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

Steel Dynamics Inc (NQ: STLD )

132.90 +0.17 (+0.13%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 23, 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, 2013 11.46 11.63 11.32 11.61 0 +0.10(+0.87%)
Apr 29, 2013 11.42 11.57 11.30 11.51 2,330,154 +0.16(+1.43%)
Apr 26, 2013 11.43 11.46 11.28 11.35 3,156,216 -0.11(-0.94%)
Apr 25, 2013 11.51 11.78 11.43 11.46 3,512,909 +0.08(+0.75%)
Apr 24, 2013 11.08 11.41 11.06 11.37 2,150,690 +0.33(+3.01%)
Apr 23, 2013 11.03 11.10 10.79 11.04 4,029,889 +0.08(+0.77%)
Apr 22, 2013 11.10 11.11 10.73 10.96 3,651,670 -0.14(-1.25%)
Apr 19, 2013 11.24 11.35 10.98 11.10 3,110,633 -0.01(-0.07%)
Apr 18, 2013 11.00 11.61 11.00 11.10 7,274,954 +0.11(+0.98%)
Apr 17, 2013 11.12 11.18 10.78 11.00 5,066,296 -0.27(-2.40%)
Apr 16, 2013 11.19 11.29 11.07 11.27 2,801,264 +0.23(+2.10%)
Apr 15, 2013 11.42 11.44 10.96 11.03 3,757,735 -0.53(-4.61%)
Apr 12, 2013 11.65 11.71 11.32 11.57 3,313,429 -0.14(-1.19%)
Apr 11, 2013 11.78 11.85 11.55 11.71 2,863,139 -0.09(-0.78%)
Apr 10, 2013 11.78 11.84 11.70 11.80 2,487,551 +0.06(+0.53%)
Apr 09, 2013 11.46 11.90 11.39 11.74 3,766,418 +0.35(+3.05%)
Apr 08, 2013 11.31 11.43 11.25 11.39 3,147,157 +0.07(+0.61%)
Apr 05, 2013 11.08 11.33 10.97 11.32 3,955,843 +0.05(+0.41%)
Apr 04, 2013 11.18 11.51 11.09 11.27 2,932,694 +0.07(+0.62%)
Apr 03, 2013 11.41 11.43 11.00 11.20 4,391,603 -0.24(-2.09%)
Apr 02, 2013 11.91 11.98 11.34 11.44 3,902,807 -0.47(-3.95%)
Apr 01, 2013 12.27 12.35 11.85 11.91 2,853,495 -0.34(-2.80%)
Mar 28, 2013 12.28 12.33 12.15 12.26 2,507,858 -0.10(-0.84%)
Mar 27, 2013 12.12 12.38 12.02 12.36 2,726,004 +0.09(+0.75%)
Mar 26, 2013 12.19 12.29 12.07 12.27 3,730,374 +0.14(+1.15%)
Mar 25, 2013 11.96 12.15 11.92 12.13 3,866,154 +0.21(+1.74%)
Mar 22, 2013 12.01 12.09 11.90 11.92 2,380,857 -0.02(-0.19%)
Mar 21, 2013 11.85 12.08 11.82 11.95 2,387,487 -0.00(-0.03%)
Mar 20, 2013 11.80 12.03 11.71 11.95 4,030,035 +0.21(+1.80%)
Mar 19, 2013 11.77 11.97 11.45 11.74 6,301,652 -0.05(-0.39%)
Mar 18, 2013 11.63 11.94 11.53 11.79 3,112,301 -0.08(-0.64%)
Mar 15, 2013 11.66 11.88 11.64 11.86 5,089,151 +0.23(+1.97%)
Mar 14, 2013 11.68 11.73 11.47 11.63 5,964,131 -0.06(-0.52%)
Mar 13, 2013 12.00 12.00 11.46 11.69 6,262,064 -0.31(-2.62%)
Mar 12, 2013 12.15 12.31 11.92 12.01 4,502,173 -0.15(-1.20%)
Mar 11, 2013 12.17 12.25 11.96 12.15 3,726,631 -0.08(-0.63%)
Mar 08, 2013 11.99 12.34 11.93 12.23 3,365,653 +0.35(+2.97%)
Mar 07, 2013 11.85 12.08 11.83 11.88 2,523,343 +0.03(+0.26%)
Mar 06, 2013 11.60 11.92 11.59 11.85 3,271,524 +0.33(+2.86%)
Mar 05, 2013 11.49 11.77 11.47 11.52 3,275,049 +0.03(+0.27%)
Mar 04, 2013 11.66 11.77 11.29 11.49 4,396,305 +0.10(+0.88%)
Mar 01, 2013 11.65 11.72 11.25 11.39 4,794,228 -0.32(-2.75%)
Feb 28, 2013 11.74 11.85 11.61 11.71 4,250,175 +0.12(+1.06%)
Feb 27, 2013 11.35 11.65 11.35 11.59 3,306,014 +0.26(+2.30%)
Feb 26, 2013 11.33 11.51 11.10 11.33 2,282,041 +0.07(+0.61%)
Feb 25, 2013 11.73 11.76 11.26 11.26 3,302,203 -0.37(-3.17%)
Feb 22, 2013 11.49 11.74 11.46 11.62 3,198,532 +0.21(+1.81%)
Feb 21, 2013 11.60 11.62 11.26 11.42 6,930,509 -0.24(-2.04%)
Feb 20, 2013 12.24 12.26 11.63 11.66 5,258,825 -0.65(-5.30%)
Feb 19, 2013 12.28 12.38 12.15 12.31 3,143,969 +0.04(+0.31%)
Feb 15, 2013 12.30 12.37 12.11 12.27 4,702,787 -0.07(-0.56%)
Feb 14, 2013 12.05 12.38 12.03 12.34 4,080,946 +0.24(+1.96%)
Feb 13, 2013 12.10 12.18 11.95 12.10 2,287,148 -0.02(-0.19%)
Feb 12, 2013 11.99 12.12 11.90 12.12 1,964,446 +0.12(+0.96%)
Feb 11, 2013 11.95 12.05 11.92 12.01 1,893,761 +0.02(+0.19%)
Feb 08, 2013 11.99 12.24 11.94 11.99 2,321,598 -0.02(-0.19%)
Feb 07, 2013 11.99 12.07 11.84 12.01 3,262,795 +0.01(+0.06%)
Feb 06, 2013 11.64 12.19 11.60 12.00 5,445,745 +0.35(+3.03%)
Feb 04, 2013 11.66 11.79 11.60 11.65 2,352,227 -0.16(-1.36%)
Feb 01, 2013 11.73 11.92 11.69 11.81 2,798,100 +0.15(+1.25%)
Jan 31, 2013 11.56 11.76 11.54 11.66 2,684,244 +0.07(+0.60%)
Jan 30, 2013 11.78 11.95 11.50 11.59 3,291,666 -0.24(-2.01%)
Jan 29, 2013 11.71 12.12 11.59 11.83 5,116,546 +0.33(+2.87%)
Jan 28, 2013 11.67 11.69 11.35 11.50 4,052,009 -0.18(-1.57%)
Jan 25, 2013 11.75 11.79 11.44 11.69 2,978,449 +0.01(+0.07%)
Jan 24, 2013 11.73 11.95 11.58 11.68 2,662,594 -0.10(-0.85%)
Jan 23, 2013 11.75 11.84 11.62 11.78 2,322,202 +0.05(+0.46%)
Jan 22, 2013 11.62 11.79 11.59 11.72 2,582,491 +0.13(+1.12%)
Jan 18, 2013 11.63 11.76 11.56 11.59 3,255,316 -0.06(-0.53%)
Jan 17, 2013 11.53 11.69 11.40 11.66 2,897,621 +0.22(+1.95%)
Jan 16, 2013 11.50 11.51 11.24 11.43 4,486,634 -0.16(-1.39%)
Jan 15, 2013 11.25 11.64 11.13 11.59 6,163,915 +0.30(+2.65%)
Jan 14, 2013 11.56 11.65 11.29 11.29 4,757,723 -0.11(-0.94%)
Jan 11, 2013 11.40 11.48 11.31 11.40 2,476,001 -0.06(-0.54%)
Jan 10, 2013 11.46 11.56 11.38 11.46 3,218,904 +0.07(+0.61%)
Jan 09, 2013 11.29 11.56 11.24 11.39 3,864,696 +0.16(+1.43%)
Jan 08, 2013 11.41 11.57 11.16 11.23 6,166,734 -0.28(-2.40%)
Jan 07, 2013 11.07 11.60 11.07 11.51 4,695,413 +0.31(+2.81%)
Jan 04, 2013 10.91 11.22 10.82 11.20 2,534,115 +0.27(+2.46%)
Jan 03, 2013 10.89 11.11 10.85 10.93 2,397,155 -0.02(-0.21%)
Jan 02, 2013 10.87 10.95 10.77 10.95 2,955,109 +0.44(+4.23%)
Dec 31, 2012 10.02 10.54 10.02 10.51 2,235,282 +0.43(+4.26%)
Dec 28, 2012 10.21 10.24 10.08 10.08 1,503,905 -0.18(-1.79%)
Dec 27, 2012 10.36 10.43 10.14 10.26 1,846,540 -0.04(-0.41%)
Dec 26, 2012 10.35 10.44 10.28 10.30 1,502,054 -0.05(-0.48%)
Dec 24, 2012 10.24 10.44 10.10 10.35 677,349 -0.02(-0.15%)
Dec 21, 2012 10.33 10.37 10.21 10.37 4,405,550 -0.14(-1.30%)
Dec 20, 2012 10.55 10.56 10.42 10.50 4,105,285 -0.03(-0.29%)
Dec 19, 2012 10.79 10.88 10.48 10.53 5,198,752 -0.23(-2.12%)
Dec 18, 2012 10.53 11.07 10.53 10.76 5,591,419 +0.29(+2.76%)
Dec 17, 2012 10.36 10.59 10.31 10.47 3,002,207 +0.14(+1.33%)
Dec 14, 2012 9.956 10.48 9.933 10.34 4,253,289 +0.40(+4.06%)
Dec 13, 2012 9.902 10.04 9.841 9.933 1,939,776 +0.05(+0.54%)
Dec 12, 2012 10.07 10.13 9.872 9.880 3,497,966 -0.17(-1.67%)
Dec 11, 2012 9.803 10.10 9.689 10.05 2,776,141 +0.32(+3.29%)
Dec 10, 2012 9.735 9.819 9.651 9.727 2,418,422 -0.02(-0.16%)
Dec 07, 2012 9.758 9.796 9.590 9.743 2,283,314 +0.04(+0.39%)
Dec 06, 2012 9.841 9.940 9.670 9.704 2,183,445 -0.17(-1.70%)
Dec 05, 2012 9.666 9.933 9.651 9.872 1,865,903 +0.24(+2.45%)
Dec 04, 2012 9.537 9.746 9.537 9.636 2,349,597 -0.20(-2.01%)
Nov 30, 2012 9.773 9.942 9.727 9.834 2,872,053 +0.06(+0.62%)
Nov 29, 2012 9.796 9.880 9.682 9.773 2,169,500 +0.10(+1.02%)
Nov 28, 2012 9.583 9.697 9.316 9.674 2,719,831 +0.14(+1.44%)
Nov 27, 2012 9.796 9.924 9.476 9.537 3,172,072 -0.29(-2.94%)
Nov 26, 2012 9.826 9.857 9.704 9.826 2,000,283 -0.02(-0.23%)
Nov 23, 2012 9.803 9.940 9.765 9.849 1,167,719 +0.21(+2.13%)
Nov 21, 2012 9.674 9.773 9.518 9.644 2,417,387 +0.02(+0.24%)
Nov 20, 2012 9.628 9.697 9.469 9.621 2,755,871 -0.02(-0.24%)
Nov 19, 2012 9.613 9.689 9.469 9.644 2,761,805 +0.21(+2.26%)
Nov 16, 2012 9.408 9.469 9.149 9.430 4,260,714 +0.08(+0.81%)
Nov 15, 2012 9.666 9.803 9.354 9.354 4,541,299 -0.32(-3.30%)
Nov 14, 2012 10.04 10.12 9.606 9.674 3,035,640 -0.30(-3.05%)
Nov 13, 2012 10.01 10.17 9.910 9.978 2,511,103 -0.13(-1.28%)
Nov 12, 2012 10.18 10.21 10.00 10.11 2,068,745 -0.01(-0.08%)
Nov 09, 2012 9.864 10.35 9.864 10.12 2,830,645 +0.18(+1.84%)
Nov 08, 2012 10.11 10.18 9.841 9.933 2,732,623 -0.19(-1.88%)
Nov 07, 2012 10.33 10.39 10.00 10.12 5,306,175 -0.46(-4.32%)
Nov 06, 2012 10.35 10.66 10.13 10.58 5,705,728 +0.45(+4.43%)
Nov 05, 2012 10.01 10.24 9.949 10.13 2,983,343 +0.07(+0.68%)
Nov 02, 2012 10.33 10.36 9.849 10.06 4,675,129 -0.18(-1.71%)
Nov 01, 2012 9.811 10.42 9.613 10.24 6,815,007 +0.62(+6.41%)
Oct 31, 2012 9.758 9.925 9.575 9.621 3,087,202 -0.11(-1.10%)
Oct 26, 2012 9.781 9.727 9.727 9.727 2,761,403 -0.08(-0.78%)
Oct 25, 2012 9.735 9.861 9.590 9.803 2,612,107 +0.13(+1.34%)
Oct 24, 2012 9.796 9.857 9.632 9.674 3,037,286 -0.08(-0.78%)
Oct 23, 2012 9.598 9.788 9.461 9.750 3,853,971 +0.19(+1.99%)
Oct 19, 2012 9.743 9.895 9.491 9.560 3,809,319 -0.33(-3.38%)
Oct 18, 2012 9.271 9.925 9.263 9.895 5,368,476 +0.29(+3.01%)
Oct 17, 2012 9.689 9.743 9.484 9.606 5,275,055 -0.02(-0.16%)
Oct 16, 2012 9.484 9.674 9.438 9.621 4,864,868 +0.21(+2.27%)
Oct 15, 2012 9.217 9.438 9.172 9.408 2,760,426 +0.20(+2.15%)
Oct 12, 2012 9.392 9.461 9.111 9.210 3,478,707 -0.21(-2.26%)
Oct 11, 2012 9.271 9.529 9.263 9.423 3,173,730 +0.21(+2.31%)
Oct 10, 2012 9.400 9.469 9.156 9.210 3,247,244 -0.17(-1.79%)
Oct 09, 2012 9.385 9.583 9.248 9.377 4,403,021 +0.03(+0.33%)
Oct 08, 2012 8.959 9.392 8.913 9.347 4,395,584 +0.28(+3.11%)
Oct 05, 2012 8.806 9.088 8.806 9.065 4,217,873 +0.14(+1.53%)
Oct 04, 2012 8.616 8.989 8.601 8.928 4,915,248 +0.37(+4.36%)
Oct 03, 2012 8.586 8.624 8.456 8.555 3,652,893 -0.04(-0.44%)
Oct 02, 2012 8.692 8.723 8.509 8.593 2,875,216 +0.00(+0.00%)
Oct 01, 2012 8.662 8.730 8.540 8.593 4,370,684 +0.04(+0.44%)
Sep 28, 2012 8.608 8.624 8.494 8.555 2,361,458 -0.09(-1.06%)
Sep 27, 2012 8.662 8.685 8.471 8.646 3,702,910 +0.05(+0.62%)
Sep 26, 2012 8.532 8.707 8.365 8.593 3,653,754 +0.07(+0.80%)
Sep 25, 2012 9.015 9.030 8.517 8.525 5,927,853 -0.46(-5.08%)
Sep 24, 2012 8.902 9.015 8.826 8.981 4,108,591 -0.01(-0.08%)
Sep 21, 2012 9.196 9.249 8.970 8.989 3,443,558 -0.15(-1.69%)
Sep 20, 2012 9.023 9.196 8.917 9.143 2,958,533 +0.00(+0.00%)
Sep 19, 2012 9.083 9.181 9.019 9.143 5,849,934 +0.06(+0.66%)
Sep 18, 2012 9.053 9.185 8.917 9.083 5,472,567 -0.28(-2.98%)
Sep 17, 2012 9.717 9.717 9.321 9.362 3,450,055 -0.45(-4.61%)
Sep 14, 2012 9.422 9.860 9.400 9.815 6,133,253 +0.46(+4.92%)
Sep 13, 2012 8.887 9.392 8.834 9.355 5,613,921 +0.45(+5.08%)
Sep 12, 2012 9.196 9.332 8.879 8.902 8,238,197 -0.36(-3.91%)
Sep 11, 2012 9.279 9.468 9.256 9.264 3,077,518 +0.02(+0.16%)
Sep 10, 2012 9.392 9.460 9.219 9.249 4,478,042 -0.05(-0.49%)
Sep 07, 2012 9.106 9.400 9.071 9.294 4,290,740 +0.29(+3.18%)
Sep 06, 2012 8.902 9.106 8.819 9.008 4,288,737 +0.19(+2.14%)
Sep 05, 2012 8.940 9.015 8.789 8.819 3,523,435 -0.11(-1.18%)
Sep 04, 2012 9.241 9.377 8.864 8.925 5,287,957 -0.29(-3.19%)
Aug 31, 2012 9.196 9.324 9.128 9.219 3,980,843 +0.08(+0.91%)
Aug 30, 2012 9.143 9.196 9.038 9.136 2,378,672 -0.11(-1.14%)
Aug 29, 2012 9.287 9.377 9.166 9.241 1,992,524 -0.08(-0.81%)
Aug 27, 2012 9.370 9.422 9.219 9.317 2,405,852 -0.05(-0.48%)
Aug 24, 2012 9.287 9.430 9.091 9.362 4,379,686 +0.06(+0.65%)
Aug 23, 2012 9.528 9.800 9.279 9.302 4,768,637 -0.55(-5.59%)
Aug 22, 2012 9.951 9.981 9.732 9.852 3,227,781 -0.16(-1.58%)
Aug 21, 2012 10.02 10.22 9.973 10.01 3,444,843 +0.05(+0.53%)
Aug 20, 2012 9.988 10.07 9.837 9.958 3,464,881 -0.04(-0.38%)
Aug 17, 2012 9.875 10.03 9.856 9.996 3,815,633 +0.12(+1.22%)
Aug 16, 2012 9.898 10.01 9.785 9.875 3,284,105 +0.01(+0.08%)
Aug 15, 2012 9.785 9.883 9.641 9.868 2,716,480 +0.08(+0.77%)
Aug 14, 2012 9.996 10.06 9.754 9.792 2,061,224 -0.06(-0.61%)
Aug 13, 2012 10.16 10.16 9.739 9.852 3,628,961 -0.29(-2.90%)
Aug 10, 2012 9.988 10.17 9.913 10.15 2,032,300 +0.06(+0.60%)
Aug 09, 2012 9.920 10.15 9.875 10.09 2,693,516 +0.14(+1.36%)
Aug 08, 2012 9.792 10.04 9.792 9.951 3,500,197 +0.05(+0.46%)
Aug 07, 2012 9.973 10.06 9.852 9.905 3,586,521 +0.02(+0.15%)
Aug 06, 2012 9.641 9.981 9.611 9.890 4,254,188 +0.29(+2.99%)
Aug 03, 2012 9.566 9.769 9.475 9.604 3,654,543 +0.26(+2.83%)
Aug 02, 2012 9.558 9.732 9.189 9.339 4,523,588 -0.35(-3.66%)
Aug 01, 2012 9.792 9.875 9.573 9.694 4,178,781 -0.03(-0.31%)
Jul 31, 2012 9.604 9.830 9.581 9.724 5,642,657 +0.14(+1.50%)
Jul 30, 2012 9.505 9.709 9.415 9.581 4,440,876 +0.05(+0.47%)
Jul 27, 2012 9.181 9.596 9.068 9.536 4,715,774 +0.45(+4.90%)
Jul 26, 2012 8.917 9.136 8.819 9.091 3,865,924 +0.35(+3.97%)
Jul 25, 2012 9.008 9.173 8.698 8.743 4,414,766 -0.28(-3.09%)
Jul 24, 2012 9.219 9.408 8.887 9.023 6,657,849 -0.20(-2.13%)
Jul 23, 2012 9.098 9.332 9.053 9.219 3,456,118 -0.15(-1.65%)
Jul 20, 2012 9.619 9.619 9.309 9.373 4,136,067 -0.14(-1.43%)
Jul 19, 2012 9.460 9.611 9.419 9.509 3,659,716 +0.12(+1.25%)
Jul 18, 2012 9.264 9.543 9.211 9.392 3,474,279 +0.08(+0.81%)
Jul 17, 2012 9.438 9.490 9.241 9.317 3,380,646 -0.04(-0.44%)
Jul 16, 2012 9.438 9.453 9.219 9.358 2,314,068 -0.08(-0.84%)
Jul 13, 2012 9.211 9.468 9.181 9.438 3,067,519 +0.34(+3.73%)
Jul 12, 2012 9.158 9.173 8.853 9.098 4,273,536 -0.09(-0.99%)
Jul 11, 2012 9.287 9.332 9.128 9.189 4,683,086 -0.07(-0.73%)
Jul 10, 2012 9.370 9.513 9.121 9.256 6,094,043 -0.04(-0.41%)
Jul 09, 2012 9.415 9.521 9.219 9.294 4,752,562 -0.23(-2.38%)
Jul 06, 2012 9.385 9.581 9.302 9.521 4,832,871 +0.01(+0.08%)
Jul 05, 2012 9.415 9.671 9.324 9.513 4,311,387 +0.05(+0.56%)
Jul 03, 2012 9.136 9.551 9.121 9.460 3,621,660 +0.34(+3.68%)
Jul 02, 2012 8.864 9.128 8.736 9.124 5,675,328 +0.28(+3.20%)
Jun 29, 2012 8.925 8.925 8.743 8.842 3,953,603 +0.20(+2.27%)
Jun 28, 2012 8.464 8.676 8.395 8.645 3,914,039 +0.08(+0.88%)
Jun 27, 2012 8.525 8.630 8.344 8.570 3,060,831 +0.08(+0.93%)
Jun 26, 2012 8.248 8.562 8.218 8.491 3,387,818 +0.26(+3.13%)
Jun 25, 2012 8.225 8.293 8.128 8.233 2,868,248 -0.13(-1.61%)
Jun 22, 2012 8.487 8.577 8.337 8.367 5,488,145 -0.07(-0.80%)
Jun 21, 2012 8.988 8.995 8.420 8.435 5,097,725 -0.56(-6.23%)
Jun 20, 2012 9.003 9.078 8.868 8.995 4,188,967 -0.01(-0.08%)
Jun 19, 2012 8.412 9.085 8.412 9.003 9,007,159 +0.64(+7.69%)
Jun 18, 2012 8.061 8.465 8.061 8.360 6,337,685 +0.12(+1.45%)
Jun 15, 2012 7.926 8.255 7.919 8.240 4,568,572 +0.33(+4.16%)
Jun 14, 2012 7.851 7.970 7.754 7.911 3,444,214 +0.04(+0.57%)
Jun 13, 2012 7.732 7.941 7.560 7.866 6,035,423 +0.08(+1.06%)
Jun 12, 2012 7.874 7.979 7.702 7.784 6,717,914 -0.06(-0.81%)
Jun 11, 2012 8.323 8.390 7.836 7.848 4,169,534 -0.39(-4.76%)
Jun 08, 2012 8.195 8.285 8.061 8.240 3,352,885 -0.03(-0.36%)
Jun 07, 2012 8.397 8.666 8.263 8.270 6,369,723 +0.00(+0.00%)
Jun 06, 2012 8.031 8.360 8.012 8.270 3,638,073 +0.36(+4.54%)
Jun 05, 2012 7.941 8.046 7.814 7.911 4,600,027 -0.10(-1.21%)
Jun 04, 2012 7.784 8.016 7.694 8.008 6,632,967 +0.22(+2.88%)
Jun 01, 2012 7.664 7.859 7.597 7.784 5,442,989 -0.10(-1.23%)
May 31, 2012 7.934 7.956 7.709 7.881 4,882,460 -0.04(-0.47%)
May 30, 2012 8.016 8.046 7.851 7.919 3,926,662 -0.22(-2.75%)
May 29, 2012 8.098 8.210 7.941 8.143 2,895,234 +0.17(+2.16%)
May 25, 2012 7.919 8.076 7.881 7.971 3,177,566 +0.07(+0.85%)
May 24, 2012 8.083 8.083 7.773 7.904 5,634,759 -0.10(-1.21%)
May 23, 2012 7.896 8.031 7.694 8.001 5,400,299 +0.04(+0.47%)
May 22, 2012 8.083 8.165 7.908 7.964 4,530,562 -0.09(-1.11%)
May 21, 2012 7.851 8.083 7.829 8.053 2,799,544 +0.25(+3.26%)
May 18, 2012 8.023 8.076 7.784 7.799 3,912,837 -0.18(-2.25%)
May 17, 2012 8.165 8.285 7.956 7.979 4,300,888 -0.19(-2.33%)
May 16, 2012 8.577 8.760 8.136 8.169 7,991,116 -0.37(-4.33%)
May 15, 2012 8.861 8.906 8.502 8.539 5,006,128 -0.35(-3.95%)
May 14, 2012 8.749 8.958 8.689 8.891 3,561,146 +0.03(+0.34%)
May 11, 2012 8.794 9.078 8.794 8.861 2,341,122 -0.05(-0.59%)
May 10, 2012 9.048 9.138 8.816 8.913 3,817,804 -0.01(-0.08%)
May 09, 2012 8.704 8.995 8.644 8.921 5,593,741 +0.07(+0.85%)
May 08, 2012 8.838 8.883 8.652 8.846 3,600,208 -0.08(-0.92%)
May 07, 2012 9.018 9.108 8.883 8.928 4,076,888 -0.16(-1.73%)
May 04, 2012 9.347 9.413 9.048 9.085 3,326,585 -0.34(-3.65%)
May 03, 2012 9.519 9.601 9.369 9.429 2,712,896 -0.10(-1.02%)
May 02, 2012 9.519 9.556 9.414 9.526 2,281,973 -0.07(-0.70%)
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.