FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.51 USD  +0.07 (+0.40%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2006 27.95 28.34 27.61 27.65 166,026 -0.18(-0.65%)
Aug 30, 2006 28.16 28.16 27.60 27.83 148,834 -0.03(-0.11%)
Aug 29, 2006 28.00 28.19 26.80 27.86 288,716 +0.21(+0.76%)
Aug 28, 2006 26.98 27.70 26.79 27.65 222,701 +0.64(+2.37%)
Aug 25, 2006 26.84 27.49 26.69 27.01 215,532 -0.09(-0.33%)
Aug 24, 2006 27.68 28.46 26.89 27.10 174,329 -0.50(-1.81%)
Aug 23, 2006 28.93 29.38 27.40 27.60 218,067 -1.38(-4.76%)
Aug 22, 2006 29.47 29.55 28.79 28.98 140,918 -0.33(-1.13%)
Aug 21, 2006 28.50 29.63 28.50 29.31 192,427 +0.67(+2.34%)
Aug 18, 2006 29.00 29.00 28.24 28.64 249,522 -0.25(-0.87%)
Aug 17, 2006 29.88 30.10 28.52 28.89 216,048 -0.99(-3.31%)
Aug 16, 2006 29.79 30.19 29.53 29.88 136,183 +0.40(+1.36%)
Aug 15, 2006 29.03 30.00 28.93 29.48 166,137 +0.93(+3.26%)
Aug 14, 2006 29.09 29.09 27.92 28.55 243,977 -0.11(-0.38%)
Aug 11, 2006 29.19 29.24 28.35 28.66 217,375 -0.53(-1.82%)
Aug 10, 2006 29.30 29.75 28.57 29.19 223,824 -0.40(-1.35%)
Aug 09, 2006 30.01 30.66 29.42 29.59 205,506 -0.02(-0.07%)
Aug 08, 2006 31.43 31.76 29.08 29.61 282,361 -1.62(-5.19%)
Aug 07, 2006 30.78 31.45 30.59 31.23 244,981 +0.33(+1.07%)
Aug 04, 2006 31.47 31.85 30.05 30.90 381,452 -0.16(-0.52%)
Aug 03, 2006 30.95 32.67 29.74 31.06 610,511 -2.40(-7.17%)
Aug 02, 2006 33.98 34.16 32.74 33.46 233,281 -0.22(-0.65%)
Aug 01, 2006 34.99 36.00 33.35 33.68 176,103 -1.49(-4.24%)
Jul 31, 2006 35.00 35.66 34.85 35.17 112,683 -0.27(-0.76%)
Jul 28, 2006 34.29 35.50 34.15 35.44 186,455 +1.22(+3.57%)
Jul 27, 2006 35.49 36.70 33.56 34.22 147,481 -0.74(-2.12%)
Jul 26, 2006 35.52 35.52 33.78 34.96 150,394 -0.67(-1.88%)
Jul 25, 2006 34.42 35.99 34.14 35.63 204,062 +1.35(+3.94%)
Jul 24, 2006 33.36 34.96 33.17 34.28 240,394 +0.92(+2.76%)
Jul 21, 2006 34.83 34.99 33.00 33.36 224,442 -1.57(-4.49%)
Jul 20, 2006 36.82 37.50 34.68 34.93 281,552 -1.61(-4.41%)
Jul 19, 2006 36.01 37.20 35.42 36.54 271,358 +0.53(+1.47%)
Jul 18, 2006 35.87 37.31 35.55 36.01 290,969 +0.49(+1.38%)
Jul 17, 2006 35.95 36.74 34.82 35.52 136,413 -0.33(-0.92%)
Jul 14, 2006 36.40 37.17 35.42 35.85 228,879 -0.50(-1.38%)
Jul 13, 2006 38.18 38.18 36.35 36.35 179,832 -2.03(-5.29%)
Jul 12, 2006 38.81 39.49 38.26 38.38 213,671 -0.59(-1.51%)
Jul 11, 2006 37.96 39.21 37.30 38.97 289,171 +0.94(+2.47%)
Jul 10, 2006 37.30 39.27 37.00 38.03 438,074 +1.05(+2.84%)
Jul 07, 2006 36.40 37.99 36.39 36.98 312,029 +0.57(+1.57%)
Jul 06, 2006 35.96 36.87 35.94 36.41 214,097 +0.54(+1.51%)
Jul 05, 2006 36.11 36.86 35.56 35.87 205,495 -1.03(-2.79%)
Jul 03, 2006 35.38 36.93 35.12 36.90 163,749 +1.51(+4.27%)
Jun 30, 2006 35.97 36.28 35.08 35.39 1,115,815 -0.48(-1.34%)
Jun 29, 2006 34.23 35.95 33.63 35.87 325,100 +1.87(+5.50%)
Jun 28, 2006 34.68 35.10 33.84 34.00 211,959 -0.50(-1.45%)
Jun 27, 2006 35.60 35.79 34.20 34.50 218,832 -1.10(-3.09%)
Jun 26, 2006 34.72 36.55 34.52 35.60 366,000 +0.88(+2.53%)
Jun 23, 2006 33.13 35.00 33.01 34.72 302,785 +1.54(+4.64%)
Jun 22, 2006 32.57 33.23 31.69 33.18 170,430 +0.58(+1.78%)
Jun 21, 2006 31.95 33.47 31.80 32.60 270,028 +0.57(+1.78%)
Jun 20, 2006 31.15 32.22 31.12 32.03 185,208 +0.80(+2.56%)
Jun 19, 2006 32.03 32.37 31.01 31.23 158,181 -0.46(-1.45%)
Jun 16, 2006 31.68 31.85 30.44 31.69 117,502 -0.05(-0.16%)
Jun 15, 2006 30.06 32.10 30.00 31.74 170,137 +2.25(+7.63%)
Jun 14, 2006 28.93 29.88 28.48 29.49 140,285 +0.48(+1.65%)
Jun 13, 2006 30.00 30.23 28.31 29.01 322,975 -1.07(-3.56%)
Jun 12, 2006 31.13 31.81 29.92 30.08 144,060 -1.21(-3.87%)
Jun 09, 2006 31.60 32.93 30.70 31.29 128,182 -0.14(-0.45%)
Jun 08, 2006 31.10 31.82 29.63 31.43 159,915 +0.16(+0.51%)
Jun 07, 2006 32.62 33.01 31.20 31.27 125,745 -1.18(-3.64%)
Jun 06, 2006 33.09 33.13 31.21 32.45 131,211 -0.16(-0.49%)
Jun 05, 2006 34.32 35.13 32.54 32.61 189,917 -1.56(-4.57%)
Jun 02, 2006 33.80 34.47 33.02 34.17 131,255 +0.05(+0.15%)
Jun 01, 2006 33.48 34.22 32.85 34.12 210,580 +0.80(+2.40%)
May 31, 2006 32.06 33.35 31.64 33.32 207,851 +1.26(+3.93%)
May 30, 2006 32.78 33.18 31.52 32.06 196,716 -0.70(-2.14%)
May 26, 2006 32.21 33.47 32.21 32.76 167,979 +0.61(+1.90%)
May 25, 2006 30.21 32.50 30.10 32.15 191,778 +1.96(+6.49%)
May 24, 2006 29.80 31.31 28.43 30.19 320,273 -0.17(-0.56%)
May 23, 2006 29.64 31.85 29.64 30.36 242,321 +0.94(+3.20%)
May 22, 2006 31.00 31.58 28.77 29.42 369,828 -2.16(-6.84%)
May 19, 2006 31.58 32.00 30.85 31.58 381,299 +0.12(+0.38%)
May 18, 2006 32.10 32.81 30.77 31.46 382,845 -0.14(-0.44%)
May 17, 2006 32.65 33.14 31.23 31.60 201,679 -1.18(-3.60%)
May 16, 2006 32.35 32.88 30.97 32.78 168,879 +0.83(+2.60%)
May 15, 2006 32.33 33.30 31.03 31.95 338,651 -0.58(-1.78%)
May 12, 2006 35.00 35.05 32.34 32.53 464,035 -2.53(-7.22%)
May 11, 2006 35.63 35.65 34.93 35.06 186,874 -0.38(-1.07%)
May 10, 2006 34.88 35.63 34.13 35.44 177,299 +0.54(+1.55%)
May 09, 2006 34.70 35.11 34.46 34.90 139,508 +0.27(+0.78%)
May 08, 2006 33.98 35.62 33.95 34.63 436,341 +0.24(+0.70%)
May 05, 2006 34.79 34.79 34.29 34.39 131,505 -0.08(-0.23%)
May 04, 2006 33.23 34.65 33.23 34.47 347,763 +1.33(+4.01%)
May 03, 2006 33.17 33.55 32.21 33.14 219,918 +0.11(+0.33%)
May 02, 2006 32.80 33.83 32.77 33.03 188,991 +0.26(+0.79%)
May 01, 2006 31.05 33.40 30.94 32.77 427,019 +1.26(+4.00%)
Apr 28, 2006 31.06 31.81 30.73 31.51 240,000 +0.00(+0.00%)
Apr 27, 2006 34.61 34.62 31.09 31.51 971,956 -4.71(-13.00%)
Apr 26, 2006 35.65 36.90 35.65 36.22 195,789 +0.49(+1.37%)
Apr 25, 2006 35.96 37.86 35.52 35.73 394,121 -0.02(-0.06%)
Apr 24, 2006 35.33 35.91 35.27 35.75 233,308 +0.23(+0.65%)
Apr 21, 2006 34.75 35.87 34.36 35.52 134,818 +0.64(+1.83%)
Apr 20, 2006 35.59 35.74 34.41 34.88 155,557 -0.91(-2.54%)
Apr 19, 2006 35.88 35.92 34.77 35.79 153,135 +0.27(+0.76%)
Apr 18, 2006 34.39 36.00 34.32 35.52 265,057 +1.01(+2.93%)
Apr 17, 2006 33.32 34.87 32.85 34.51 213,116 +1.19(+3.57%)
Apr 13, 2006 33.10 33.70 32.56 33.32 113,109 +0.29(+0.88%)
Apr 12, 2006 32.68 33.37 32.33 33.03 179,315 +0.35(+1.07%)
Apr 11, 2006 33.00 33.54 32.58 32.68 190,267 -0.35(-1.06%)
Apr 10, 2006 32.60 33.88 32.57 33.03 274,635 +0.79(+2.45%)
Apr 07, 2006 32.96 33.08 31.83 32.24 233,347 -0.52(-1.59%)
Apr 06, 2006 31.46 32.94 31.28 32.76 294,747 +1.38(+4.40%)
Apr 05, 2006 32.10 32.44 31.01 31.38 230,794 -0.77(-2.40%)
Apr 04, 2006 31.97 32.50 30.76 32.15 399,060 +1.24(+4.01%)
Apr 03, 2006 29.79 31.35 29.53 30.91 182,357 +0.73(+2.42%)
Mar 31, 2006 30.78 30.95 29.83 30.18 216,087 -0.46(-1.50%)
Mar 30, 2006 30.95 31.32 30.42 30.64 221,986 -0.31(-1.00%)
Mar 29, 2006 29.57 31.54 29.21 30.95 292,666 +1.76(+6.03%)
Mar 28, 2006 29.04 29.77 28.85 29.19 191,510 +0.19(+0.66%)
Mar 27, 2006 29.10 29.50 28.84 29.00 323,895 +0.36(+1.26%)
Mar 24, 2006 28.11 29.20 27.85 28.64 158,957 +0.67(+2.40%)
Mar 23, 2006 27.57 28.09 27.36 27.97 82,500 +0.44(+1.60%)
Mar 22, 2006 26.73 27.65 26.43 27.53 145,600 +0.78(+2.92%)
Mar 21, 2006 26.97 27.70 26.64 26.75 126,840 -0.12(-0.45%)
Mar 20, 2006 27.30 27.41 26.16 26.87 102,446 -0.15(-0.56%)
Mar 17, 2006 26.94 27.02 26.55 27.02 257,611 +0.03(+0.11%)
Mar 16, 2006 27.00 27.00 26.62 26.99 83,215 +0.11(+0.41%)
Mar 15, 2006 26.14 27.03 26.01 26.88 137,102 +0.88(+3.38%)
Mar 14, 2006 26.13 26.30 25.74 26.00 103,331 -0.01(-0.04%)
Mar 13, 2006 26.52 26.52 25.92 26.01 81,092 -0.49(-1.85%)
Mar 10, 2006 26.28 27.00 25.81 26.50 104,199 +0.88(+3.43%)
Mar 09, 2006 25.73 26.70 25.54 25.62 129,607 -0.31(-1.21%)
Mar 08, 2006 25.16 26.25 24.95 25.93 205,523 +0.64(+2.51%)
Mar 07, 2006 26.84 26.84 24.61 25.30 285,263 -1.59(-5.91%)
Mar 06, 2006 26.90 27.13 26.21 26.89 150,962 -0.11(-0.41%)
Mar 03, 2006 27.65 28.51 26.64 27.00 237,114 +0.00(+0.00%)
Mar 02, 2006 26.90 27.17 26.67 27.00 414,624 +0.10(+0.37%)
Mar 01, 2006 26.40 27.05 26.38 26.90 219,348 +0.54(+2.05%)
Feb 28, 2006 27.34 27.28 25.77 26.36 137,707 -0.98(-3.58%)
Feb 27, 2006 27.16 27.60 26.70 27.34 105,852 +0.19(+0.70%)
Feb 24, 2006 27.71 27.74 26.50 27.15 186,540 -0.60(-2.16%)
Feb 23, 2006 28.15 28.91 27.11 27.75 234,576 -0.13(-0.47%)
Feb 22, 2006 27.35 28.00 26.70 27.88 190,444 +0.54(+1.98%)
Feb 21, 2006 28.23 28.63 26.55 27.34 323,510 -0.92(-3.26%)
Feb 17, 2006 29.23 29.27 28.03 28.26 285,313 -0.88(-3.02%)
Feb 16, 2006 26.50 29.55 26.50 29.14 277,100 +1.96(+7.21%)
Feb 15, 2006 29.54 29.54 26.30 27.18 347,190 -2.17(-7.39%)
Feb 14, 2006 28.51 30.06 28.51 29.35 192,316 +0.79(+2.77%)
Feb 13, 2006 28.70 28.70 27.64 28.56 234,507 -0.32(-1.11%)
Feb 10, 2006 29.19 29.21 27.60 28.88 215,220 -0.22(-0.76%)
Feb 09, 2006 29.48 30.17 28.72 29.10 162,329 -0.23(-0.78%)
Feb 08, 2006 29.58 29.95 27.53 29.33 177,758 -0.28(-0.95%)
Feb 07, 2006 30.88 31.00 29.11 29.61 174,323 -1.52(-4.88%)
Feb 06, 2006 31.48 31.48 29.30 31.13 297,721 -0.05(-0.16%)
Feb 03, 2006 30.28 31.93 30.03 31.18 115,988 +0.67(+2.20%)
Feb 02, 2006 31.30 31.98 29.91 30.51 173,996 -0.26(-0.84%)
Feb 01, 2006 30.55 31.00 29.75 30.77 153,369 -0.06(-0.19%)
Jan 31, 2006 29.91 31.29 28.80 30.83 202,618 +0.55(+1.82%)
Jan 30, 2006 30.64 31.43 30.13 30.28 185,141 -0.36(-1.17%)
Jan 27, 2006 29.94 32.00 30.26 30.64 296,797 +0.70(+2.34%)
Jan 26, 2006 29.53 29.94 29.00 29.94 235,283 +0.68(+2.32%)
Jan 25, 2006 28.01 29.76 28.01 29.26 413,220 +1.23(+4.39%)
Jan 24, 2006 28.00 29.28 27.65 28.03 517,749 +0.62(+2.26%)
Jan 23, 2006 25.63 28.29 25.57 27.41 988,733 +3.16(+13.03%)
Jan 20, 2006 24.00 24.40 24.00 24.25 255,384 +0.25(+1.04%)
Jan 19, 2006 24.08 24.27 23.98 24.00 147,074 -0.08(-0.33%)
Jan 18, 2006 23.72 24.10 23.60 24.08 142,300 +0.18(+0.75%)
Jan 17, 2006 23.50 24.24 23.50 23.90 69,228 +0.14(+0.59%)
Jan 13, 2006 23.47 23.89 23.47 23.76 82,322 +0.36(+1.54%)
Jan 12, 2006 23.69 23.78 23.18 23.40 77,500 -0.60(-2.50%)
Jan 11, 2006 23.58 24.30 23.58 24.00 104,876 +0.42(+1.78%)
Jan 10, 2006 24.22 24.22 23.31 23.58 228,310 -0.82(-3.36%)
Jan 09, 2006 24.36 24.45 24.25 24.40 183,722 +0.16(+0.66%)
Jan 06, 2006 24.79 24.95 24.14 24.24 81,900 -0.77(-3.08%)
Jan 05, 2006 24.84 25.22 24.27 25.01 125,074 +0.16(+0.64%)
Jan 04, 2006 24.84 25.09 24.07 24.85 130,051 -0.17(-0.68%)
Jan 03, 2006 24.89 25.24 24.68 25.02 125,126 +0.17(+0.68%)
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%)
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.