FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.67 USD  +0.11 (+0.76%)
Streaming Delayed Price  /  Updated: 12:16 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 27.14 28.00 26.32 27.56 108,593 +0.42(+1.55%)
May 27, 2010 27.66 27.94 26.65 27.14 127,227 +0.54(+2.03%)
May 26, 2010 26.54 27.22 25.95 26.60 156,442 +0.40(+1.53%)
May 25, 2010 24.98 26.34 24.76 26.20 88,635 +0.12(+0.46%)
May 24, 2010 26.80 27.29 25.75 26.08 118,953 -0.66(-2.47%)
May 21, 2010 25.01 27.51 25.01 26.74 208,011 +1.50(+5.94%)
May 20, 2010 25.20 26.52 25.03 25.24 197,726 -1.84(-6.79%)
May 19, 2010 27.81 28.55 26.55 27.08 210,067 -0.91(-3.25%)
May 18, 2010 28.76 29.27 27.77 27.99 123,204 -0.35(-1.24%)
May 17, 2010 28.77 28.88 27.19 28.34 175,013 -0.32(-1.12%)
May 14, 2010 29.41 29.41 28.13 28.66 141,522 -1.06(-3.57%)
May 13, 2010 29.32 30.50 29.06 29.72 127,660 +0.20(+0.68%)
May 12, 2010 29.12 29.59 28.11 29.52 116,812 +0.77(+2.68%)
May 11, 2010 28.07 29.02 27.30 28.75 237,356 +1.62(+5.97%)
May 10, 2010 26.74 27.96 26.02 27.13 182,610 +1.58(+6.18%)
May 07, 2010 26.38 26.93 25.14 25.55 267,477 -0.72(-2.74%)
May 06, 2010 27.78 28.73 24.00 26.27 234,900 -1.80(-6.41%)
May 05, 2010 27.89 29.00 27.55 28.07 258,684 -1.26(-4.30%)
May 04, 2010 31.45 31.68 29.00 29.33 269,819 -2.63(-8.23%)
May 03, 2010 31.98 32.04 31.26 31.96 113,356 +0.18(+0.57%)
Apr 30, 2010 32.40 32.90 31.77 31.78 133,286 -0.60(-1.85%)
Apr 29, 2010 32.98 33.33 31.26 32.38 158,440 -0.18(-0.55%)
Apr 28, 2010 32.79 32.83 32.03 32.56 119,035 +0.27(+0.84%)
Apr 27, 2010 34.16 34.45 32.25 32.29 119,145 -2.23(-6.46%)
Apr 26, 2010 34.13 35.25 34.13 34.52 129,077 +0.30(+0.88%)
Apr 23, 2010 34.22 34.54 33.83 34.22 174,653 -0.34(-0.98%)
Apr 22, 2010 36.00 36.21 34.19 34.56 376,113 -2.11(-5.75%)
Apr 21, 2010 35.50 36.75 35.07 36.67 132,469 +1.26(+3.56%)
Apr 20, 2010 33.97 35.45 33.45 35.41 77,075 +1.54(+4.55%)
Apr 19, 2010 34.69 34.79 33.49 33.87 130,129 -1.13(-3.23%)
Apr 16, 2010 35.70 35.82 34.46 35.00 123,467 -0.74(-2.07%)
Apr 15, 2010 36.08 36.26 35.43 35.74 76,200 -0.48(-1.33%)
Apr 14, 2010 35.18 36.28 35.17 36.22 85,767 +1.18(+3.37%)
Apr 13, 2010 34.60 35.14 34.20 35.04 44,817 +0.44(+1.27%)
Apr 12, 2010 34.83 35.26 34.47 34.60 62,572 -0.30(-0.86%)
Apr 09, 2010 34.07 35.01 33.24 34.90 83,355 +0.99(+2.92%)
Apr 08, 2010 34.94 34.94 33.84 33.91 80,562 -1.03(-2.95%)
Apr 07, 2010 35.12 35.84 34.71 34.94 87,974 -0.48(-1.36%)
Apr 06, 2010 34.98 35.96 34.98 35.42 57,757 +0.10(+0.28%)
Apr 05, 2010 33.90 35.33 33.51 35.32 126,761 +1.54(+4.56%)
Apr 01, 2010 32.99 33.78 33.78 33.78 124,800 +1.13(+3.46%)
Mar 31, 2010 32.36 33.07 32.36 32.65 78,328 +0.14(+0.43%)
Mar 30, 2010 32.83 33.40 32.30 32.51 58,009 -0.29(-0.88%)
Mar 29, 2010 32.24 32.88 32.04 32.80 79,199 +0.77(+2.40%)
Mar 26, 2010 31.89 32.57 31.26 32.03 79,886 +0.46(+1.46%)
Mar 25, 2010 32.72 33.17 31.55 31.57 76,736 -0.76(-2.35%)
Mar 24, 2010 32.69 32.99 32.15 32.33 80,526 -0.64(-1.94%)
Mar 23, 2010 32.11 33.00 31.84 32.97 121,295 +0.93(+2.90%)
Mar 22, 2010 29.96 32.13 29.53 32.04 156,066 +1.70(+5.60%)
Mar 19, 2010 31.31 31.34 29.99 30.34 102,615 -0.74(-2.38%)
Mar 18, 2010 31.82 32.25 31.04 31.08 68,216 -0.92(-2.88%)
Mar 17, 2010 31.31 32.21 31.12 32.00 160,264 +0.66(+2.11%)
Mar 16, 2010 30.34 31.59 30.03 31.34 167,691 +1.09(+3.60%)
Mar 15, 2010 29.69 30.30 29.53 30.25 116,932 +0.12(+0.40%)
Mar 12, 2010 30.27 30.45 29.85 30.13 81,946 +0.10(+0.33%)
Mar 11, 2010 30.18 30.53 29.97 30.03 90,555 -0.43(-1.41%)
Mar 10, 2010 30.46 30.83 30.09 30.46 108,277 -0.04(-0.13%)
Mar 09, 2010 30.51 30.98 30.13 30.50 88,424 -0.22(-0.72%)
Mar 08, 2010 30.44 30.86 30.20 30.72 54,240 +0.29(+0.95%)
Mar 05, 2010 29.50 30.43 29.38 30.43 93,556 +1.19(+4.07%)
Mar 04, 2010 28.68 29.33 28.52 29.24 86,957 +0.56(+1.95%)
Mar 03, 2010 28.91 29.37 28.57 28.68 180,475 +0.11(+0.39%)
Mar 02, 2010 28.50 28.93 28.04 28.57 154,442 +0.18(+0.63%)
Mar 01, 2010 27.95 28.78 27.63 28.39 167,654 +0.73(+2.64%)
Feb 26, 2010 29.38 29.60 27.53 27.66 281,563 -1.91(-6.46%)
Feb 25, 2010 31.05 31.05 29.01 29.57 427,492 -3.01(-9.24%)
Feb 24, 2010 32.35 33.41 31.70 32.58 189,415 +0.27(+0.84%)
Feb 23, 2010 32.53 32.75 31.15 32.31 148,183 -0.34(-1.04%)
Feb 22, 2010 32.35 32.97 31.86 32.65 57,185 +0.49(+1.52%)
Feb 19, 2010 31.96 32.16 31.50 32.16 165,559 +0.16(+0.50%)
Feb 18, 2010 31.02 32.08 31.02 32.00 128,482 +1.04(+3.36%)
Feb 17, 2010 31.81 31.86 30.75 30.96 134,418 -0.67(-2.12%)
Feb 16, 2010 29.84 31.63 29.63 31.63 113,466 +1.81(+6.07%)
Feb 12, 2010 28.77 29.82 29.82 29.82 81,800 +0.56(+1.91%)
Feb 11, 2010 28.00 29.31 28.00 29.26 86,116 +1.28(+4.57%)
Feb 10, 2010 28.25 28.35 27.57 27.98 63,099 -0.57(-2.00%)
Feb 09, 2010 27.63 28.61 27.63 28.55 113,371 +1.51(+5.58%)
Feb 08, 2010 28.06 28.13 27.02 27.04 128,995 -0.97(-3.46%)
Feb 05, 2010 27.38 28.22 26.69 28.01 148,586 +0.59(+2.15%)
Feb 04, 2010 29.04 29.05 27.36 27.42 200,538 -1.91(-6.51%)
Feb 03, 2010 29.57 30.00 28.73 29.33 120,383 -0.37(-1.25%)
Feb 02, 2010 28.91 29.81 28.60 29.70 97,125 +0.94(+3.27%)
Feb 01, 2010 27.94 28.82 27.94 28.76 73,062 +1.02(+3.68%)
Jan 29, 2010 28.26 29.06 27.65 27.74 150,774 -0.29(-1.03%)
Jan 28, 2010 28.28 28.68 27.91 28.03 94,656 -0.23(-0.81%)
Jan 27, 2010 28.89 29.32 28.09 28.26 135,611 -0.69(-2.38%)
Jan 26, 2010 29.88 29.88 28.93 28.95 122,970 -1.23(-4.08%)
Jan 25, 2010 30.72 31.06 29.88 30.18 120,818 -0.25(-0.82%)
Jan 22, 2010 30.79 31.72 30.26 30.43 139,764 -0.49(-1.58%)
Jan 21, 2010 32.02 32.02 30.77 30.92 142,304 -0.91(-2.86%)
Jan 20, 2010 31.98 32.39 31.72 31.83 103,603 -0.62(-1.91%)
Jan 19, 2010 32.01 32.67 31.82 32.45 79,156 +0.60(+1.88%)
Jan 15, 2010 32.06 31.85 31.85 31.85 93,800 -0.12(-0.38%)
Jan 14, 2010 32.10 32.78 31.97 31.97 85,203 -0.04(-0.12%)
Jan 13, 2010 31.68 32.27 30.96 32.01 240,530 -1.67(-4.96%)
Jan 12, 2010 34.11 34.94 33.63 33.68 107,306 -0.92(-2.66%)
Jan 11, 2010 36.03 36.25 34.52 34.60 101,178 -0.98(-2.75%)
Jan 08, 2010 34.40 36.16 34.02 35.58 150,043 +1.08(+3.13%)
Jan 07, 2010 34.85 35.18 34.03 34.50 144,682 -0.45(-1.29%)
Jan 06, 2010 33.39 35.29 33.30 34.95 239,043 +1.32(+3.93%)
Jan 05, 2010 33.95 34.44 32.59 33.63 160,804 -0.22(-0.65%)
Jan 04, 2010 33.22 33.97 32.75 33.85 77,404 +1.27(+3.90%)
Dec 31, 2009 33.08 32.58 32.58 32.58 40,600 -0.42(-1.27%)
Dec 30, 2009 32.90 33.25 32.49 33.00 65,623 -0.18(-0.54%)
Dec 29, 2009 33.59 33.70 32.74 33.18 66,176 -0.40(-1.19%)
Dec 28, 2009 34.54 34.70 33.44 33.58 79,365 -0.71(-2.07%)
Dec 24, 2009 33.88 34.49 33.72 34.29 36,040 +0.58(+1.72%)
Dec 23, 2009 33.42 33.94 33.25 33.71 58,484 +0.46(+1.38%)
Dec 22, 2009 32.87 33.37 32.18 33.25 101,078 +0.39(+1.19%)
Dec 21, 2009 32.49 33.18 32.42 32.86 144,330 +0.34(+1.05%)
Dec 18, 2009 31.72 32.52 31.62 32.52 266,738 +1.22(+3.90%)
Dec 17, 2009 31.26 31.83 31.14 31.30 67,038 -0.22(-0.70%)
Dec 16, 2009 31.37 31.58 31.26 31.52 90,689 +0.23(+0.74%)
Dec 15, 2009 31.10 31.50 30.85 31.29 183,354 -0.08(-0.26%)
Dec 14, 2009 31.38 31.50 31.20 31.37 331,271 +0.03(+0.10%)
Dec 11, 2009 31.35 31.50 30.91 31.34 75,530 +0.12(+0.38%)
Dec 10, 2009 30.94 31.50 30.64 31.22 183,696 +0.47(+1.53%)
Dec 09, 2009 29.68 30.97 29.26 30.75 175,923 +1.18(+3.99%)
Dec 08, 2009 29.32 29.88 28.93 29.57 98,940 -0.07(-0.24%)
Dec 07, 2009 29.79 30.34 29.36 29.64 88,606 -0.31(-1.04%)
Dec 04, 2009 29.40 30.45 28.79 29.95 155,652 +1.04(+3.60%)
Dec 03, 2009 29.96 30.08 28.84 28.91 148,125 -0.80(-2.69%)
Dec 02, 2009 29.10 30.50 28.04 29.71 245,418 +0.58(+1.99%)
Dec 01, 2009 27.95 29.24 27.86 29.13 261,543 +1.40(+5.05%)
Nov 30, 2009 27.62 27.74 27.00 27.73 216,710 +0.26(+0.95%)
Nov 27, 2009 27.03 27.84 26.11 27.47 56,809 -0.84(-2.97%)
Nov 25, 2009 28.16 28.47 27.88 28.31 40,420 +0.30(+1.07%)
Nov 24, 2009 27.66 28.19 27.48 28.01 144,571 +0.07(+0.25%)
Nov 23, 2009 27.54 28.22 27.52 27.94 113,482 +0.74(+2.72%)
Nov 20, 2009 26.56 27.39 26.18 27.20 152,770 +0.38(+1.42%)
Nov 19, 2009 26.95 27.05 26.28 26.82 195,390 -0.57(-2.08%)
Nov 18, 2009 27.47 27.73 27.20 27.39 235,996 +0.02(+0.07%)
Nov 17, 2009 27.17 27.81 27.13 27.37 256,469 +0.15(+0.55%)
Nov 16, 2009 26.23 27.27 26.23 27.22 120,508 +1.13(+4.33%)
Nov 13, 2009 25.99 26.30 25.54 26.09 103,771 +0.28(+1.08%)
Nov 12, 2009 26.59 27.12 25.70 25.81 102,722 -0.84(-3.15%)
Nov 11, 2009 25.75 26.67 25.75 26.65 219,888 +1.20(+4.72%)
Nov 10, 2009 26.55 26.71 25.40 25.45 197,812 -0.90(-3.42%)
Nov 09, 2009 26.09 26.80 26.07 26.35 149,879 +0.54(+2.09%)
Nov 06, 2009 25.19 25.95 24.85 25.81 257,975 +0.26(+1.02%)
Nov 05, 2009 25.90 26.09 24.75 25.55 587,575 -1.48(-5.48%)
Nov 04, 2009 26.95 27.99 26.61 27.03 233,406 +0.42(+1.58%)
Nov 03, 2009 25.13 26.88 24.71 26.61 277,605 +1.23(+4.85%)
Nov 02, 2009 25.25 26.24 24.48 25.38 374,662 +0.08(+0.32%)
Oct 30, 2009 26.98 27.47 25.06 25.30 346,189 -1.98(-7.26%)
Oct 29, 2009 27.00 27.80 26.92 27.28 243,681 +0.78(+2.94%)
Oct 28, 2009 28.13 28.50 26.21 26.50 269,245 -1.78(-6.29%)
Oct 27, 2009 29.20 29.20 27.69 28.28 204,092 -0.69(-2.38%)
Oct 26, 2009 29.72 31.18 28.55 28.97 267,097 -0.80(-2.69%)
Oct 23, 2009 30.01 31.17 29.65 29.77 107,588 -0.55(-1.81%)
Oct 22, 2009 31.01 31.65 30.00 30.32 245,184 -0.83(-2.66%)
Oct 21, 2009 30.84 32.50 30.73 31.15 230,548 +0.16(+0.52%)
Oct 20, 2009 30.22 31.08 30.00 30.99 231,144 +0.54(+1.77%)
Oct 19, 2009 30.76 31.02 30.33 30.45 192,482 -0.03(-0.10%)
Oct 16, 2009 30.30 30.57 29.71 30.48 185,167 -0.16(-0.52%)
Oct 15, 2009 29.47 30.83 29.26 30.64 190,781 +0.77(+2.58%)
Oct 14, 2009 29.70 29.90 29.12 29.87 177,526 +0.65(+2.22%)
Oct 13, 2009 28.83 29.26 28.07 29.22 105,760 +0.43(+1.49%)
Oct 12, 2009 29.66 29.75 28.32 28.79 168,292 -0.91(-3.06%)
Oct 09, 2009 29.52 29.75 29.28 29.70 111,176 +0.07(+0.24%)
Oct 08, 2009 29.43 29.83 29.22 29.63 139,445 +0.58(+2.00%)
Oct 07, 2009 28.36 29.45 27.82 29.05 129,854 +0.47(+1.64%)
Oct 06, 2009 28.39 29.20 28.00 28.58 141,460 +0.52(+1.85%)
Oct 05, 2009 27.06 28.35 27.04 28.06 149,327 +1.26(+4.70%)
Oct 02, 2009 27.16 27.50 26.66 26.80 161,938 -0.61(-2.23%)
Oct 01, 2009 28.48 28.99 27.36 27.41 170,364 -1.28(-4.46%)
Sep 30, 2009 29.47 29.64 28.57 28.69 124,669 -0.61(-2.08%)
Sep 29, 2009 28.98 29.96 28.80 29.30 233,570 +0.46(+1.60%)
Sep 28, 2009 28.24 29.16 27.72 28.84 167,061 +0.73(+2.60%)
Sep 25, 2009 28.33 28.88 27.85 28.11 133,416 -0.48(-1.68%)
Sep 24, 2009 29.59 29.59 28.19 28.59 197,475 -0.91(-3.08%)
Sep 23, 2009 29.43 29.54 28.78 29.50 156,705 +0.08(+0.27%)
Sep 22, 2009 29.08 29.50 29.00 29.42 161,204 +0.75(+2.62%)
Sep 21, 2009 28.24 28.93 28.00 28.67 99,849 -0.01(-0.03%)
Sep 18, 2009 28.99 29.30 28.28 28.68 91,298 -0.10(-0.35%)
Sep 17, 2009 29.30 29.50 28.67 28.78 116,841 -0.52(-1.77%)
Sep 16, 2009 28.23 29.43 27.54 29.30 156,269 +1.36(+4.87%)
Sep 15, 2009 27.35 28.17 27.18 27.94 195,594 +0.55(+2.01%)
Sep 14, 2009 27.48 28.31 27.15 27.39 181,413 -0.40(-1.44%)
Sep 11, 2009 28.42 28.78 27.61 27.79 181,769 -0.19(-0.68%)
Sep 10, 2009 27.56 28.17 27.23 27.98 210,934 +0.46(+1.67%)
Sep 09, 2009 27.11 27.60 26.95 27.52 176,161 +0.46(+1.70%)
Sep 08, 2009 27.15 27.78 26.76 27.06 164,631 +0.30(+1.12%)
Sep 04, 2009 26.16 26.99 25.82 26.76 212,051 +0.60(+2.29%)
Sep 03, 2009 26.49 26.75 25.51 26.16 100,189 -0.09(-0.34%)
Sep 02, 2009 25.64 26.49 25.17 26.25 187,727 +0.59(+2.30%)
Sep 01, 2009 26.65 27.21 25.39 25.66 249,435 -1.27(-4.72%)
Aug 31, 2009 26.64 27.20 26.16 26.93 223,589 -0.09(-0.33%)
Aug 28, 2009 27.54 28.03 26.80 27.02 191,370 -0.23(-0.84%)
Aug 27, 2009 27.03 27.47 26.59 27.25 295,358 +0.05(+0.18%)
Aug 26, 2009 26.67 27.34 26.24 27.20 207,546 +0.41(+1.53%)
Aug 25, 2009 27.08 27.51 26.51 26.79 352,993 +0.02(+0.07%)
Aug 24, 2009 27.42 27.61 26.20 26.77 265,369 -0.35(-1.29%)
Aug 21, 2009 26.98 27.43 26.57 27.12 188,557 +0.71(+2.69%)
Aug 20, 2009 26.22 26.89 26.09 26.41 234,074 +0.18(+0.69%)
Aug 19, 2009 25.47 26.54 25.06 26.23 158,039 +0.26(+1.00%)
Aug 18, 2009 25.26 26.43 25.26 25.97 246,868 +1.02(+4.09%)
Aug 17, 2009 26.69 26.90 24.75 24.95 395,304 -2.94(-10.54%)
Aug 14, 2009 29.15 29.23 27.02 27.89 282,296 -1.26(-4.32%)
Aug 13, 2009 28.08 29.50 27.95 29.15 456,207 +1.47(+5.31%)
Aug 12, 2009 27.36 28.15 27.22 27.68 150,679 +0.14(+0.51%)
Aug 11, 2009 28.16 28.33 27.07 27.54 204,847 -0.70(-2.48%)
Aug 10, 2009 27.99 28.50 27.58 28.24 124,680 -0.09(-0.32%)
Aug 07, 2009 28.37 28.53 27.56 28.33 437,470 +0.59(+2.13%)
Aug 06, 2009 28.35 28.53 27.33 27.74 214,551 -0.24(-0.86%)
Aug 05, 2009 27.66 28.00 27.02 27.98 294,159 +0.14(+0.50%)
Aug 04, 2009 28.57 28.57 27.22 27.84 526,036 -0.71(-2.49%)
Aug 03, 2009 26.12 28.89 26.00 28.55 550,358 +3.04(+11.92%)
Jul 31, 2009 24.80 26.50 23.99 25.51 405,934 +0.50(+2.00%)
Jul 30, 2009 22.67 25.44 21.54 25.01 549,688 +3.13(+14.31%)
Jul 29, 2009 22.93 22.93 21.56 21.88 232,937 -1.45(-6.22%)
Jul 28, 2009 23.48 23.83 22.21 23.33 377,788 -0.46(-1.93%)
Jul 27, 2009 23.98 24.27 23.34 23.79 285,294 -0.04(-0.17%)
Jul 24, 2009 22.99 24.18 22.88 23.83 331,688 +0.83(+3.61%)
Jul 23, 2009 23.90 24.05 22.87 23.00 535,927 -1.22(-5.04%)
Jul 22, 2009 24.86 25.19 24.09 24.22 200,761 -1.03(-4.08%)
Jul 21, 2009 25.76 26.39 24.75 25.25 271,568 -0.24(-0.94%)
Jul 20, 2009 25.14 25.94 24.82 25.49 257,668 +0.39(+1.55%)
Jul 17, 2009 25.08 25.48 24.88 25.10 438,163 +0.23(+0.92%)
Jul 16, 2009 22.79 25.26 22.24 24.87 534,304 +2.08(+9.13%)
Jul 15, 2009 21.33 22.83 21.19 22.79 377,236 +2.05(+9.88%)
Jul 14, 2009 20.82 21.66 20.46 20.74 212,857 -0.20(-0.96%)
Jul 13, 2009 20.18 21.00 19.52 20.94 248,227 +0.51(+2.50%)
Jul 10, 2009 19.93 20.63 19.51 20.43 492,407 +0.27(+1.34%)
Jul 09, 2009 20.05 20.77 19.91 20.16 453,972 +0.35(+1.77%)
Jul 08, 2009 21.24 21.37 18.85 19.81 614,395 -1.47(-6.91%)
Jul 07, 2009 22.31 22.55 21.21 21.28 198,453 -0.95(-4.27%)
Jul 06, 2009 23.48 23.48 21.70 22.23 314,187 -1.56(-6.56%)
Jul 02, 2009 24.40 24.62 23.57 23.79 360,350 -0.58(-2.38%)
Jul 01, 2009 25.00 25.75 24.18 24.37 346,381 -0.10(-0.41%)
Jun 30, 2009 24.88 25.24 24.26 24.47 285,958 -0.72(-2.86%)
Jun 29, 2009 25.45 25.89 24.50 25.19 141,186 -0.14(-0.55%)
Jun 26, 2009 25.09 25.75 24.83 25.33 541,799 -0.24(-0.94%)
Jun 25, 2009 24.73 25.62 23.73 25.57 242,147 +1.30(+5.36%)
Jun 24, 2009 24.64 25.50 24.01 24.27 290,944 +0.00(+0.00%)
Jun 23, 2009 24.11 24.84 22.95 24.27 399,154 +0.28(+1.17%)
Jun 22, 2009 25.49 25.49 23.68 23.99 370,898 -1.89(-7.30%)
Jun 19, 2009 25.80 26.94 25.45 25.88 436,940 +0.72(+2.86%)
Jun 18, 2009 25.00 25.74 24.14 25.16 447,251 +0.40(+1.62%)
Jun 17, 2009 25.83 25.93 24.25 24.76 574,343 +0.54(+2.23%)
Jun 16, 2009 25.24 26.32 24.07 24.22 433,794 -0.36(-1.46%)
Jun 15, 2009 25.05 25.71 23.80 24.58 523,638 -1.80(-6.82%)
Jun 12, 2009 25.18 27.25 24.44 26.38 721,857 +0.82(+3.21%)
Jun 11, 2009 24.32 26.91 24.21 25.56 962,417 +1.29(+5.32%)
Jun 10, 2009 22.10 24.50 22.10 24.27 1,138,093 +3.95(+19.44%)
Jun 09, 2009 19.07 20.45 19.07 20.32 247,887 +1.33(+7.00%)
Jun 08, 2009 18.96 19.78 18.69 18.99 201,624 -0.82(-4.14%)
Jun 05, 2009 20.00 20.50 19.35 19.81 459,516 +0.19(+0.97%)
Jun 04, 2009 18.37 19.96 17.58 19.62 260,228 +1.31(+7.15%)
Jun 03, 2009 20.03 20.03 17.86 18.31 283,976 -1.93(-9.54%)
Jun 02, 2009 19.86 20.40 19.53 20.24 230,498 +0.55(+2.79%)
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.