FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.71 USD  -0.19 (-1.28%)
Official Closing Price  /  Updated: 4:32 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 64.27 65.95 63.47 64.98 361,568 +1.26(+1.98%)
May 29, 2008 63.39 64.79 62.50 63.72 212,635 +0.33(+0.52%)
May 28, 2008 61.68 63.43 61.59 63.39 280,577 +1.65(+2.67%)
May 27, 2008 62.99 62.99 61.42 61.74 964,617 -0.48(-0.77%)
May 26, 2008 61.78 63.41 60.05 62.22 522,282 +0.00(+0.00%)
May 23, 2008 61.78 63.41 60.05 62.22 522,282 +2.85(+4.80%)
May 22, 2008 58.53 60.84 58.24 59.37 220,959 +1.23(+2.12%)
May 21, 2008 60.85 61.49 57.74 58.14 275,301 -2.37(-3.92%)
May 20, 2008 56.34 60.92 56.10 60.51 489,595 +3.88(+6.85%)
May 19, 2008 54.93 57.61 54.85 56.63 324,838 +1.70(+3.09%)
May 16, 2008 55.47 55.60 54.00 54.93 126,174 -0.48(-0.87%)
May 15, 2008 54.11 55.85 54.06 55.41 259,295 +1.22(+2.25%)
May 14, 2008 54.10 55.63 53.75 54.19 203,069 +0.17(+0.31%)
May 13, 2008 53.71 54.50 53.15 54.02 139,272 +0.46(+0.86%)
May 12, 2008 53.52 54.01 52.50 53.56 161,790 -0.09(-0.17%)
May 09, 2008 53.65 53.70 52.64 53.65 119,627 -0.33(-0.61%)
May 08, 2008 53.68 54.50 53.55 53.98 170,783 +0.28(+0.52%)
May 07, 2008 54.31 54.92 53.45 53.70 112,881 -0.77(-1.41%)
May 06, 2008 52.91 54.83 52.91 54.47 212,282 +1.56(+2.95%)
May 05, 2008 51.81 53.48 51.81 52.91 231,638 +1.32(+2.56%)
May 02, 2008 51.11 52.07 50.42 51.59 256,630 +1.20(+2.38%)
May 01, 2008 52.45 52.45 49.59 50.39 372,106 -0.81(-1.58%)
Apr 30, 2008 52.65 53.11 49.46 51.20 733,401 +1.10(+2.20%)
Apr 29, 2008 49.25 50.20 48.49 50.10 389,988 +0.73(+1.48%)
Apr 28, 2008 47.50 50.22 47.50 49.37 342,892 +1.54(+3.22%)
Apr 25, 2008 46.29 48.00 45.27 47.83 161,837 +1.83(+3.98%)
Apr 24, 2008 46.80 47.04 45.10 46.00 102,400 -0.95(-2.02%)
Apr 23, 2008 47.75 48.12 46.29 46.95 151,132 -0.69(-1.45%)
Apr 22, 2008 48.98 49.79 46.52 47.64 230,427 -1.30(-2.66%)
Apr 21, 2008 47.70 49.27 47.02 48.94 170,913 +0.72(+1.49%)
Apr 18, 2008 47.95 48.30 46.61 48.22 183,500 +0.81(+1.71%)
Apr 17, 2008 46.68 47.76 46.07 47.41 120,897 +0.72(+1.54%)
Apr 16, 2008 45.24 47.49 45.24 46.69 162,155 +1.80(+4.01%)
Apr 15, 2008 45.48 45.85 44.26 44.89 164,061 -0.39(-0.86%)
Apr 14, 2008 45.70 45.96 44.77 45.28 115,936 -0.34(-0.75%)
Apr 11, 2008 46.48 46.55 45.25 45.62 123,692 -1.52(-3.22%)
Apr 10, 2008 46.55 47.40 45.90 47.14 120,282 +0.67(+1.44%)
Apr 09, 2008 47.50 47.92 45.70 46.47 203,946 -0.72(-1.53%)
Apr 08, 2008 46.84 48.09 46.64 47.19 128,920 -0.18(-0.38%)
Apr 07, 2008 48.01 48.97 46.63 47.37 148,160 -0.52(-1.09%)
Apr 04, 2008 47.61 48.19 47.08 47.89 133,561 +0.71(+1.50%)
Apr 03, 2008 46.48 48.24 46.37 47.18 180,399 +0.13(+0.28%)
Apr 02, 2008 45.84 47.22 45.72 47.05 139,986 +1.11(+2.42%)
Apr 01, 2008 45.98 46.07 44.75 45.94 234,597 +0.84(+1.86%)
Mar 31, 2008 45.47 45.77 44.62 45.10 233,448 +0.35(+0.78%)
Mar 28, 2008 45.36 45.36 43.85 44.75 280,441 -0.63(-1.39%)
Mar 27, 2008 44.51 45.88 44.32 45.38 235,904 +1.06(+2.39%)
Mar 26, 2008 42.51 44.69 42.47 44.32 238,051 +1.82(+4.28%)
Mar 25, 2008 42.57 42.65 42.01 42.50 141,291 +0.02(+0.05%)
Mar 24, 2008 39.97 42.94 39.95 42.48 198,744 +1.81(+4.45%)
Mar 21, 2008 41.09 41.09 39.01 40.67 361,409 +0.00(+0.00%)
Mar 20, 2008 41.09 41.09 39.01 40.67 361,409 -1.05(-2.52%)
Mar 19, 2008 45.36 45.69 41.67 41.72 191,267 -3.30(-7.33%)
Mar 18, 2008 44.67 45.54 43.33 45.02 159,731 +1.25(+2.86%)
Mar 17, 2008 41.71 44.54 41.71 43.77 220,425 +1.02(+2.39%)
Mar 14, 2008 43.49 44.46 42.01 42.75 176,603 -0.45(-1.04%)
Mar 13, 2008 41.68 43.20 41.33 43.20 308,648 +0.95(+2.25%)
Mar 12, 2008 42.24 42.71 41.70 42.25 112,934 +0.21(+0.50%)
Mar 11, 2008 41.19 42.17 40.60 42.04 217,958 +2.22(+5.58%)
Mar 10, 2008 40.29 41.16 39.31 39.82 160,590 -0.41(-1.02%)
Mar 07, 2008 41.19 42.23 39.86 40.23 194,416 -1.18(-2.85%)
Mar 06, 2008 42.36 43.02 41.41 41.41 134,914 -1.27(-2.98%)
Mar 05, 2008 43.09 43.09 42.01 42.68 124,209 -0.22(-0.51%)
Mar 04, 2008 43.12 43.34 41.90 42.90 258,490 +0.05(+0.12%)
Mar 03, 2008 41.25 43.09 40.95 42.85 326,943 +1.55(+3.75%)
Feb 29, 2008 41.81 42.83 41.09 41.30 204,025 -0.93(-2.20%)
Feb 28, 2008 42.95 43.64 41.52 42.23 271,720 -0.52(-1.22%)
Feb 27, 2008 41.34 42.99 40.77 42.75 223,597 +1.60(+3.89%)
Feb 26, 2008 42.00 42.00 40.54 41.15 311,571 -1.42(-3.34%)
Feb 25, 2008 39.94 42.72 39.78 42.57 507,932 +2.99(+7.55%)
Feb 22, 2008 38.77 40.46 37.67 39.58 370,038 +0.85(+2.19%)
Feb 21, 2008 37.70 39.93 37.11 38.73 332,637 -0.53(-1.35%)
Feb 20, 2008 40.55 40.55 38.84 39.26 365,223 -0.69(-1.73%)
Feb 19, 2008 38.12 40.74 38.12 39.95 424,068 +1.91(+5.02%)
Feb 18, 2008 36.56 38.28 36.00 38.04 209,858 +0.00(+0.00%)
Feb 15, 2008 36.56 38.28 36.00 38.04 209,858 +1.11(+3.01%)
Feb 14, 2008 36.07 37.72 35.36 36.93 270,831 +0.56(+1.54%)
Feb 13, 2008 35.43 36.85 35.43 36.37 269,048 +1.03(+2.91%)
Feb 12, 2008 36.62 36.62 35.28 35.34 254,475 -0.60(-1.67%)
Feb 11, 2008 36.00 36.42 35.50 35.94 214,096 +0.49(+1.38%)
Feb 08, 2008 34.99 35.55 34.76 35.45 185,423 +0.31(+0.88%)
Feb 07, 2008 33.95 35.61 33.95 35.14 186,992 +1.05(+3.08%)
Feb 06, 2008 34.84 35.30 34.00 34.09 190,301 -0.40(-1.16%)
Feb 05, 2008 35.30 35.48 34.44 34.49 184,482 -1.06(-2.98%)
Feb 04, 2008 35.34 36.14 34.68 35.55 190,926 +0.21(+0.59%)
Feb 01, 2008 33.99 35.65 33.10 35.34 238,566 +1.55(+4.59%)
Jan 31, 2008 32.77 34.07 32.77 33.79 313,809 +0.27(+0.81%)
Jan 30, 2008 33.25 34.62 33.00 33.52 278,752 +0.18(+0.54%)
Jan 29, 2008 32.91 34.05 32.09 33.34 326,156 +0.57(+1.74%)
Jan 28, 2008 31.08 33.41 30.15 32.77 269,488 +1.69(+5.44%)
Jan 25, 2008 31.96 32.48 30.80 31.08 209,508 -0.36(-1.15%)
Jan 24, 2008 30.07 32.23 30.07 31.44 291,303 +1.66(+5.57%)
Jan 23, 2008 28.40 30.21 27.59 29.78 388,212 -0.10(-0.33%)
Jan 22, 2008 29.00 30.34 26.82 29.88 267,734 -0.64(-2.10%)
Jan 21, 2008 31.15 31.57 30.19 30.52 374,133 +0.00(+0.00%)
Jan 18, 2008 31.15 31.57 30.19 30.52 374,133 +0.39(+1.29%)
Jan 17, 2008 30.97 31.92 29.90 30.13 466,398 -0.89(-2.87%)
Jan 16, 2008 30.77 32.31 29.08 31.02 494,590 +0.52(+1.70%)
Jan 15, 2008 30.28 30.99 29.65 30.50 172,260 -0.27(-0.88%)
Jan 14, 2008 29.76 31.20 29.62 30.77 263,564 +1.44(+4.91%)
Jan 11, 2008 30.40 30.43 28.92 29.33 300,747 -1.12(-3.68%)
Jan 10, 2008 29.40 31.13 28.63 30.45 384,925 +1.03(+3.50%)
Jan 09, 2008 29.51 29.76 27.81 29.42 256,287 -0.25(-0.84%)
Jan 08, 2008 29.98 30.80 29.24 29.67 289,466 -0.23(-0.77%)
Jan 07, 2008 31.28 31.40 29.60 29.90 360,868 -1.11(-3.58%)
Jan 04, 2008 32.25 32.77 31.01 31.01 162,743 -2.01(-6.09%)
Jan 03, 2008 32.20 33.59 32.20 33.02 351,931 +0.82(+2.55%)
Jan 02, 2008 31.51 33.59 31.51 32.20 210,026 +0.49(+1.55%)
Jan 01, 2008 31.60 32.10 31.39 31.71 0 +0.00(+0.00%)
Dec 31, 2007 31.60 32.10 31.39 31.71 100,525 -0.17(-0.53%)
Dec 28, 2007 31.99 32.67 31.71 31.88 76,390 +0.31(+0.98%)
Dec 27, 2007 32.60 32.86 31.29 31.57 96,894 -1.03(-3.16%)
Dec 26, 2007 32.03 32.85 31.85 32.60 143,277 +0.60(+1.87%)
Dec 24, 2007 31.33 32.15 31.13 32.00 46,748 +0.22(+0.69%)
Dec 21, 2007 31.98 32.23 31.33 31.78 238,373 +0.38(+1.21%)
Dec 20, 2007 31.19 31.40 30.50 31.40 209,609 +0.55(+1.78%)
Dec 19, 2007 30.73 31.59 30.60 30.85 152,649 -0.15(-0.48%)
Dec 18, 2007 30.79 31.40 30.45 31.00 267,160 +0.65(+2.14%)
Dec 17, 2007 30.93 31.57 30.33 30.35 267,312 -0.90(-2.88%)
Dec 14, 2007 31.23 31.80 30.97 31.25 178,001 -0.46(-1.45%)
Dec 13, 2007 30.79 32.00 30.76 31.71 268,649 +0.62(+1.99%)
Dec 12, 2007 32.00 32.86 30.80 31.09 264,374 -0.43(-1.36%)
Dec 11, 2007 33.00 33.00 31.00 31.52 439,974 -1.48(-4.48%)
Dec 10, 2007 31.01 33.20 30.61 33.00 398,242 +1.98(+6.38%)
Dec 07, 2007 30.02 31.05 29.97 31.02 293,344 -0.03(-0.10%)
Dec 06, 2007 28.96 31.98 28.42 31.05 639,834 +2.07(+7.14%)
Dec 05, 2007 26.78 29.06 26.48 28.98 363,524 +2.55(+9.65%)
Dec 04, 2007 26.43 27.14 26.18 26.43 231,380 -0.19(-0.71%)
Dec 03, 2007 26.29 27.94 26.03 26.62 380,827 +0.48(+1.84%)
Nov 30, 2007 29.92 30.26 26.12 26.14 589,193 +0.75(+2.95%)
Nov 29, 2007 25.32 25.93 24.94 25.39 291,264 +0.11(+0.44%)
Nov 28, 2007 26.68 26.86 25.21 25.28 206,440 -1.17(-4.42%)
Nov 27, 2007 24.62 26.67 24.08 26.45 352,142 +1.95(+7.96%)
Nov 26, 2007 24.59 25.29 24.45 24.50 64,983 -0.37(-1.49%)
Nov 23, 2007 25.11 25.71 24.69 24.87 43,872 +0.15(+0.61%)
Nov 21, 2007 24.77 25.17 24.27 24.72 49,297 -0.31(-1.24%)
Nov 20, 2007 24.43 25.85 24.43 25.03 181,218 +0.74(+3.05%)
Nov 19, 2007 24.70 24.89 23.58 24.29 158,204 -0.26(-1.06%)
Nov 16, 2007 24.33 24.75 24.01 24.55 189,076 +0.32(+1.32%)
Nov 15, 2007 24.18 24.37 23.79 24.23 164,541 -0.11(-0.45%)
Nov 14, 2007 24.10 24.56 23.80 24.34 177,741 +0.46(+1.93%)
Nov 13, 2007 24.28 25.36 23.62 23.88 258,237 -0.13(-0.54%)
Nov 12, 2007 24.43 24.62 23.79 24.01 169,746 -0.47(-1.92%)
Nov 09, 2007 24.79 25.57 24.08 24.48 188,107 -0.55(-2.20%)
Nov 08, 2007 24.13 25.27 24.00 25.03 218,022 +1.12(+4.68%)
Nov 07, 2007 24.14 24.46 23.70 23.91 166,958 -0.63(-2.57%)
Nov 06, 2007 24.14 24.96 23.50 24.54 123,257 +0.44(+1.83%)
Nov 05, 2007 23.71 24.57 23.57 24.10 234,750 -0.18(-0.74%)
Nov 02, 2007 24.82 24.87 23.67 24.28 127,939 -0.24(-0.98%)
Nov 01, 2007 25.58 25.92 23.00 24.52 580,562 -1.51(-5.80%)
Oct 31, 2007 26.10 26.73 25.24 26.03 145,551 +0.21(+0.81%)
Oct 30, 2007 26.62 26.88 25.76 25.82 107,428 -1.18(-4.37%)
Oct 29, 2007 26.74 27.54 26.41 27.00 146,118 +0.47(+1.77%)
Oct 26, 2007 25.16 26.56 25.06 26.53 136,529 +1.75(+7.06%)
Oct 25, 2007 26.34 26.34 24.78 24.78 184,691 -1.47(-5.60%)
Oct 24, 2007 26.79 26.99 25.49 26.25 183,786 -0.76(-2.81%)
Oct 23, 2007 27.13 27.54 26.56 27.01 69,415 +0.04(+0.15%)
Oct 22, 2007 27.04 27.10 25.86 26.97 104,100 -0.33(-1.21%)
Oct 19, 2007 27.87 27.99 26.63 27.30 104,341 -0.58(-2.08%)
Oct 18, 2007 26.45 28.10 25.63 27.88 166,239 +1.15(+4.30%)
Oct 17, 2007 26.90 27.07 25.79 26.73 162,482 +0.21(+0.79%)
Oct 16, 2007 26.33 27.05 25.68 26.52 154,015 +0.01(+0.04%)
Oct 15, 2007 26.95 27.24 26.05 26.51 128,319 -0.48(-1.78%)
Oct 12, 2007 27.61 27.61 26.20 26.99 143,393 -0.74(-2.67%)
Oct 11, 2007 28.39 28.48 27.06 27.73 100,429 -0.39(-1.39%)
Oct 10, 2007 28.49 28.63 27.63 28.12 155,658 -0.49(-1.71%)
Oct 09, 2007 27.62 29.04 27.62 28.61 119,844 +0.81(+2.91%)
Oct 08, 2007 28.06 28.73 27.67 27.80 236,274 -0.20(-0.71%)
Oct 05, 2007 27.47 28.72 27.09 28.00 250,001 +0.77(+2.83%)
Oct 04, 2007 27.34 27.34 26.44 27.23 182,562 -0.06(-0.22%)
Oct 03, 2007 27.39 27.68 26.82 27.29 174,179 -0.35(-1.27%)
Oct 02, 2007 27.63 27.80 26.82 27.64 189,757 -0.01(-0.04%)
Oct 01, 2007 27.29 27.87 26.74 27.65 125,673 +0.49(+1.80%)
Sep 28, 2007 28.00 28.18 27.08 27.16 217,498 -1.04(-3.69%)
Sep 27, 2007 27.90 28.21 27.25 28.20 237,146 +0.37(+1.33%)
Sep 26, 2007 27.00 28.06 26.63 27.83 242,560 +0.91(+3.38%)
Sep 25, 2007 26.25 27.18 25.54 26.92 257,679 +0.08(+0.30%)
Sep 24, 2007 27.28 27.42 26.76 26.84 197,768 -0.20(-0.74%)
Sep 21, 2007 27.26 27.49 26.96 27.04 181,323 +0.02(+0.07%)
Sep 20, 2007 26.96 27.95 26.89 27.02 156,466 -0.08(-0.30%)
Sep 19, 2007 26.66 27.30 25.94 27.10 394,594 +0.66(+2.50%)
Sep 18, 2007 24.16 26.73 23.56 26.44 233,345 +2.36(+9.80%)
Sep 17, 2007 24.40 24.47 23.86 24.08 80,386 -0.29(-1.19%)
Sep 14, 2007 23.74 24.41 23.53 24.37 102,405 +0.48(+2.01%)
Sep 13, 2007 23.47 24.20 23.26 23.89 89,110 +0.59(+2.53%)
Sep 12, 2007 23.53 24.00 22.88 23.30 94,536 -0.39(-1.65%)
Sep 11, 2007 23.17 23.86 22.96 23.69 136,094 +0.55(+2.38%)
Sep 10, 2007 23.60 23.84 23.00 23.14 134,662 -0.36(-1.53%)
Sep 07, 2007 24.07 24.99 23.15 23.50 178,369 -0.96(-3.92%)
Sep 06, 2007 24.33 25.29 24.16 24.46 146,450 +0.51(+2.13%)
Sep 05, 2007 24.20 24.20 23.39 23.95 87,411 -0.42(-1.72%)
Sep 04, 2007 24.57 24.67 24.06 24.37 100,325 -0.06(-0.25%)
Aug 31, 2007 24.50 25.12 24.10 24.43 78,325 +0.37(+1.54%)
Aug 30, 2007 24.43 24.93 23.71 24.06 140,950 -0.70(-2.83%)
Aug 29, 2007 24.57 25.33 24.11 24.76 103,285 +0.47(+1.93%)
Aug 28, 2007 24.43 24.62 23.81 24.29 174,958 -0.29(-1.18%)
Aug 27, 2007 24.95 25.06 24.50 24.58 110,069 -0.50(-1.99%)
Aug 24, 2007 24.90 25.55 24.22 25.08 134,050 +0.26(+1.05%)
Aug 23, 2007 25.36 25.36 24.60 24.82 147,828 +0.04(+0.16%)
Aug 22, 2007 24.51 25.21 24.31 24.78 187,067 +0.58(+2.40%)
Aug 21, 2007 24.05 24.65 23.40 24.20 99,411 +0.10(+0.41%)
Aug 20, 2007 23.93 24.31 23.34 24.10 148,423 +0.32(+1.35%)
Aug 17, 2007 24.52 24.62 23.00 23.78 178,628 +0.37(+1.58%)
Aug 16, 2007 22.99 23.43 21.79 23.41 178,748 +0.33(+1.43%)
Aug 15, 2007 23.78 24.43 23.07 23.08 143,798 -0.72(-3.03%)
Aug 14, 2007 24.51 25.47 23.80 23.80 168,770 -0.68(-2.78%)
Aug 13, 2007 26.38 27.06 24.44 24.48 359,010 -1.98(-7.48%)
Aug 10, 2007 25.87 27.41 24.77 26.46 226,355 +0.02(+0.08%)
Aug 09, 2007 25.04 26.91 23.89 26.44 456,588 +0.76(+2.96%)
Aug 08, 2007 25.55 27.39 24.51 25.68 601,495 +0.32(+1.26%)
Aug 07, 2007 24.90 25.91 24.83 25.36 193,141 +0.33(+1.32%)
Aug 06, 2007 24.70 27.11 24.34 25.03 562,009 +0.49(+2.00%)
Aug 03, 2007 23.71 27.04 23.27 24.54 692,668 -2.60(-9.58%)
Aug 02, 2007 26.73 27.30 25.80 27.14 177,965 +0.63(+2.38%)
Aug 01, 2007 26.25 26.72 25.64 26.51 204,503 +0.24(+0.91%)
Jul 31, 2007 27.87 28.26 26.17 26.27 137,355 -1.42(-5.13%)
Jul 30, 2007 27.01 27.74 26.55 27.69 73,975 +0.67(+2.48%)
Jul 27, 2007 27.24 28.02 26.97 27.02 215,826 -0.37(-1.35%)
Jul 26, 2007 29.05 29.26 26.68 27.39 226,059 -2.09(-7.09%)
Jul 25, 2007 29.78 29.99 28.89 29.48 106,533 -0.01(-0.03%)
Jul 24, 2007 30.23 30.57 29.32 29.49 102,598 -1.01(-3.31%)
Jul 23, 2007 30.41 30.79 30.17 30.50 70,564 +0.18(+0.59%)
Jul 20, 2007 30.75 30.75 29.71 30.32 130,385 -0.46(-1.49%)
Jul 19, 2007 31.06 31.59 30.78 30.78 116,739 -0.09(-0.29%)
Jul 18, 2007 30.28 30.92 29.90 30.87 117,678 +0.31(+1.01%)
Jul 17, 2007 30.68 31.03 30.31 30.56 72,122 -0.09(-0.29%)
Jul 16, 2007 30.62 30.97 30.28 30.65 79,956 -0.17(-0.55%)
Jul 13, 2007 30.78 31.34 30.43 30.82 117,199 +0.01(+0.03%)
Jul 12, 2007 30.50 30.81 30.31 30.81 214,951 +0.65(+2.16%)
Jul 11, 2007 29.81 30.28 29.69 30.16 99,930 +0.47(+1.58%)
Jul 10, 2007 30.04 30.33 29.61 29.69 98,080 -0.50(-1.66%)
Jul 09, 2007 29.71 30.53 29.70 30.19 168,977 +0.72(+2.44%)
Jul 06, 2007 29.22 29.74 29.15 29.47 96,114 +0.26(+0.89%)
Jul 05, 2007 29.00 29.45 28.99 29.21 103,996 +0.20(+0.69%)
Jul 03, 2007 29.51 29.51 28.90 29.01 90,292 -0.33(-1.12%)
Jul 02, 2007 28.72 29.73 28.72 29.34 195,850 +0.68(+2.37%)
Jun 29, 2007 29.17 29.64 28.54 28.66 178,135 -0.46(-1.58%)
Jun 28, 2007 29.31 29.57 28.80 29.12 303,078 -0.19(-0.65%)
Jun 27, 2007 30.69 30.70 29.00 29.31 457,971 -1.49(-4.84%)
Jun 26, 2007 31.68 31.69 30.63 30.80 149,980 -0.76(-2.41%)
Jun 25, 2007 32.05 32.65 31.55 31.56 117,880 -0.23(-0.72%)
Jun 22, 2007 31.93 33.08 31.50 31.79 247,196 +0.13(+0.41%)
Jun 21, 2007 31.26 31.73 30.59 31.66 169,451 +0.15(+0.48%)
Jun 20, 2007 32.48 32.69 31.38 31.51 172,800 -0.92(-2.84%)
Jun 19, 2007 32.14 32.75 32.11 32.43 167,000 +0.25(+0.78%)
Jun 18, 2007 32.62 32.62 32.12 32.18 112,800 -0.34(-1.05%)
Jun 15, 2007 32.74 32.98 32.43 32.52 106,600 +0.29(+0.90%)
Jun 14, 2007 32.11 33.00 32.11 32.23 84,900 +0.20(+0.62%)
Jun 13, 2007 31.35 32.38 31.32 32.03 130,000 +0.80(+2.56%)
Jun 12, 2007 31.72 31.91 31.03 31.23 98,500 -0.72(-2.25%)
Jun 11, 2007 32.34 32.71 31.93 31.95 118,243 -0.75(-2.29%)
Jun 08, 2007 32.16 33.26 32.15 32.70 93,847 +0.44(+1.36%)
Jun 07, 2007 32.78 33.51 31.86 32.26 98,478 -0.69(-2.09%)
Jun 06, 2007 33.60 33.64 32.85 32.95 117,840 -1.00(-2.95%)
Jun 05, 2007 33.86 34.55 33.58 33.95 116,162 -0.10(-0.29%)
Jun 04, 2007 33.86 34.11 33.56 34.05 107,785 -0.09(-0.26%)
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.