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

Steel Dynamics Inc (NQ: STLD )

133.93 -1.02 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 11.55 11.57 11.11 11.18 6,822,072 -0.30(-2.60%)
Apr 29, 2010 11.54 11.57 11.28 11.48 8,610,827 +0.04(+0.37%)
Apr 28, 2010 11.45 11.63 11.37 11.44 8,797,566 +0.11(+1.00%)
Apr 27, 2010 11.76 11.81 11.30 11.32 11,787,686 -0.57(-4.78%)
Apr 26, 2010 11.98 12.18 11.81 11.89 9,879,094 -0.01(-0.12%)
Apr 23, 2010 11.89 11.93 11.75 11.91 7,347,736 +0.04(+0.36%)
Apr 22, 2010 11.71 11.89 11.39 11.86 11,191,978 +0.04(+0.36%)
Apr 21, 2010 12.21 12.21 11.66 11.82 16,564,405 -0.30(-2.46%)
Apr 20, 2010 12.87 12.95 12.09 12.12 19,673,330 -0.34(-2.74%)
Apr 19, 2010 12.36 12.57 12.10 12.46 10,513,498 +0.00(+0.00%)
Apr 16, 2010 12.70 12.82 12.34 12.46 7,371,862 -0.34(-2.67%)
Apr 15, 2010 13.02 13.09 12.74 12.80 4,136,427 -0.29(-2.23%)
Apr 14, 2010 12.88 13.12 12.85 13.09 5,712,305 +0.41(+3.19%)
Apr 13, 2010 12.72 12.90 12.65 12.69 2,930,312 -0.11(-0.83%)
Apr 12, 2010 12.79 12.89 12.70 12.80 5,028,249 +0.06(+0.45%)
Apr 09, 2010 12.82 12.91 12.58 12.74 4,369,152 -0.04(-0.28%)
Apr 08, 2010 12.70 12.80 12.43 12.77 5,243,980 -0.06(-0.50%)
Apr 07, 2010 13.28 13.31 12.65 12.84 9,595,455 -0.43(-3.27%)
Apr 06, 2010 13.09 13.47 13.06 13.27 6,429,849 +0.16(+1.25%)
Apr 05, 2010 12.72 13.11 12.72 13.11 6,135,659 +0.51(+4.07%)
Apr 01, 2010 12.56 12.60 12.60 12.60 8,108,896 +0.17(+1.37%)
Mar 31, 2010 12.35 12.52 12.28 12.43 5,462,993 +0.00(+0.00%)
Mar 30, 2010 12.56 12.68 12.23 12.43 4,061,206 -0.16(-1.30%)
Mar 29, 2010 12.40 12.76 12.37 12.59 4,327,885 +0.32(+2.58%)
Mar 26, 2010 12.20 12.55 12.17 12.27 4,182,353 +0.09(+0.76%)
Mar 25, 2010 12.70 12.75 12.12 12.18 5,365,322 -0.33(-2.66%)
Mar 24, 2010 12.64 12.67 12.48 12.51 4,639,500 -0.23(-1.83%)
Mar 23, 2010 12.58 12.75 12.32 12.75 3,886,349 +0.33(+2.62%)
Mar 22, 2010 12.17 12.49 11.96 12.42 5,067,285 +0.11(+0.86%)
Mar 19, 2010 12.50 12.59 12.22 12.32 6,784,926 -0.18(-1.42%)
Mar 18, 2010 12.70 12.84 12.46 12.49 5,290,940 -0.24(-1.89%)
Mar 17, 2010 12.97 13.02 12.73 12.73 7,665,064 -0.16(-1.26%)
Mar 16, 2010 12.74 13.02 12.68 12.90 8,763,136 +0.28(+2.25%)
Mar 15, 2010 12.56 12.67 12.44 12.61 4,451,686 -0.08(-0.67%)
Mar 12, 2010 12.70 12.92 12.58 12.70 7,275,885 +0.11(+0.90%)
Mar 11, 2010 12.41 12.65 12.27 12.58 6,053,002 -0.08(-0.62%)
Mar 10, 2010 12.56 12.77 12.44 12.66 5,659,265 +0.11(+0.85%)
Mar 09, 2010 12.61 12.80 12.39 12.56 10,564,405 -0.16(-1.28%)
Mar 08, 2010 12.81 12.88 12.56 12.72 8,776,949 +0.30(+2.45%)
Mar 05, 2010 12.34 12.51 12.29 12.41 5,816,297 +0.25(+2.04%)
Mar 04, 2010 12.10 12.35 11.98 12.17 7,857,800 +0.11(+0.88%)
Mar 03, 2010 11.98 12.37 11.98 12.06 7,518,496 +0.15(+1.25%)
Mar 02, 2010 11.86 12.04 11.81 11.91 5,868,356 +0.10(+0.84%)
Mar 01, 2010 11.61 11.88 11.51 11.81 6,303,624 +0.25(+2.14%)
Feb 26, 2010 11.40 11.59 11.22 11.56 7,170,197 +0.16(+1.43%)
Feb 25, 2010 11.11 11.44 10.99 11.40 9,150,741 -0.07(-0.62%)
Feb 24, 2010 11.46 11.63 11.32 11.47 7,229,618 +0.08(+0.68%)
Feb 23, 2010 11.76 11.83 11.27 11.39 9,454,301 -0.50(-4.23%)
Feb 22, 2010 11.95 12.01 11.77 11.90 6,591,050 +0.05(+0.42%)
Feb 19, 2010 11.75 12.01 11.69 11.85 9,006,187 +0.04(+0.36%)
Feb 18, 2010 11.45 11.85 11.38 11.81 9,754,805 +0.32(+2.77%)
Feb 17, 2010 11.66 11.69 11.34 11.49 9,172,439 -0.13(-1.10%)
Feb 16, 2010 11.58 11.86 11.44 11.61 10,168,972 +0.31(+2.76%)
Feb 12, 2010 10.91 11.30 11.30 11.30 8,581,597 +0.17(+1.53%)
Feb 11, 2010 10.68 11.22 10.66 11.13 7,654,748 +0.47(+4.38%)
Feb 10, 2010 10.89 10.96 10.55 10.67 9,970,846 -0.26(-2.40%)
Feb 09, 2010 10.87 11.17 10.82 10.93 11,337,454 +0.41(+3.91%)
Feb 08, 2010 10.57 10.76 10.23 10.52 16,469,467 -0.10(-0.93%)
Feb 05, 2010 10.58 10.67 10.13 10.62 14,635,677 +0.14(+1.35%)
Feb 04, 2010 10.68 10.95 10.42 10.47 14,736,149 -0.80(-7.10%)
Feb 03, 2010 11.47 11.65 11.20 11.27 8,107,882 -0.31(-2.69%)
Feb 02, 2010 11.57 11.66 11.21 11.59 7,445,482 +0.20(+1.74%)
Feb 01, 2010 10.89 11.39 10.88 11.39 6,722,759 +0.64(+5.93%)
Jan 29, 2010 11.15 11.44 10.67 10.75 12,348,396 -0.29(-2.63%)
Jan 28, 2010 11.40 11.51 10.83 11.04 10,276,098 -0.30(-2.68%)
Jan 27, 2010 11.32 11.66 11.05 11.35 8,691,491 -0.02(-0.19%)
Jan 26, 2010 11.35 11.78 11.22 11.37 14,050,223 -0.18(-1.53%)
Jan 25, 2010 11.88 12.07 11.45 11.54 8,168,280 -0.07(-0.61%)
Jan 22, 2010 11.62 12.20 11.51 11.61 11,659,554 -0.21(-1.80%)
Jan 21, 2010 12.34 12.45 11.78 11.83 11,855,721 -0.55(-4.41%)
Jan 20, 2010 12.62 12.68 12.22 12.37 7,846,197 -0.36(-2.84%)
Jan 19, 2010 12.93 13.00 12.64 12.73 6,978,201 -0.02(-0.17%)
Jan 15, 2010 13.04 12.75 12.75 12.75 7,293,665 -0.30(-2.28%)
Jan 14, 2010 13.27 13.39 12.81 13.05 11,249,395 -0.25(-1.86%)
Jan 13, 2010 13.68 13.73 12.92 13.30 11,080,612 -0.21(-1.57%)
Jan 12, 2010 13.58 13.71 13.26 13.51 7,382,801 -0.34(-2.45%)
Jan 11, 2010 14.50 14.50 13.77 13.85 8,000,446 -0.45(-3.12%)
Jan 08, 2010 13.97 14.44 13.85 14.30 17,002,234 +0.58(+4.23%)
Jan 07, 2010 13.72 13.80 13.53 13.72 10,911,970 -0.09(-0.67%)
Jan 06, 2010 12.90 13.89 12.90 13.81 12,700,360 +0.93(+7.26%)
Jan 05, 2010 13.00 13.10 12.83 12.87 4,833,105 -0.08(-0.60%)
Jan 04, 2010 12.87 13.10 12.78 12.95 5,212,666 +0.40(+3.22%)
Dec 31, 2009 12.68 12.55 12.55 12.55 3,084,060 -0.09(-0.67%)
Dec 30, 2009 12.51 12.68 12.38 12.63 3,857,642 +0.00(+0.00%)
Dec 29, 2009 12.82 12.89 12.49 12.63 2,777,865 -0.15(-1.16%)
Dec 28, 2009 13.07 13.10 12.70 12.78 5,856,777 -0.12(-0.93%)
Dec 24, 2009 12.83 13.06 12.77 12.90 1,520,542 +0.07(+0.55%)
Dec 23, 2009 12.65 12.85 12.54 12.83 4,891,238 +0.27(+2.14%)
Dec 22, 2009 12.51 12.63 12.25 12.56 5,205,399 +0.05(+0.40%)
Dec 21, 2009 12.36 12.65 12.19 12.51 9,419,373 +0.21(+1.73%)
Dec 18, 2009 12.28 12.46 12.02 12.30 22,131,858 +0.08(+0.64%)
Dec 17, 2009 12.22 12.51 12.18 12.22 7,643,089 -0.16(-1.26%)
Dec 16, 2009 12.66 12.73 12.32 12.38 12,112,556 -0.35(-2.78%)
Dec 15, 2009 12.95 12.95 12.69 12.73 5,925,463 -0.16(-1.21%)
Dec 14, 2009 13.03 13.06 12.70 12.89 8,295,828 -0.01(-0.11%)
Dec 11, 2009 12.67 12.95 12.67 12.90 9,755,549 +0.23(+1.84%)
Dec 10, 2009 12.89 13.19 12.60 12.67 21,581,628 -0.35(-2.72%)
Dec 09, 2009 12.34 13.08 12.30 13.02 12,131,411 +0.69(+5.57%)
Dec 08, 2009 12.32 12.49 12.06 12.34 7,834,237 -0.06(-0.51%)
Dec 07, 2009 12.26 12.58 12.22 12.40 4,814,740 +0.16(+1.27%)
Dec 04, 2009 12.57 12.79 11.97 12.24 12,352,573 -0.14(-1.14%)
Dec 03, 2009 12.70 12.74 12.37 12.39 7,296,172 -0.23(-1.80%)
Dec 02, 2009 12.39 12.75 12.37 12.61 10,650,520 +0.26(+2.12%)
Dec 01, 2009 12.17 12.64 12.13 12.35 12,128,585 +0.37(+3.07%)
Nov 30, 2009 12.00 12.06 11.81 11.98 12,350,676 +0.20(+1.68%)
Nov 27, 2009 11.50 11.93 11.39 11.78 4,216,611 -0.29(-2.40%)
Nov 25, 2009 11.86 12.10 11.81 12.07 7,096,451 +0.30(+2.53%)
Nov 24, 2009 11.71 11.83 11.48 11.78 6,053,837 +0.01(+0.12%)
Nov 23, 2009 11.66 11.98 11.66 11.76 10,115,954 +0.33(+2.85%)
Nov 20, 2009 11.36 11.52 11.20 11.44 9,041,235 -0.09(-0.80%)
Nov 19, 2009 11.52 11.59 11.22 11.53 9,765,914 -0.24(-2.05%)
Nov 18, 2009 11.69 11.91 11.54 11.77 13,188,205 +0.17(+1.47%)
Nov 17, 2009 11.03 11.64 10.95 11.60 15,956,285 +0.55(+4.93%)
Nov 16, 2009 10.76 11.16 10.76 11.05 10,983,812 +0.45(+4.27%)
Nov 13, 2009 10.53 10.67 10.40 10.60 6,333,193 +0.15(+1.42%)
Nov 12, 2009 10.65 10.81 10.41 10.45 9,256,628 -0.06(-0.54%)
Nov 11, 2009 10.52 10.74 10.45 10.51 9,330,351 +0.22(+2.13%)
Nov 10, 2009 10.27 10.39 10.09 10.29 5,490,653 -0.04(-0.34%)
Nov 09, 2009 10.13 10.47 10.12 10.33 7,279,272 +0.35(+3.55%)
Nov 06, 2009 10.000 10.39 9.773 9.971 8,289,356 -0.24(-2.36%)
Nov 05, 2009 10.05 10.21 9.794 10.21 9,083,785 +0.47(+4.80%)
Nov 04, 2009 9.929 10.16 9.702 9.745 11,099,205 -0.04(-0.43%)
Nov 03, 2009 9.362 9.823 9.284 9.787 11,783,648 +0.24(+2.52%)
Nov 02, 2009 9.575 9.922 9.256 9.546 15,937,267 +0.06(+0.67%)
Oct 30, 2009 9.851 9.900 9.277 9.483 16,111,837 -0.40(-4.01%)
Oct 29, 2009 9.985 10.13 9.844 9.879 13,996,873 +0.22(+2.27%)
Oct 28, 2009 10.11 10.13 9.553 9.660 13,766,895 -0.50(-4.95%)
Oct 27, 2009 10.36 10.48 9.993 10.16 14,940,909 -0.26(-2.45%)
Oct 26, 2009 10.78 10.93 10.35 10.42 8,597,166 -0.23(-2.13%)
Oct 23, 2009 10.69 11.08 10.55 10.64 7,193,345 -0.28(-2.59%)
Oct 22, 2009 10.95 10.99 10.49 10.93 10,452,696 +0.02(+0.20%)
Oct 21, 2009 10.74 11.25 10.68 10.91 12,586,372 +0.11(+1.05%)
Oct 20, 2009 10.79 11.27 10.67 10.79 18,349,148 -0.06(-0.52%)
Oct 19, 2009 11.01 11.09 10.70 10.85 14,693,902 -0.05(-0.45%)
Oct 16, 2009 11.33 11.33 10.84 10.90 12,037,720 -0.53(-4.65%)
Oct 15, 2009 11.09 11.47 11.04 11.43 8,672,299 +0.16(+1.38%)
Oct 14, 2009 11.08 11.40 11.08 11.27 11,805,349 +0.34(+3.11%)
Oct 13, 2009 10.77 10.96 10.64 10.93 7,048,396 +0.12(+1.11%)
Oct 12, 2009 11.10 11.24 10.77 10.81 6,281,985 -0.14(-1.29%)
Oct 09, 2009 10.98 11.10 10.78 10.96 5,639,678 -0.12(-1.09%)
Oct 08, 2009 11.11 11.18 10.81 11.08 9,291,691 +0.29(+2.69%)
Oct 07, 2009 10.66 10.91 10.55 10.79 7,386,262 +0.16(+1.47%)
Oct 06, 2009 10.89 11.03 10.50 10.63 14,334,399 -0.05(-0.46%)
Oct 05, 2009 10.27 10.75 10.18 10.68 10,034,791 +0.52(+5.16%)
Oct 02, 2009 10.14 10.52 9.716 10.16 12,376,268 -0.25(-2.38%)
Oct 01, 2009 10.93 11.00 10.38 10.40 12,467,065 -0.46(-4.24%)
Sep 30, 2009 11.30 11.39 10.81 10.86 17,431,208 -0.38(-3.34%)
Sep 29, 2009 11.30 11.51 11.18 11.24 12,915,500 -0.01(-0.06%)
Sep 28, 2009 11.66 11.71 11.17 11.25 16,077,070 -0.52(-4.39%)
Sep 25, 2009 11.86 11.98 11.59 11.76 7,538,330 -0.14(-1.19%)
Sep 24, 2009 12.32 12.41 11.73 11.90 8,244,844 -0.36(-2.94%)
Sep 23, 2009 12.57 12.68 12.24 12.27 9,074,622 -0.32(-2.53%)
Sep 22, 2009 12.64 12.79 12.54 12.58 8,086,488 +0.13(+1.02%)
Sep 21, 2009 12.29 12.51 12.19 12.46 6,914,972 -0.18(-1.46%)
Sep 18, 2009 12.68 12.78 12.27 12.64 15,994,861 +0.07(+0.56%)
Sep 17, 2009 12.66 13.14 12.54 12.57 11,338,680 -0.09(-0.73%)
Sep 16, 2009 12.61 12.90 12.51 12.66 11,320,733 +0.21(+1.71%)
Sep 15, 2009 11.94 12.59 11.94 12.45 13,544,471 +0.17(+1.38%)
Sep 14, 2009 11.92 12.33 11.72 12.28 12,860,971 +0.14(+1.17%)
Sep 11, 2009 12.89 12.90 11.95 12.14 18,697,678 -0.51(-4.03%)
Sep 10, 2009 12.17 12.66 11.98 12.65 9,953,279 +0.42(+3.42%)
Sep 09, 2009 12.24 12.43 12.05 12.23 9,540,270 +0.01(+0.06%)
Sep 08, 2009 12.05 12.25 12.00 12.22 10,838,721 +0.45(+3.79%)
Sep 04, 2009 11.55 11.79 11.30 11.78 7,660,110 +0.32(+2.78%)
Sep 03, 2009 11.39 11.56 11.21 11.46 7,812,772 +0.26(+2.34%)
Sep 02, 2009 11.25 11.56 11.13 11.20 10,118,020 -0.07(-0.63%)
Sep 01, 2009 11.62 12.02 11.22 11.27 13,627,590 -0.45(-3.87%)
Aug 31, 2009 11.71 11.88 11.63 11.72 11,564,256 -0.40(-3.33%)
Aug 28, 2009 11.86 12.18 11.66 12.12 11,614,321 +0.46(+3.95%)
Aug 27, 2009 11.50 11.70 11.16 11.66 10,647,864 +0.17(+1.48%)
Aug 26, 2009 11.69 11.87 11.36 11.49 10,169,690 -0.33(-2.81%)
Aug 25, 2009 12.22 12.29 11.72 11.83 7,710,527 -0.26(-2.17%)
Aug 24, 2009 12.22 12.34 12.04 12.09 6,840,384 +0.11(+0.89%)
Aug 21, 2009 11.94 12.11 11.86 11.98 8,329,005 +0.23(+1.99%)
Aug 20, 2009 11.43 11.81 11.32 11.75 7,662,634 +0.35(+3.11%)
Aug 19, 2009 11.21 11.49 11.13 11.39 8,613,429 -0.16(-1.41%)
Aug 18, 2009 11.15 11.61 11.03 11.56 9,047,263 +0.48(+4.35%)
Aug 17, 2009 11.19 11.30 10.91 11.08 10,380,632 -0.70(-5.96%)
Aug 14, 2009 12.06 12.06 11.49 11.78 9,690,335 -0.25(-2.11%)
Aug 13, 2009 11.73 12.03 11.45 12.03 13,913,624 +0.63(+5.53%)
Aug 12, 2009 11.26 11.65 11.26 11.40 14,531,522 -0.02(-0.19%)
Aug 11, 2009 11.71 11.79 11.24 11.42 9,980,753 -0.39(-3.30%)
Aug 10, 2009 12.29 12.32 11.64 11.81 12,966,698 -0.59(-4.74%)
Aug 07, 2009 12.22 12.61 12.12 12.40 11,222,046 +0.25(+2.04%)
Aug 06, 2009 12.63 12.78 12.03 12.15 13,171,971 -0.40(-3.22%)
Aug 05, 2009 12.41 12.60 12.06 12.56 10,853,426 +0.18(+1.43%)
Aug 04, 2009 12.29 12.51 12.13 12.38 9,386,552 -0.08(-0.68%)
Aug 03, 2009 12.16 12.58 12.03 12.46 12,364,367 +0.88(+7.58%)
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%)
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.