226 4.922 5.120 12,809,485 -0.01(-0.28%)
Mar 12, 2009 4.929 5.156 4.214 5.134 47,763,076 -0.92(-15.20%)
Mar 11, 2009 6.367 6.480 5.843 6.055 9,383,495 -0.25(-4.04%)
Mar 10, 2009 5.786 6.338 5.736 6.310 10,224,685 +0.78(+14.08%)
Mar 09, 2009 5.524 5.835 5.464 5.531 5,870,818 -0.06(-1.01%)
Mar 06, 2009 5.779 6.020 5.382 5.588 6,671,112 -0.10(-1.74%)
Mar 05, 2009 6.034 6.055 5.623 5.687 7,919,988 -0.67(-10.48%)
Mar 04, 2009 5.945 6.537 5.772 6.352 14,489,551 +1.06(+20.08%)
Mar 02, 2009 6.076 6.126 5.184 5.290 15,737,378 -0.62(-10.54%)
Feb 27, 2009 6.041 6.275 5.814 5.913 13,582,163 -0.27(-4.35%)
Feb 26, 2009 6.664 6.728 6.154 6.183 7,259,012 -0.24(-3.75%)
Feb 25, 2009 6.827 6.827 6.345 6.423 9,718,921 -0.35(-5.13%)
Feb 24, 2009 6.487 6.813 6.175 6.770 11,266,452 +0.33(+5.05%)
Feb 23, 2009 7.726 7.790 6.423 6.445 10,853,929 -0.98(-13.17%)
Feb 20, 2009 7.089 7.556 6.926 7.422 12,508,013 +0.03(+0.38%)
Feb 19, 2009 7.719 7.974 7.365 7.394 8,479,092 -0.16(-2.16%)
Feb 18, 2009 8.024 8.059 7.436 7.556 8,902,988 -0.25(-3.26%)
Feb 17, 2009 8.505 8.534 7.755 7.811 10,942,309 -1.20(-13.35%)
Feb 13, 2009 8.888 9.192 8.831 9.015 8,066,856 +0.06(+0.63%)
Feb 12, 2009 8.505 8.973 8.286 8.959 10,343,491 +0.22(+2.51%)
Feb 11, 2009 8.987 9.355 8.505 8.739 10,390,324 +0.06(+0.73%)
Feb 10, 2009 9.199 9.830 8.596 8.675 10,687,723 -0.78(-8.24%)
Feb 09, 2009 9.702 10.19 9.214 9.454 9,802,315 -0.31(-3.19%)
Feb 06, 2009 8.909 9.915 8.847 9.766 12,647,223 +0.78(+8.67%)
Feb 05, 2009 8.548 9.249 8.335 8.987 11,808,447 +0.45(+5.22%)
Feb 04, 2009 8.647 8.994 8.442 8.541 11,620,981 +0.09(+1.09%)
Feb 03, 2009 7.797 8.477 7.797 8.449 11,645,730 +0.59(+7.48%)
Feb 02, 2009 7.394 7.988 7.259 7.861 12,301,168 +0.34(+4.52%)
Jan 30, 2009 8.385 8.498 7.443 7.521 14,665,518 -0.86(-10.30%)
Jan 29, 2009 8.980 9.029 8.307 8.385 13,456,413 -0.88(-9.48%)
Jan 28, 2009 8.640 9.582 8.491 9.263 18,464,598 +0.92(+11.04%)
Jan 27, 2009 7.790 8.647 7.556 8.342 22,091,810 +1.09(+15.04%)
Jan 26, 2009 7.606 8.003 7.082 7.252 15,850,494 -0.46(-5.97%)
Jan 23, 2009 7.294 8.003 7.259 7.712 7,918,062 +0.04(+0.46%)
Jan 22, 2009 7.641 7.925 7.365 7.677 7,516,609 -0.32(-3.99%)
Jan 21, 2009 7.415 8.017 7.294 7.995 7,412,129 +0.72(+9.93%)
Jan 20, 2009 7.854 7.946 7.209 7.273 6,413,433 -0.64(-8.14%)
Jan 16, 2009 7.953 8.180 7.450 7.918 8,721,934 +0.25(+3.23%)
Jan 15, 2009 7.514 7.776 6.884 7.670 11,862,891 +0.15(+1.98%)
Jan 14, 2009 7.946 8.045 7.344 7.521 7,833,043 -0.83(-9.92%)
Jan 13, 2009 7.847 8.449 7.634 8.350 8,731,300 +0.50(+6.41%)
Jan 12, 2009 8.867 8.874 7.762 7.847 9,327,894 -0.98(-11.15%)
Jan 09, 2009 9.610 9.631 8.824 8.831 6,951,030 -0.78(-8.11%)
Jan 08, 2009 8.796 9.631 8.647 9.610 9,937,405 +0.56(+6.18%)
Jan 07, 2009 9.221 9.376 8.739 9.051 10,700,717 -0.15(-1.62%)
Jan 06, 2009 9.249 9.553 8.959 9.199 12,338,723 +0.16(+1.80%)
Jan 05, 2009 8.583 9.129 8.498 9.037 9,827,015 +0.29(+3.32%)
Jan 02, 2009 8.102 8.796 8.003 8.746 6,999,993 +0.83(+10.47%)
Dec 31, 2008 7.712 8.095 7.563 7.918 4,863,110 +0.13(+1.64%)
Dec 30, 2008 7.299 7.790 7.299 7.790 3,731,876 +0.44(+5.97%)
Dec 29, 2008 7.556 7.779 7.259 7.351 4,394,605 -0.30(-3.89%)
Dec 26, 2008 7.528 7.691 7.337 7.648 2,199,365 +0.15(+1.98%)
Dec 24, 2008 7.549 7.592 7.238 7.500 1,895,720 +0.01(+0.19%)
Dec 23, 2008 7.415 7.578 7.238 7.486 7,788,867 +0.15(+2.03%)
Dec 22, 2008 8.293 8.565 7.054 7.337 11,114,857 -0.96(-11.60%)
Dec 19, 2008 8.647 8.767 8.194 8.300 14,129,872 -0.18(-2.09%)
Dec 18, 2008 9.355 9.483 8.371 8.477 14,880,596 -0.58(-6.41%)
Dec 17, 2008 8.165 9.384 8.003 9.058 16,274,218 +0.76(+9.13%)
Dec 16, 2008 7.748 8.321 7.578 8.300 12,574,988 +0.64(+8.42%)
Dec 15, 2008 8.066 8.576 7.581 7.656 14,060,532 -0.30(-3.83%)
Dec 12, 2008 6.848 8.173 6.728 7.960 13,399,705 +0.33(+4.36%)
Dec 11, 2008 7.953 8.420 7.471 7.627 22,763,932 -0.41(-5.11%)
Dec 10, 2008 7.301 8.095 7.151 8.038 18,024,034 +1.06(+15.11%)
Dec 09, 2008 6.820 7.677 6.699 6.983 15,318,256 -0.11(-1.50%)
Dec 08, 2008 6.381 7.202 6.374 7.089 18,403,992 +1.32(+22.82%)
Dec 05, 2008 4.936 5.800 4.922 5.772 12,222,053 +0.66(+12.88%)
Dec 04, 2008 4.922 5.411 4.787 5.113 11,760,952 +0.08(+1.55%)
Dec 03, 2008 4.766 5.064 4.632 5.035 9,220,718 +0.00(+0.00%)
Dec 02, 2008 4.957 5.163 4.794 5.035 11,654,032 +0.21(+4.41%)
Dec 01, 2008 5.524 5.666 4.818 4.823 6,552,905 -1.03(-17.55%)
Nov 28, 2008 5.708 5.857 5.630 5.850 2,806,998 -0.02(-0.36%)
Nov 26, 2008 5.071 5.871 5.049 5.871 7,785,286 +0.57(+10.83%)
Nov 25, 2008 4.950 5.467 4.745 5.297 18,506,678 +0.54(+11.31%)
Nov 24, 2008 4.479 4.887 4.455 4.759 9,883,053 +0.44(+10.16%)
Nov 21, 2008 4.044 4.334 3.782 4.320 12,758,984 +0.62(+16.63%)
Nov 20, 2008 4.426 4.462 3.668 3.704 14,377,258 -0.77(-17.25%)
Nov 19, 2008 5.158 5.241 4.476 4.476 8,731,194 -0.68(-13.19%)
Nov 18, 2008 5.531 5.666 4.979 5.156 8,406,355 -0.28(-5.08%)
Nov 17, 2008 5.559 5.729 5.290 5.432 8,122,532 -0.32(-5.54%)
Nov 14, 2008 6.041 6.310 5.630 5.750 10,332,693 -0.54(-8.56%)
Nov 13, 2008 5.559 6.310 5.177 6.289 11,293,035 +0.87(+16.08%)
Nov 12, 2008 6.310 6.374 5.411 5.418 11,657,645 -1.06(-16.30%)
Nov 11, 2008 6.480 6.749 6.197 6.473 6,009,340 -0.20(-2.97%)
Nov 10, 2008 7.309 7.464 6.551 6.671 5,379,319 -0.07(-1.05%)
Nov 07, 2008 6.749 6.997 6.466 6.742 7,916,892 +0.10(+1.49%)
Nov 06, 2008 7.202 7.294 6.636 6.643 11,043,218 -0.69(-9.46%)
Nov 05, 2008 8.541 8.619 7.280 7.337 12,607,540 -1.48(-16.79%)
Nov 04, 2008 8.350 9.093 8.257 8.817 14,274,420 +0.64(+7.89%)
Nov 03, 2008 8.335 8.527 7.939 8.173 10,163,741 -0.27(-3.19%)
Oct 31, 2008 8.243 8.520 7.741 8.442 18,227,066 -0.01(-0.17%)
Oct 30, 2008 8.420 8.654 7.677 8.456 13,462,105 +0.56(+7.09%)
Oct 29, 2008 7.046 8.194 6.926 7.896 17,333,360 +0.76(+10.72%)
Oct 28, 2008 6.685 7.146 5.956 7.131 15,101,307 +0.84(+13.40%)
Oct 27, 2008 6.947 7.287 6.289 6.289 11,125,798 -0.50(-7.40%)
Oct 24, 2008 5.899 7.216 5.843 6.792 15,473,011 +0.13(+1.91%)
Oct 23, 2008 6.685 7.068 6.154 6.664 17,868,378 -0.04(-0.53%)
Oct 22, 2008 7.309 7.401 6.331 6.699 16,961,752 -0.91(-11.92%)
Oct 21, 2008 6.954 8.194 6.827 7.606 26,887,360 +0.39(+5.40%)
Oct 20, 2008 6.522 7.224 6.310 7.216 18,584,146 +1.02(+16.46%)
Oct 17, 2008 6.034 6.990 5.843 6.197 18,199,124 -0.17(-2.67%)
Oct 16, 2008 5.630 6.565 5.453 6.367 29,213,952 +1.18(+22.65%)
Oct 15, 2008 6.296 6.303 5.141 5.191 11,334,063 -1.15(-18.10%)
Oct 14, 2008 7.089 7.202 6.161 6.338 21,571,742 -0.30(-4.58%)
Oct 13, 2008 6.232 6.714 5.708 6.643 13,245,090 +1.18(+21.50%)
Oct 10, 2008 5.581 6.190 4.858 5.467 21,547,974 -0.54(-8.96%)
Oct 09, 2008 6.834 7.075 5.878 6.005 16,918,484 -0.73(-10.83%)
Oct 08, 2008 6.657 7.386 6.041 6.735 24,173,746 -0.13(-1.96%)
Oct 07, 2008 8.144 8.265 6.827 6.869 14,973,916 -0.99(-12.61%)
Oct 06, 2008 7.613 8.038 6.795 7.861 20,985,118 -0.72(-8.42%)
Oct 03, 2008 9.206 9.695 8.463 8.583 19,580,886 -0.63(-6.84%)
Oct 02, 2008 11.17 11.17 9.206 9.214 14,546,858 -2.06(-18.28%)
Oct 01, 2008 12.00 12.00 11.01 11.27 9,387,244 -0.83(-6.85%)
Sep 30, 2008 11.64 12.19 11.23 12.10 8,330,060 +0.73(+6.41%)
Sep 29, 2008 13.41 13.42 10.96 11.37 13,008,537 -2.55(-18.31%)
Sep 26, 2008 14.09 14.25 13.55 13.92 5,739,853 -0.76(-5.21%)
Sep 25, 2008 14.87 15.18 14.60 14.69 6,984,562 -0.14(-0.95%)
Sep 24, 2008 14.54 15.28 14.54 14.83 7,943,487 -0.03(-0.19%)
Sep 23, 2008 15.33 15.42 14.61 14.86 9,290,547 -0.11(-0.76%)
Sep 22, 2008 15.63 15.93 14.88 14.97 7,899,942 -0.79(-4.99%)
Sep 19, 2008 15.53 16.13 14.27 15.76 12,688,867 +0.76(+5.05%)
Sep 18, 2008 14.77 15.14 13.69 15.00 13,285,829 +0.66(+4.59%)
Sep 17, 2008 15.13 15.18 13.81 14.34 11,480,139 -1.18(-7.58%)
Sep 16, 2008 14.28 15.67 13.99 15.52 11,362,998 +1.06(+7.30%)
Sep 15, 2008 15.31 15.65 14.38 14.46 11,168,278 -1.73(-10.67%)
Sep 12, 2008 15.23 16.35 15.17 16.19 7,568,936 +0.93(+6.13%)
Sep 11, 2008 14.50 15.53 14.12 15.25 9,502,213 +0.13(+0.89%)
Sep 10, 2008 13.53 15.46 13.53 15.12 17,069,600 +1.74(+13.02%)
Sep 09, 2008 14.62 14.65 13.36 13.38 14,825,146 -1.41(-9.53%)
Sep 08, 2008 15.87 16.18 14.69 14.79 12,941,003 -0.85(-5.43%)
Sep 05, 2008 14.87 15.75 14.58 15.64 11,856,739 +0.59(+3.91%)
Sep 04, 2008 15.75 16.01 14.73 15.05 12,302,376 -0.44(-2.84%)
Sep 03, 2008 16.13 16.27 15.08 15.49 9,984,307 -0.60(-3.74%)
Sep 02, 2008 17.16 17.16 15.94 16.09 8,307,163 -1.49(-8.50%)
Aug 29, 2008 17.53 18.04 17.47 17.58 4,271,744 -0.22(-1.23%)
Aug 28, 2008 17.51 17.88 17.35 17.80 4,669,673 +0.30(+1.70%)
Aug 27, 2008 17.02 17.68 17.02 17.51 5,468,193 +0.62(+3.69%)
Aug 26, 2008 16.54 16.96 16.30 16.88 8,914,125 +0.32(+1.92%)
Aug 25, 2008 17.97 18.04 16.38 16.56 11,783,767 -1.49(-8.24%)
Aug 22, 2008 18.01 18.17 17.46 18.05 6,893,742 -0.17(-0.93%)
Aug 21, 2008 18.52 18.55 17.87 18.22 5,565,973 -0.13(-0.69%)
Aug 20, 2008 18.06 18.45 17.50 18.35 7,603,849 +0.48(+2.70%)
Aug 19, 2008 17.29 18.07 17.20 17.87 9,753,491 +0.34(+1.94%)
Aug 18, 2008 17.75 18.14 17.17 17.53 6,550,260 -0.06(-0.32%)
Aug 15, 2008 17.70 17.95 17.42 17.58 5,113,852 -0.49(-2.70%)
Aug 14, 2008 18.06 18.38 17.48 18.07 6,360,565 -0.23(-1.28%)
Aug 13, 2008 17.17 18.41 17.15 18.31 7,778,969 +1.19(+6.95%)
Aug 12, 2008 17.92 18.00 16.76 17.12 12,093,240 -0.57(-3.20%)
Aug 11, 2008 19.19 19.19 17.40 17.68 9,873,745 -1.06(-5.67%)
Aug 08, 2008 20.28 20.28 18.48 18.75 7,140,281 -1.10(-5.57%)
Aug 07, 2008 20.47 20.61 19.57 19.85 4,844,448 -0.50(-2.44%)
Aug 06, 2008 19.74 20.57 19.65 20.35 5,535,232 +0.66(+3.35%)
Aug 05, 2008 19.37 20.01 18.99 19.69 8,854,572 +0.47(+2.43%)
Aug 04, 2008 21.21 21.39 19.07 19.22 9,946,651 -2.05(-9.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.