FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.56 USD  +0.42 (+2.97%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.85 25.02 24.79 24.85 78,546 -0.20(-0.80%)
Dec 29, 2005 25.09 25.15 24.84 25.05 77,700 +0.10(+0.40%)
Dec 28, 2005 24.86 25.16 24.69 24.95 60,100 +0.07(+0.28%)
Dec 27, 2005 24.74 25.14 24.35 24.88 58,200 +0.14(+0.57%)
Dec 23, 2005 24.67 24.85 24.40 24.74 25,348 -0.03(-0.12%)
Dec 22, 2005 24.82 24.94 24.41 24.77 39,263 +0.07(+0.28%)
Dec 21, 2005 23.66 24.94 23.66 24.70 84,739 +0.94(+3.96%)
Dec 20, 2005 24.08 24.15 23.10 23.76 111,139 -0.42(-1.74%)
Dec 19, 2005 24.04 24.71 23.97 24.18 110,648 +0.13(+0.54%)
Dec 16, 2005 24.34 24.75 23.96 24.05 98,824 -0.34(-1.39%)
Dec 15, 2005 24.40 24.64 24.05 24.39 115,696 -0.06(-0.25%)
Dec 14, 2005 25.20 25.20 23.77 24.45 167,814 -0.62(-2.47%)
Dec 13, 2005 25.42 25.50 25.02 25.07 182,345 -0.16(-0.63%)
Dec 12, 2005 24.28 25.35 24.28 25.23 185,403 +0.85(+3.49%)
Dec 09, 2005 24.34 24.43 24.17 24.38 132,399 -0.12(-0.49%)
Dec 08, 2005 24.20 24.65 24.01 24.50 185,419 +0.04(+0.16%)
Dec 07, 2005 24.25 24.50 24.00 24.46 145,627 +0.08(+0.33%)
Dec 06, 2005 24.23 24.39 23.80 24.38 212,042 +0.10(+0.41%)
Dec 05, 2005 23.31 24.75 23.31 24.28 303,742 +0.73(+3.10%)
Dec 02, 2005 23.71 23.77 23.20 23.55 201,560 -0.03(-0.13%)
Dec 01, 2005 21.19 23.65 21.19 23.58 524,658 +2.38(+11.23%)
Nov 30, 2005 20.65 21.24 20.13 21.20 203,008 +0.90(+4.43%)
Nov 29, 2005 19.66 20.31 19.66 20.30 179,477 +0.73(+3.73%)
Nov 28, 2005 19.60 19.65 19.40 19.57 71,187 -0.26(-1.31%)
Nov 25, 2005 19.83 19.92 19.82 19.83 25,300 -0.09(-0.45%)
Nov 23, 2005 20.17 20.40 19.73 19.92 137,030 -0.03(-0.15%)
Nov 22, 2005 20.04 20.04 19.24 19.95 110,228 -0.06(-0.30%)
Nov 21, 2005 19.80 20.08 19.80 20.01 149,085 +0.16(+0.81%)
Nov 18, 2005 20.06 20.06 19.70 19.85 86,937 -0.09(-0.45%)
Nov 17, 2005 19.74 19.98 19.55 19.94 112,632 +0.33(+1.68%)
Nov 16, 2005 19.38 19.71 19.21 19.61 49,761 +0.15(+0.77%)
Nov 15, 2005 19.17 19.75 18.89 19.46 150,713 +0.14(+0.72%)
Nov 14, 2005 19.79 19.79 19.26 19.32 91,428 -0.67(-3.35%)
Nov 11, 2005 19.67 19.99 19.46 19.99 62,866 +0.31(+1.58%)
Nov 10, 2005 19.70 19.99 19.15 19.68 118,745 -0.15(-0.76%)
Nov 09, 2005 19.79 19.95 19.69 19.83 90,734 +0.15(+0.76%)
Nov 08, 2005 19.91 20.07 18.88 19.68 104,492 -0.30(-1.50%)
Nov 07, 2005 20.40 20.40 19.94 19.98 160,896 +0.12(+0.60%)
Nov 04, 2005 20.05 20.10 19.70 19.86 164,273 -0.19(-0.95%)
Nov 03, 2005 19.65 20.14 19.41 20.05 330,383 +0.54(+2.77%)
Nov 02, 2005 18.88 19.67 18.88 19.51 324,631 +0.83(+4.44%)
Nov 01, 2005 17.68 18.77 17.62 18.68 285,950 +0.90(+5.06%)
Oct 31, 2005 17.55 18.10 16.61 17.78 303,908 +1.65(+10.23%)
Oct 28, 2005 15.84 16.17 15.84 16.13 91,110 +0.28(+1.77%)
Oct 27, 2005 15.91 16.01 15.65 15.85 146,714 +0.07(+0.44%)
Oct 26, 2005 16.25 16.38 15.67 15.78 82,984 -0.38(-2.35%)
Oct 25, 2005 16.31 16.55 16.01 16.16 31,750 -0.19(-1.16%)
Oct 24, 2005 15.60 16.45 15.60 16.35 86,311 +0.73(+4.67%)
Oct 21, 2005 15.22 15.82 15.22 15.62 67,895 +0.35(+2.29%)
Oct 20, 2005 15.59 16.38 15.16 15.27 92,611 -0.36(-2.30%)
Oct 19, 2005 15.72 15.85 15.29 15.63 91,185 -0.16(-1.01%)
Oct 18, 2005 16.22 16.34 15.75 15.79 107,777 -0.47(-2.89%)
Oct 17, 2005 15.89 16.31 15.89 16.26 45,241 +0.32(+2.01%)
Oct 14, 2005 15.66 15.94 15.50 15.94 42,046 +0.39(+2.51%)
Oct 13, 2005 15.83 15.88 15.35 15.55 158,690 -0.42(-2.63%)
Oct 12, 2005 16.03 16.17 15.85 15.97 151,503 -0.08(-0.50%)
Oct 11, 2005 16.08 16.58 16.04 16.05 69,423 -0.02(-0.12%)
Oct 10, 2005 16.84 17.00 16.05 16.07 62,375 -0.65(-3.89%)
Oct 07, 2005 16.08 16.86 15.96 16.72 281,107 +0.64(+3.98%)
Oct 06, 2005 16.36 16.76 16.01 16.08 235,635 -0.27(-1.65%)
Oct 05, 2005 16.60 16.60 16.22 16.35 150,649 -0.25(-1.51%)
Oct 04, 2005 16.81 16.81 16.12 16.60 224,625 -0.24(-1.43%)
Oct 03, 2005 17.46 17.57 16.77 16.84 168,841 -0.63(-3.61%)
Sep 30, 2005 17.58 17.82 17.47 17.47 184,411 -0.22(-1.24%)
Sep 29, 2005 18.26 18.27 17.61 17.69 108,632 -0.60(-3.28%)
Sep 28, 2005 18.06 18.38 18.05 18.29 105,028 +0.20(+1.11%)
Sep 27, 2005 18.00 18.18 17.73 18.09 60,711 +0.09(+0.50%)
Sep 26, 2005 17.79 18.15 17.79 18.00 65,375 +0.19(+1.07%)
Sep 23, 2005 17.81 17.85 17.31 17.81 66,925 +0.17(+0.96%)
Sep 22, 2005 17.64 17.65 17.15 17.64 108,736 +0.45(+2.62%)
Sep 21, 2005 16.78 17.30 16.78 17.19 115,809 +0.33(+1.96%)
Sep 20, 2005 17.93 18.16 16.85 16.86 200,084 -1.29(-7.11%)
Sep 19, 2005 18.21 18.26 17.88 18.15 97,725 -0.05(-0.27%)
Sep 16, 2005 17.88 18.20 17.79 18.20 139,718 +0.29(+1.62%)
Sep 15, 2005 17.97 18.20 17.64 17.91 147,558 -0.06(-0.33%)
Sep 14, 2005 17.97 18.15 17.91 17.97 130,000 -0.11(-0.61%)
Sep 13, 2005 18.05 18.37 17.88 18.08 127,237 -0.07(-0.39%)
Sep 12, 2005 18.15 18.40 17.88 18.15 145,278 +0.06(+0.33%)
Sep 09, 2005 17.75 18.14 17.52 18.09 81,745 +0.33(+1.86%)
Sep 08, 2005 17.75 18.10 17.57 17.76 159,982 -0.06(-0.34%)
Sep 07, 2005 17.67 17.99 17.55 17.82 175,732 +0.49(+2.83%)
Sep 06, 2005 17.75 17.80 17.13 17.33 98,924 -0.15(-0.86%)
Sep 02, 2005 17.45 17.69 17.15 17.48 191,052 +0.16(+0.92%)
Sep 01, 2005 16.50 17.40 16.50 17.32 471,474 +0.72(+4.34%)
Aug 31, 2005 16.45 16.75 16.40 16.60 205,425 +0.16(+0.97%)
Aug 30, 2005 16.30 16.55 16.16 16.44 125,934 +0.02(+0.12%)
Aug 29, 2005 15.98 16.50 15.91 16.42 157,619 +0.37(+2.31%)
Aug 26, 2005 16.54 16.54 15.99 16.05 91,551 -0.40(-2.43%)
Aug 25, 2005 16.10 16.56 15.95 16.45 225,501 +0.38(+2.36%)
Aug 24, 2005 15.90 16.14 15.70 16.07 168,497 +0.20(+1.26%)
Aug 23, 2005 16.04 16.23 15.42 15.87 104,423 -0.20(-1.24%)
Aug 22, 2005 15.91 16.14 15.57 16.07 70,744 +0.41(+2.62%)
Aug 19, 2005 15.70 15.86 15.59 15.66 61,236 -0.06(-0.38%)
Aug 18, 2005 16.19 16.25 15.20 15.72 173,524 -0.47(-2.90%)
Aug 17, 2005 15.96 16.24 15.57 16.19 161,893 +0.23(+1.44%)
Aug 16, 2005 15.89 16.06 15.69 15.96 162,137 +0.01(+0.06%)
Aug 15, 2005 16.20 16.23 15.72 15.95 94,820 -0.29(-1.79%)
Aug 12, 2005 16.23 16.32 15.95 16.24 224,693 +0.14(+0.87%)
Aug 11, 2005 15.80 16.16 15.80 16.10 140,987 +0.26(+1.64%)
Aug 10, 2005 15.79 16.13 15.62 15.84 172,620 +0.02(+0.13%)
Aug 09, 2005 15.93 16.11 15.65 15.82 69,395 +0.09(+0.57%)
Aug 08, 2005 15.58 16.18 15.44 15.73 150,423 +0.11(+0.70%)
Aug 05, 2005 15.44 15.90 15.44 15.62 206,633 +0.06(+0.39%)
Aug 04, 2005 15.83 16.00 15.43 15.56 121,276 -0.41(-2.57%)
Aug 03, 2005 16.31 16.35 15.45 15.97 215,361 -0.28(-1.72%)
Aug 02, 2005 15.91 16.40 15.91 16.25 264,577 +0.35(+2.20%)
Aug 01, 2005 16.03 16.25 15.71 15.90 180,497 -0.10(-0.62%)
Jul 29, 2005 16.00 16.38 15.70 16.00 341,705 -0.04(-0.25%)
Jul 28, 2005 15.88 16.24 15.76 16.04 475,859 +0.28(+1.78%)
Jul 27, 2005 15.79 15.85 15.51 15.76 141,648 +0.01(+0.06%)
Jul 26, 2005 15.57 15.96 15.40 15.75 299,360 +0.18(+1.16%)
Jul 25, 2005 15.84 15.84 15.36 15.57 206,871 +0.04(+0.26%)
Jul 22, 2005 15.09 15.90 15.09 15.53 464,167 +0.49(+3.26%)
Jul 21, 2005 15.15 15.30 14.68 15.04 246,855 -0.03(-0.20%)
Jul 20, 2005 14.56 15.25 14.56 15.07 293,510 +0.51(+3.50%)
Jul 19, 2005 14.02 14.76 14.01 14.56 199,904 +0.51(+3.63%)
Jul 18, 2005 13.83 14.15 13.75 14.05 80,031 +0.16(+1.15%)
Jul 15, 2005 14.04 14.35 13.81 13.89 109,140 -0.18(-1.28%)
Jul 14, 2005 14.55 14.75 13.70 14.07 150,680 -0.48(-3.30%)
Jul 13, 2005 14.65 14.72 14.25 14.55 82,953 -0.05(-0.34%)
Jul 12, 2005 14.33 14.79 14.20 14.60 161,537 +0.26(+1.81%)
Jul 11, 2005 14.10 14.55 14.00 14.34 270,030 +0.34(+2.43%)
Jul 08, 2005 13.71 14.43 13.69 14.00 154,135 +0.24(+1.74%)
Jul 07, 2005 13.45 13.84 13.10 13.76 280,485 +0.31(+2.30%)
Jul 06, 2005 13.20 13.76 13.20 13.45 191,754 +0.24(+1.82%)
Jul 05, 2005 13.32 13.42 13.07 13.21 166,900 -0.16(-1.20%)
Jul 01, 2005 13.35 13.53 13.26 13.37 120,300 +0.06(+0.45%)
Jun 30, 2005 13.81 13.85 13.30 13.31 311,313 -0.53(-3.83%)
Jun 29, 2005 14.20 14.25 13.65 13.84 145,353 -0.31(-2.19%)
Jun 28, 2005 13.83 14.36 13.83 14.15 290,024 +0.42(+3.06%)
Jun 27, 2005 14.08 14.33 13.66 13.73 273,163 -0.44(-3.11%)
Jun 24, 2005 14.43 14.55 14.15 14.17 200,954 -0.37(-2.54%)
Jun 23, 2005 14.50 14.78 14.33 14.54 223,879 -0.26(-1.76%)
Jun 22, 2005 15.07 15.19 14.75 14.80 225,050 -0.25(-1.66%)
Jun 21, 2005 15.30 15.35 15.00 15.05 221,247 -0.33(-2.15%)
Jun 20, 2005 15.83 15.83 15.26 15.38 450,881 -0.60(-3.75%)
Jun 17, 2005 16.50 16.65 15.83 15.98 144,720 -0.27(-1.66%)
Jun 16, 2005 16.00 16.50 15.86 16.25 279,643 +0.25(+1.56%)
Jun 15, 2005 15.55 16.13 15.52 16.00 249,647 +0.56(+3.63%)
Jun 14, 2005 15.40 15.50 15.01 15.44 93,516 +0.27(+1.78%)
Jun 13, 2005 15.11 15.37 14.90 15.17 80,660 +0.00(+0.00%)
Jun 10, 2005 14.77 15.20 14.74 15.17 201,416 +0.39(+2.63%)
Jun 09, 2005 14.79 15.03 14.74 14.78 89,153 -0.07(-0.46%)
Jun 08, 2005 15.05 15.33 14.79 14.85 119,250 -0.18(-1.20%)
Jun 07, 2005 15.00 15.40 14.78 15.03 154,683 -0.06(-0.40%)
Jun 06, 2005 15.40 15.64 14.98 15.09 208,912 -0.25(-1.63%)
Jun 03, 2005 15.91 16.36 15.25 15.34 219,720 -0.55(-3.46%)
Jun 02, 2005 15.60 16.24 15.38 15.89 171,604 +0.33(+2.12%)
Jun 01, 2005 15.76 15.97 15.39 15.56 132,487 -0.14(-0.89%)
May 31, 2005 15.67 16.06 15.52 15.70 159,198 -0.19(-1.20%)
May 27, 2005 16.13 17.00 15.80 15.89 419,012 +0.39(+2.52%)
May 26, 2005 15.44 15.75 15.22 15.50 177,402 +0.07(+0.45%)
May 25, 2005 15.73 15.79 15.20 15.43 313,576 -0.38(-2.40%)
May 24, 2005 16.00 16.32 15.61 15.81 227,800 -0.36(-2.23%)
May 23, 2005 16.00 16.42 15.75 16.17 362,142 +0.19(+1.19%)
May 20, 2005 16.88 16.95 15.87 15.98 414,697 -0.37(-2.26%)
May 19, 2005 16.99 17.21 16.04 16.35 846,836 -0.64(-3.77%)
May 18, 2005 13.83 18.09 13.76 16.99 3,098,000 +3.35(+24.56%)
May 17, 2005 13.25 13.90 13.25 13.64 199,179 +0.32(+2.40%)
May 16, 2005 13.64 13.75 13.27 13.32 237,008 -0.27(-1.99%)
May 13, 2005 14.00 14.15 13.35 13.59 322,512 -0.33(-2.37%)
May 12, 2005 14.75 14.75 13.86 13.92 405,638 -0.66(-4.53%)
May 11, 2005 14.59 15.00 14.35 14.58 343,054 -0.14(-0.95%)
May 10, 2005 15.06 15.32 14.65 14.72 360,029 -0.98(-6.24%)
May 09, 2005 15.76 16.10 15.51 15.70 118,449 -0.31(-1.94%)
May 06, 2005 15.50 16.05 15.50 16.01 182,438 +0.57(+3.69%)
May 05, 2005 15.84 16.15 15.16 15.44 323,568 -0.40(-2.53%)
May 04, 2005 14.21 16.59 14.21 15.84 576,313 +1.58(+11.08%)
May 03, 2005 14.32 14.66 14.15 14.26 234,844 -0.13(-0.90%)
May 02, 2005 14.50 14.67 14.07 14.39 299,711 -0.24(-1.64%)
Apr 29, 2005 14.73 15.00 14.50 14.63 357,915 -0.08(-0.54%)
Apr 28, 2005 15.78 15.91 14.71 14.71 708,132 -1.15(-7.25%)
Apr 27, 2005 16.39 16.56 15.84 15.86 595,699 -0.85(-5.09%)
Apr 26, 2005 16.38 16.80 16.38 16.71 595,612 +0.31(+1.89%)
Apr 25, 2005 15.90 16.40 15.71 16.40 293,794 +0.53(+3.33%)
Apr 22, 2005 15.90 16.14 15.13 15.87 267,232 -0.13(-0.81%)
Apr 21, 2005 16.22 16.66 15.39 16.00 413,601 -0.11(-0.68%)
Apr 20, 2005 16.39 16.59 16.05 16.11 251,367 -0.14(-0.86%)
Apr 19, 2005 15.39 16.43 15.30 16.25 427,929 +0.72(+4.64%)
Apr 18, 2005 15.18 15.98 15.04 15.53 339,597 -0.02(-0.13%)
Apr 15, 2005 15.25 15.83 15.04 15.55 553,668 +0.20(+1.30%)
Apr 14, 2005 16.16 16.23 15.25 15.35 520,198 -0.82(-5.07%)
Apr 13, 2005 16.46 16.60 15.91 16.17 307,356 -0.38(-2.30%)
Apr 12, 2005 17.01 17.20 16.05 16.55 664,340 -0.42(-2.47%)
Apr 11, 2005 17.76 17.76 16.87 16.97 278,736 -0.79(-4.45%)
Apr 08, 2005 17.93 17.98 17.53 17.76 333,352 -0.23(-1.28%)
Apr 07, 2005 17.77 18.03 17.55 17.99 233,026 +0.37(+2.10%)
Apr 06, 2005 17.40 17.83 17.26 17.62 259,925 -0.19(-1.07%)
Apr 05, 2005 18.00 18.01 17.41 17.81 368,327 +0.34(+1.95%)
Apr 04, 2005 17.86 17.87 17.25 17.47 302,436 -0.48(-2.67%)
Apr 01, 2005 17.99 18.50 17.91 17.95 366,016 +0.07(+0.39%)
Mar 31, 2005 18.25 18.57 17.66 17.88 466,645 -0.09(-0.50%)
Mar 30, 2005 18.44 19.00 17.68 17.97 754,122 -0.65(-3.49%)
Mar 29, 2005 19.26 19.66 18.52 18.62 620,693 -0.84(-4.31%)
Mar 28, 2005 19.55 19.70 18.50 19.46 544,618 -0.15(-0.77%)
Mar 24, 2005 19.71 20.29 19.50 19.61 261,965 -0.09(-0.46%)
Mar 23, 2005 20.80 21.11 19.67 19.70 385,425 -1.25(-5.97%)
Mar 22, 2005 21.30 21.80 20.83 20.95 387,205 -0.16(-0.76%)
Mar 21, 2005 21.82 22.16 20.65 21.11 450,480 -0.70(-3.21%)
Mar 18, 2005 22.44 22.58 21.51 21.81 259,851 -0.23(-1.04%)
Mar 17, 2005 22.16 22.50 21.70 22.04 414,490 -0.14(-0.63%)
Mar 16, 2005 22.20 22.31 20.56 22.18 992,796 +0.89(+4.18%)
Mar 15, 2005 20.76 21.72 20.66 21.29 593,637 +0.44(+2.11%)
Mar 14, 2005 21.86 22.35 20.35 20.85 763,534 -1.10(-5.01%)
Mar 11, 2005 22.17 22.97 21.61 21.95 588,316 +0.42(+1.95%)
Mar 10, 2005 22.28 22.56 21.27 21.53 649,167 -0.80(-3.58%)
Mar 09, 2005 23.64 23.80 22.25 22.33 490,009 -1.22(-5.18%)
Mar 08, 2005 24.93 24.97 23.52 23.55 421,692 -1.25(-5.04%)
Mar 07, 2005 25.50 25.54 24.50 24.80 620,655 +0.27(+1.10%)
Mar 04, 2005 24.21 24.96 24.15 24.53 576,484 +0.37(+1.54%)
Mar 03, 2005 24.20 25.00 24.01 24.16 269,297 -0.02(-0.08%)
Mar 02, 2005 24.93 24.93 23.65 24.18 408,876 -0.50(-2.03%)
Mar 01, 2005 25.32 25.81 24.52 24.68 392,596 -0.76(-2.99%)
Feb 28, 2005 26.40 26.58 25.20 25.44 511,866 -1.01(-3.82%)
Feb 25, 2005 25.85 27.30 25.85 26.45 542,596 +0.60(+2.32%)
Feb 24, 2005 25.22 25.99 24.30 25.85 542,977 +0.92(+3.69%)
Feb 23, 2005 23.29 25.11 23.27 24.93 450,412 +1.66(+7.13%)
Feb 22, 2005 25.65 25.92 23.02 23.27 758,282 -2.28(-8.92%)
Feb 18, 2005 25.70 25.70 24.98 25.55 612,090 +0.83(+3.36%)
Feb 17, 2005 25.00 25.29 24.06 24.72 624,843 +0.55(+2.28%)
Feb 16, 2005 22.90 24.95 22.63 24.17 618,345 +1.37(+6.01%)
Feb 15, 2005 22.90 22.90 22.34 22.80 122,586 +0.16(+0.71%)
Feb 14, 2005 22.40 23.00 22.40 22.64 185,308 +0.24(+1.07%)
Feb 11, 2005 22.11 22.60 22.00 22.40 166,193 +0.29(+1.31%)
Feb 10, 2005 22.38 22.65 22.06 22.11 217,690 -0.39(-1.73%)
Feb 09, 2005 22.90 23.00 22.25 22.50 150,729 -0.21(-0.92%)
Feb 08, 2005 22.94 23.20 22.43 22.71 317,598 -0.22(-0.96%)
Feb 07, 2005 22.59 24.13 22.59 22.93 327,549 +0.17(+0.75%)
Feb 04, 2005 23.28 23.33 22.26 22.76 307,478 -0.11(-0.48%)
Feb 03, 2005 23.01 23.60 22.72 22.87 324,789 -0.44(-1.89%)
Feb 02, 2005 23.99 24.13 23.23 23.31 157,153 -0.48(-2.02%)
Feb 01, 2005 23.91 24.13 23.30 23.79 196,453 +0.28(+1.19%)
Jan 31, 2005 22.82 23.88 22.68 23.51 507,810 +0.30(+1.29%)
Jan 28, 2005 23.35 23.90 22.80 23.21 144,072 -0.07(-0.30%)
Jan 27, 2005 22.70 23.43 22.46 23.28 182,283 +0.18(+0.77%)
Jan 26, 2005 23.38 23.47 21.72 23.10 407,981 -0.01(-0.04%)
Jan 25, 2005 24.14 25.21 23.02 23.11 307,881 -0.39(-1.66%)
Jan 24, 2005 23.92 24.49 23.32 23.50 243,684 -0.43(-1.80%)
Jan 21, 2005 24.00 24.99 23.83 23.93 156,527 -0.05(-0.21%)
Jan 20, 2005 24.65 25.00 23.69 23.98 220,106 -0.73(-2.95%)
Jan 19, 2005 24.68 25.29 24.50 24.71 176,887 -0.23(-0.92%)
Jan 18, 2005 24.80 25.75 24.40 24.94 278,839 -0.22(-0.87%)
Jan 14, 2005 24.51 25.44 24.07 25.16 364,371 +1.00(+4.14%)
Jan 13, 2005 23.93 24.49 23.45 24.16 311,908 +0.60(+2.55%)
Jan 12, 2005 23.29 23.92 21.84 23.56 584,793 +0.22(+0.94%)
Jan 11, 2005 25.50 25.50 23.10 23.34 542,411 -2.03(-8.00%)
Jan 10, 2005 25.45 25.98 25.04 25.37 303,627 +0.41(+1.64%)
Jan 07, 2005 25.59 25.90 24.38 24.96 248,817 -0.10(-0.40%)
Jan 06, 2005 25.50 25.72 24.70 25.06 310,889 -0.02(-0.08%)
Jan 05, 2005 25.31 25.69 24.48 25.08 357,183 -0.29(-1.14%)
Jan 04, 2005 24.62 26.10 24.26 25.37 552,021 +0.15(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.