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 (%)
Sep 30, 2005 2.929 3.019 2.928 3.006 4,170,170 +0.06(+1.98%)
Sep 29, 2005 2.952 2.997 2.916 2.948 2,568,373 -0.02(-0.54%)
Sep 28, 2005 2.906 3.022 2.906 2.964 3,458,750 +0.04(+1.49%)
Sep 27, 2005 3.010 3.010 2.875 2.920 4,551,446 -0.07(-2.28%)
Sep 26, 2005 2.921 3.008 2.882 2.989 4,777,696 +0.07(+2.33%)
Sep 23, 2005 2.920 2.927 2.773 2.920 4,268,793 +0.11(+3.91%)
Sep 22, 2005 2.811 2.912 2.781 2.811 3,907,251 -0.07(-2.49%)
Sep 21, 2005 2.868 2.971 2.854 2.882 5,001,681 +0.02(+0.74%)
Sep 20, 2005 2.929 3.011 2.857 2.861 8,480,302 -0.08(-2.62%)
Sep 19, 2005 3.009 3.020 2.926 2.938 4,045,514 -0.06(-2.12%)
Sep 16, 2005 2.892 3.005 2.891 3.002 6,473,128 +0.13(+4.37%)
Sep 15, 2005 2.834 2.899 2.821 2.876 5,107,658 +0.05(+1.88%)
Sep 14, 2005 2.877 2.902 2.799 2.823 3,827,787 -0.06(-1.94%)
Sep 13, 2005 2.877 2.927 2.873 2.879 3,837,377 -0.02(-0.85%)
Sep 12, 2005 2.913 2.949 2.861 2.904 5,672,541 -0.00(-0.12%)
Sep 09, 2005 2.858 2.921 2.844 2.907 4,229,295 +0.05(+1.89%)
Sep 08, 2005 2.875 2.890 2.813 2.853 4,213,700 -0.01(-0.43%)
Sep 07, 2005 2.952 2.989 2.846 2.866 7,858,966 -0.02(-0.58%)
Sep 06, 2005 2.877 2.917 2.852 2.882 4,015,527 +0.01(+0.43%)
Sep 02, 2005 2.904 2.929 2.860 2.870 4,530,045 -0.00(-0.06%)
Sep 01, 2005 2.815 2.898 2.812 2.872 4,731,556 +0.08(+2.89%)
Aug 31, 2005 2.744 2.791 2.682 2.791 6,035,500 +0.07(+2.47%)
Aug 30, 2005 2.774 2.781 2.712 2.724 5,754,971 -0.05(-1.94%)
Aug 29, 2005 2.690 2.786 2.686 2.778 5,166,880 +0.07(+2.68%)
Aug 26, 2005 2.709 2.732 2.639 2.705 4,810,546 -0.02(-0.59%)
Aug 25, 2005 2.616 2.755 2.616 2.721 7,058,740 +0.08(+3.15%)
Aug 24, 2005 2.755 2.761 2.632 2.638 12,849,724 -0.15(-5.31%)
Aug 23, 2005 2.919 2.934 2.775 2.786 5,696,890 -0.14(-4.75%)
Aug 22, 2005 2.873 2.964 2.873 2.925 4,177,603 +0.07(+2.39%)
Aug 19, 2005 2.846 2.893 2.827 2.857 4,566,402 +0.03(+1.10%)
Aug 18, 2005 2.885 2.909 2.809 2.826 6,728,472 -0.10(-3.48%)
Aug 17, 2005 2.936 3.024 2.921 2.927 7,457,689 -0.02(-0.84%)
Aug 16, 2005 3.086 3.095 2.949 2.952 6,745,377 -0.13(-4.36%)
Aug 15, 2005 3.088 3.111 3.020 3.087 6,906,425 +0.01(+0.32%)
Aug 12, 2005 3.081 3.106 2.993 3.077 3,372,621 -0.01(-0.37%)
Aug 11, 2005 3.058 3.135 3.043 3.089 5,057,316 +0.02(+0.72%)
Aug 10, 2005 3.091 3.135 3.038 3.066 7,608,807 +0.01(+0.43%)
Aug 09, 2005 3.007 3.094 3.007 3.053 10,128,363 +0.06(+2.04%)
Aug 08, 2005 2.830 3.000 2.821 2.992 8,237,723 +0.15(+5.46%)
Aug 05, 2005 2.881 2.920 2.803 2.837 4,749,557 -0.05(-1.84%)
Aug 04, 2005 2.938 2.950 2.886 2.890 4,433,890 -0.07(-2.27%)
Aug 03, 2005 2.974 3.011 2.921 2.958 6,577,005 -0.01(-0.42%)
Aug 02, 2005 2.857 3.020 2.852 2.970 6,756,109 +0.13(+4.75%)
Aug 01, 2005 2.824 2.889 2.818 2.835 5,226,113 -0.01(-0.40%)
Jul 29, 2005 2.875 2.897 2.836 2.847 5,212,009 -0.03(-0.95%)
Jul 28, 2005 2.833 2.900 2.826 2.874 5,254,178 +0.06(+2.11%)
Jul 27, 2005 2.870 2.879 2.785 2.815 4,509,943 -0.03(-0.93%)
Jul 26, 2005 2.804 2.904 2.769 2.842 8,737,505 +0.04(+1.33%)
Jul 25, 2005 2.910 2.912 2.763 2.804 10,130,865 -0.11(-3.62%)
Jul 22, 2005 2.818 2.917 2.811 2.910 12,340,352 +0.11(+3.89%)
Jul 21, 2005 2.786 2.852 2.753 2.801 9,606,565 +0.02(+0.54%)
Jul 20, 2005 2.603 2.815 2.590 2.786 17,949,430 +0.17(+6.68%)
Jul 19, 2005 2.456 2.651 2.452 2.611 14,503,456 +0.11(+4.42%)
Jul 18, 2005 2.499 2.544 2.491 2.501 6,483,352 -0.02(-0.77%)
Jul 15, 2005 2.518 2.551 2.517 2.520 2,919,731 -0.01(-0.32%)
Jul 14, 2005 2.608 2.634 2.488 2.528 7,039,304 -0.08(-2.92%)
Jul 13, 2005 2.654 2.667 2.585 2.604 7,513,149 -0.05(-1.90%)
Jul 12, 2005 2.635 2.657 2.583 2.655 6,174,672 +0.02(+0.81%)
Jul 11, 2005 2.551 2.642 2.549 2.634 6,619,987 +0.09(+3.48%)
Jul 08, 2005 2.539 2.565 2.517 2.545 6,403,814 +0.04(+1.71%)
Jul 07, 2005 2.448 2.512 2.423 2.502 10,505,691 +0.07(+2.79%)
Jul 06, 2005 2.395 2.454 2.347 2.434 6,241,202 +0.05(+2.31%)
Jul 05, 2005 2.366 2.383 2.346 2.380 4,039,030 +0.02(+0.94%)
Jul 01, 2005 2.328 2.364 2.313 2.357 3,190,105 +0.03(+1.45%)
Jun 30, 2005 2.349 2.381 2.321 2.324 3,091,035 -0.03(-1.24%)
Jun 29, 2005 2.339 2.364 2.339 2.353 4,171,452 +0.01(+0.61%)
Jun 28, 2005 2.280 2.364 2.280 2.339 5,861,756 +0.08(+3.57%)
Jun 27, 2005 2.257 2.286 2.237 2.258 6,126,911 -0.02(-0.74%)
Jun 24, 2005 2.265 2.337 2.231 2.275 15,363,892 -0.05(-2.24%)
Jun 23, 2005 2.412 2.412 2.316 2.327 13,670,560 -0.12(-4.78%)
Jun 22, 2005 2.480 2.510 2.422 2.444 6,344,846 -0.03(-1.18%)
Jun 21, 2005 2.472 2.523 2.450 2.473 5,498,040 -0.05(-1.86%)
Jun 20, 2005 2.588 2.588 2.504 2.520 5,616,900 -0.07(-2.53%)
Jun 17, 2005 2.625 2.654 2.580 2.586 8,913,034 -0.04(-1.48%)
Jun 16, 2005 2.576 2.665 2.569 2.625 9,246,588 +0.04(+1.61%)
Jun 15, 2005 2.477 2.608 2.465 2.583 9,762,755 +0.13(+5.30%)
Jun 14, 2005 2.426 2.459 2.426 2.453 4,081,685 +0.02(+0.76%)
Jun 13, 2005 2.399 2.447 2.374 2.434 3,460,179 +0.04(+1.48%)
Jun 10, 2005 2.380 2.417 2.361 2.399 4,930,452 +0.03(+1.19%)
Jun 09, 2005 2.429 2.452 2.359 2.371 12,793,530 -0.07(-2.83%)
Jun 08, 2005 2.423 2.452 2.403 2.440 11,820,158 +0.04(+1.51%)
Jun 07, 2005 2.354 2.452 2.306 2.403 10,767,446 +0.04(+1.57%)
Jun 06, 2005 2.400 2.418 2.342 2.366 11,264,070 -0.02(-0.85%)
Jun 03, 2005 2.372 2.467 2.371 2.387 6,142,025 +0.00(+0.07%)
Jun 02, 2005 2.386 2.521 2.346 2.385 19,800,074 -0.05(-2.07%)
Jun 01, 2005 2.367 2.440 2.364 2.435 6,472,795 +0.05(+2.31%)
May 31, 2005 2.418 2.421 2.369 2.380 7,306,735 -0.05(-2.15%)
May 27, 2005 2.514 2.557 2.403 2.433 8,191,340 +0.02(+0.92%)
May 26, 2005 2.336 2.412 2.336 2.410 5,680,109 +0.07(+3.14%)
May 25, 2005 2.430 2.430 2.328 2.337 7,688,577 -0.10(-4.03%)
May 24, 2005 2.457 2.477 2.425 2.435 6,779,538 -0.03(-1.29%)
May 23, 2005 2.471 2.512 2.455 2.467 4,442,837 -0.01(-0.43%)
May 20, 2005 2.498 2.513 2.457 2.478 10,274,934 -0.02(-0.74%)
May 19, 2005 2.540 2.540 2.449 2.496 6,197,541 -0.03(-1.02%)
May 18, 2005 2.390 2.572 2.384 2.522 11,884,384 +0.16(+6.58%)
May 17, 2005 2.304 2.376 2.288 2.366 6,857,523 +0.06(+2.41%)
May 16, 2005 2.264 2.311 2.246 2.310 7,182,560 +0.05(+2.15%)
May 13, 2005 2.319 2.334 2.217 2.262 10,952,476 -0.04(-1.92%)
May 12, 2005 2.426 2.434 2.287 2.306 10,696,019 -0.14(-5.68%)
May 11, 2005 2.389 2.463 2.368 2.445 7,725,776 +0.07(+3.10%)
May 10, 2005 2.444 2.460 2.364 2.372 9,432,725 -0.13(-5.34%)
May 09, 2005 2.489 2.518 2.454 2.505 4,180,359 +0.02(+0.82%)
May 06, 2005 2.488 2.517 2.461 2.485 3,206,247 +0.04(+1.63%)
May 05, 2005 2.526 2.529 2.402 2.445 5,515,334 -0.06(-2.47%)
May 04, 2005 2.449 2.532 2.415 2.507 7,298,071 +0.08(+3.24%)
May 03, 2005 2.386 2.459 2.365 2.428 6,938,049 +0.04(+1.67%)
May 02, 2005 2.434 2.438 2.360 2.388 6,623,851 -0.02(-0.92%)
Apr 29, 2005 2.445 2.461 2.354 2.410 7,349,182 -0.00(-0.15%)
Apr 28, 2005 2.426 2.507 2.411 2.414 9,706,171 -0.04(-1.45%)
Apr 27, 2005 2.517 2.526 2.330 2.449 14,117,966 -0.09(-3.39%)
Apr 26, 2005 2.732 2.736 2.526 2.535 9,497,465 -0.15(-5.60%)
Apr 25, 2005 2.668 2.727 2.622 2.686 6,908,452 +0.04(+1.64%)
Apr 22, 2005 2.665 2.704 2.611 2.642 9,649,667 +0.00(+0.10%)
Apr 21, 2005 2.706 2.723 2.541 2.640 14,097,429 +0.06(+2.33%)
Apr 20, 2005 2.694 2.727 2.559 2.580 8,083,894 -0.12(-4.55%)
Apr 19, 2005 2.607 2.713 2.580 2.703 9,883,361 +0.12(+4.81%)
Apr 18, 2005 2.480 2.614 2.480 2.579 9,582,888 +0.06(+2.32%)
Apr 15, 2005 2.561 2.638 2.475 2.520 10,875,270 -0.04(-1.42%)
Apr 14, 2005 2.704 2.742 2.557 2.557 15,437,849 -0.21(-7.70%)
Apr 13, 2005 2.906 2.925 2.763 2.770 9,833,968 -0.13(-4.46%)
Apr 12, 2005 2.863 2.923 2.827 2.899 9,984,368 +0.02(+0.77%)
Apr 11, 2005 2.815 2.908 2.770 2.877 10,358,239 +0.06(+2.14%)
Apr 08, 2005 2.899 2.921 2.817 2.817 13,051,342 -0.15(-5.21%)
Apr 07, 2005 2.968 2.978 2.918 2.972 6,777,318 +0.02(+0.54%)
Apr 06, 2005 2.913 2.992 2.902 2.956 9,528,999 -0.04(-1.21%)
Apr 05, 2005 3.022 3.049 2.959 2.992 6,733,544 -0.00(-0.15%)
Apr 04, 2005 3.024 3.037 2.899 2.997 10,270,777 -0.05(-1.60%)
Apr 01, 2005 3.055 3.103 3.010 3.045 10,287,021 -0.00(-0.14%)
Mar 31, 2005 3.024 3.102 3.014 3.050 9,587,141 +0.05(+1.80%)
Mar 30, 2005 3.003 3.066 2.909 2.996 22,599,092 +0.01(+0.27%)
Mar 29, 2005 3.177 3.196 2.966 2.988 19,399,352 -0.18(-5.59%)
Mar 28, 2005 3.282 3.282 3.162 3.165 12,358,833 -0.10(-3.06%)
Mar 24, 2005 3.281 3.355 3.255 3.265 4,628,098 -0.00(-0.11%)
Mar 23, 2005 3.359 3.393 3.268 3.268 9,451,658 -0.11(-3.30%)
Mar 22, 2005 3.350 3.474 3.300 3.380 11,979,630 +0.04(+1.19%)
Mar 21, 2005 3.329 3.396 3.271 3.340 7,184,683 +0.10(+2.95%)
Mar 18, 2005 3.290 3.306 3.190 3.244 8,065,261 -0.04(-1.35%)
Mar 17, 2005 3.282 3.326 3.199 3.289 10,645,010 +0.02(+0.57%)
Mar 16, 2005 3.578 3.578 3.159 3.270 18,724,160 -0.30(-8.47%)
Mar 15, 2005 3.595 3.676 3.546 3.573 10,089,238 -0.02(-0.52%)
Mar 14, 2005 3.623 3.642 3.509 3.591 10,767,384 -0.07(-1.93%)
Mar 11, 2005 3.619 3.778 3.579 3.662 16,717,817 +0.16(+4.60%)
Mar 10, 2005 3.530 3.577 3.415 3.501 12,015,405 -0.03(-0.83%)
Mar 09, 2005 3.631 3.695 3.527 3.530 9,270,706 -0.08(-2.35%)
Mar 08, 2005 3.758 3.762 3.559 3.615 10,385,622 -0.19(-4.96%)
Mar 07, 2005 3.890 3.899 3.778 3.804 6,885,340 -0.10(-2.63%)
Mar 04, 2005 3.787 3.991 3.776 3.907 9,629,508 +0.15(+4.10%)
Mar 03, 2005 3.756 3.776 3.681 3.753 5,194,692 +0.01(+0.28%)
Mar 02, 2005 3.802 3.802 3.590 3.742 15,515,348 -0.11(-2.89%)
Mar 01, 2005 3.959 3.968 3.774 3.853 6,416,974 -0.09(-2.27%)
Feb 28, 2005 4.044 4.045 3.861 3.943 6,450,089 -0.10(-2.43%)
Feb 25, 2005 3.886 4.107 3.841 4.041 11,855,454 +0.16(+4.22%)
Feb 24, 2005 3.762 3.891 3.737 3.877 10,769,350 +0.12(+3.25%)
Feb 23, 2005 3.772 3.850 3.729 3.755 8,012,541 -0.01(-0.19%)
Feb 22, 2005 3.753 3.878 3.703 3.762 13,738,107 -0.00(-0.02%)
Feb 18, 2005 3.645 3.776 3.603 3.763 8,688,354 +0.17(+4.78%)
Feb 17, 2005 3.677 3.699 3.578 3.591 7,529,444 -0.08(-2.24%)
Feb 16, 2005 3.407 3.705 3.394 3.674 16,406,957 +0.26(+7.49%)
Feb 15, 2005 3.497 3.497 3.372 3.418 4,963,601 -0.07(-1.88%)
Feb 14, 2005 3.466 3.568 3.457 3.483 6,212,645 +0.04(+1.03%)
Feb 11, 2005 3.421 3.470 3.366 3.448 4,803,395 +0.03(+0.88%)
Feb 10, 2005 3.336 3.432 3.308 3.418 4,458,855 +0.09(+2.63%)
Feb 09, 2005 3.430 3.436 3.321 3.330 4,211,836 -0.10(-2.87%)
Feb 08, 2005 3.415 3.448 3.359 3.429 3,523,287 -0.02(-0.54%)
Feb 07, 2005 3.399 3.524 3.370 3.447 5,443,523 +0.06(+1.75%)
Feb 04, 2005 3.379 3.444 3.267 3.388 10,861,912 +0.01(+0.26%)
Feb 03, 2005 3.249 3.473 3.231 3.379 22,341,218 -0.10(-2.90%)
Feb 02, 2005 3.275 3.498 3.271 3.480 13,135,901 +0.20(+6.21%)
Feb 01, 2005 3.373 3.386 3.261 3.276 3,912,403 -0.07(-2.09%)
Jan 31, 2005 3.194 3.382 3.171 3.346 8,715,115 +0.14(+4.42%)
Jan 28, 2005 3.248 3.280 3.173 3.205 4,416,844 -0.03(-0.96%)
Jan 27, 2005 3.232 3.271 3.191 3.236 3,754,530 +0.01(+0.38%)
Jan 26, 2005 3.234 3.253 3.160 3.223 7,465,439 +0.01(+0.39%)
Jan 25, 2005 3.258 3.337 3.186 3.211 7,135,855 +0.02(+0.55%)
Jan 24, 2005 3.275 3.289 3.185 3.193 3,950,946 -0.07(-2.28%)
Jan 21, 2005 3.183 3.334 3.183 3.267 7,165,604 +0.08(+2.67%)
Jan 20, 2005 3.228 3.228 3.182 3.182 3,937,616 -0.07(-2.04%)
Jan 19, 2005 3.240 3.279 3.183 3.249 4,938,082 +0.01(+0.38%)
Jan 18, 2005 3.247 3.298 3.196 3.236 4,125,622 -0.04(-1.16%)
Jan 14, 2005 3.157 3.287 3.147 3.274 9,367,680 +0.15(+4.94%)
Jan 13, 2005 3.055 3.129 3.053 3.120 7,275,529 +0.05(+1.79%)
Jan 12, 2005 2.983 3.088 2.967 3.066 3,780,415 +0.06(+1.91%)
Jan 11, 2005 3.142 3.169 2.935 3.008 12,021,065 -0.18(-5.58%)
Jan 10, 2005 3.191 3.221 3.159 3.186 5,036,627 -0.00(-0.06%)
Jan 07, 2005 3.136 3.231 3.078 3.188 6,557,812 +0.05(+1.64%)
Jan 06, 2005 3.205 3.218 3.098 3.136 7,592,252 -0.05(-1.53%)
Jan 05, 2005 3.187 3.282 3.161 3.185 5,589,557 -0.03(-0.83%)
Jan 04, 2005 3.204 3.234 3.105 3.212 6,779,216 +0.01(+0.22%)
Jan 03, 2005 3.355 3.365 3.177 3.205 7,475,317 -0.15(-4.44%)
Dec 31, 2004 3.297 3.394 3.292 3.353 4,100,030 +0.04(+1.09%)
Dec 30, 2004 3.328 3.342 3.146 3.317 9,986,023 -0.09(-2.75%)
Dec 29, 2004 3.472 3.475 3.382 3.411 2,659,174 -0.06(-1.73%)
Dec 28, 2004 3.375 3.493 3.373 3.471 3,385,532 +0.08(+2.48%)
Dec 27, 2004 3.385 3.451 3.375 3.387 3,085,048 +0.00(+0.00%)
Dec 23, 2004 3.351 3.430 3.351 3.387 2,673,294 +0.05(+1.46%)
Dec 22, 2004 3.398 3.436 3.332 3.338 6,461,544 -0.02(-0.66%)
Dec 21, 2004 3.222 3.416 3.213 3.360 6,843,362 +0.14(+4.43%)
Dec 20, 2004 3.255 3.274 3.191 3.218 4,532,683 +0.02(+0.55%)
Dec 17, 2004 3.196 3.262 3.152 3.200 26,251,718 +0.05(+1.55%)
Dec 16, 2004 3.255 3.283 3.116 3.151 5,133,651 -0.10(-3.21%)
Dec 15, 2004 3.188 3.275 3.153 3.256 4,502,747 +0.06(+1.80%)
Dec 14, 2004 3.303 3.305 3.166 3.198 4,344,033 -0.08(-2.51%)
Dec 13, 2004 3.171 3.327 3.156 3.281 7,544,304 +0.11(+3.38%)
Dec 10, 2004 3.182 3.256 3.156 3.174 2,647,312 -0.02(-0.50%)
Dec 09, 2004 3.182 3.212 3.146 3.190 4,603,850 +0.05(+1.49%)
Dec 08, 2004 3.119 3.156 3.019 3.143 7,596,833 -0.02(-0.75%)
Dec 07, 2004 3.267 3.272 3.098 3.166 6,597,666 -0.10(-3.12%)
Dec 06, 2004 3.333 3.346 3.247 3.268 5,408,719 -0.12(-3.53%)
Dec 03, 2004 3.295 3.402 3.272 3.388 5,286,153 +0.11(+3.40%)
Dec 02, 2004 3.514 3.529 3.211 3.276 14,312,546 -0.28(-7.75%)
Dec 01, 2004 3.580 3.628 3.536 3.552 4,119,234 -0.04(-1.01%)
Nov 30, 2004 3.578 3.636 3.565 3.588 5,424,534 -0.01(-0.20%)
Nov 29, 2004 3.617 3.629 3.550 3.595 10,498,315 +0.05(+1.50%)
Nov 26, 2004 3.419 3.624 3.419 3.542 8,418,082 +0.17(+4.90%)
Nov 24, 2004 3.350 3.399 3.349 3.376 2,580,664 +0.03(+0.98%)
Nov 23, 2004 3.396 3.421 3.303 3.344 7,584,407 +0.04(+1.26%)
Nov 22, 2004 3.327 3.361 3.281 3.302 7,147,236 -0.04(-1.09%)
Nov 19, 2004 3.309 3.390 3.309 3.338 3,241,503 +0.02(+0.54%)
Nov 18, 2004 3.413 3.423 3.279 3.321 3,414,338 -0.08(-2.39%)
Nov 17, 2004 3.342 3.452 3.331 3.402 3,274,828 +0.07(+2.21%)
Nov 16, 2004 3.408 3.408 3.299 3.328 4,069,530 -0.08(-2.36%)
Nov 15, 2004 3.413 3.483 3.384 3.409 5,049,493 +0.01(+0.31%)
Nov 12, 2004 3.270 3.423 3.244 3.398 6,303,959 +0.12(+3.59%)
Nov 11, 2004 3.294 3.320 3.231 3.281 3,601,294 -0.01(-0.43%)
Nov 10, 2004 3.322 3.390 3.284 3.295 3,839,648 -0.02(-0.74%)
Nov 09, 2004 3.298 3.345 3.277 3.320 4,529,294 +0.03(+0.97%)
Nov 08, 2004 3.218 3.316 3.218 3.288 4,357,024 +0.07(+2.29%)
Nov 05, 2004 3.253 3.284 3.168 3.214 3,505,839 -0.03(-0.82%)
Nov 04, 2004 3.166 3.247 3.139 3.241 4,562,618 +0.08(+2.61%)
Nov 03, 2004 3.107 3.181 3.053 3.159 6,221,495 +0.17(+5.69%)
Nov 02, 2004 2.904 3.028 2.881 2.989 10,635,001 -0.02(-0.56%)
Nov 01, 2004 2.954 3.054 2.922 3.005 5,981,447 +0.07(+2.26%)
Oct 29, 2004 2.846 2.995 2.846 2.939 5,009,391 +0.06(+2.00%)
Oct 28, 2004 2.883 2.917 2.763 2.881 8,492,638 -0.16(-5.35%)
Oct 27, 2004 3.117 3.129 2.940 3.044 7,211,061 -0.08(-2.44%)
Oct 26, 2004 2.900 3.142 2.837 3.120 27,902,688 +0.23(+8.13%)
Oct 25, 2004 2.891 2.974 2.812 2.886 12,806,735 +0.15(+5.67%)
Oct 22, 2004 2.804 2.849 2.719 2.731 3,519,960 -0.05(-1.85%)
Oct 21, 2004 2.682 2.817 2.656 2.782 9,569,750 +0.07(+2.65%)
Oct 20, 2004 2.611 2.761 2.611 2.711 16,610,800 +0.08(+3.24%)
Oct 19, 2004 2.961 3.001 2.603 2.626 30,659,576 -0.37(-12.25%)
Oct 18, 2004 3.035 3.077 2.952 2.992 7,142,152 -0.07(-2.31%)
Oct 15, 2004 3.011 3.113 3.007 3.063 5,837,418 +0.05(+1.59%)
Oct 14, 2004 2.973 3.143 2.946 3.015 9,466,388 -0.05(-1.48%)
Oct 13, 2004 3.228 3.251 3.025 3.060 15,965,211 -0.26(-7.78%)
Oct 12, 2004 3.389 3.395 3.284 3.318 7,229,135 -0.08(-2.26%)
Oct 11, 2004 3.486 3.513 3.377 3.395 5,534,109 -0.06(-1.72%)
Oct 08, 2004 3.481 3.563 3.427 3.454 8,910,605 -0.14(-3.99%)
Oct 07, 2004 3.699 3.718 3.594 3.598 6,438,951 -0.11(-3.05%)
Oct 06, 2004 3.598 3.757 3.576 3.711 7,009,420 +0.12(+3.45%)
Oct 05, 2004 3.611 3.648 3.577 3.587 5,904,631 +0.00(+0.10%)
Oct 04, 2004 3.496 3.612 3.470 3.583 6,922,437 +0.13(+3.74%)
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.