Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 59.59 61.14 58.84 60.24 389,991 +1.17(+1.98%)
May 29, 2008 58.77 60.06 57.94 59.08 229,350 +0.31(+0.52%)
May 28, 2008 57.18 58.81 57.10 58.77 302,633 +1.53(+2.67%)
May 27, 2008 58.40 58.40 56.94 57.24 1,040,446 -0.45(-0.77%)
May 26, 2008 57.28 58.79 55.67 57.69 563,339 +0.00(+0.00%)
May 23, 2008 57.28 58.79 55.67 57.69 563,339 +2.64(+4.80%)
May 22, 2008 54.26 56.41 54.00 55.04 238,328 +1.14(+2.12%)
May 21, 2008 56.42 57.01 53.53 53.90 296,942 -2.20(-3.92%)
May 20, 2008 52.23 56.48 52.01 56.10 528,082 +3.60(+6.85%)
May 19, 2008 50.93 53.41 50.85 52.50 350,373 +1.58(+3.09%)
May 16, 2008 51.43 51.55 50.06 50.93 136,092 -0.45(-0.87%)
May 15, 2008 50.17 51.78 50.12 51.37 279,678 +1.13(+2.25%)
May 14, 2008 50.16 51.58 49.83 50.24 219,032 +0.16(+0.31%)
May 13, 2008 49.80 50.53 49.28 50.08 150,220 +0.43(+0.86%)
May 12, 2008 49.62 50.07 48.67 49.66 174,508 -0.08(-0.17%)
May 09, 2008 49.74 49.79 48.80 49.74 129,031 -0.31(-0.61%)
May 08, 2008 49.77 50.53 49.65 50.05 184,208 +0.26(+0.52%)
May 07, 2008 50.35 50.92 49.55 49.79 121,754 -0.71(-1.41%)
May 06, 2008 49.05 50.83 49.05 50.50 228,969 +1.45(+2.95%)
May 05, 2008 48.03 49.58 48.03 49.05 249,847 +1.22(+2.56%)
May 02, 2008 47.38 48.28 46.75 47.83 276,803 +1.11(+2.38%)
May 01, 2008 48.63 48.63 45.98 46.72 401,357 -0.75(-1.58%)
Apr 30, 2008 48.81 49.24 45.86 47.47 791,054 +1.02(+2.20%)
Apr 29, 2008 45.66 46.54 44.96 46.45 420,645 +0.68(+1.48%)
Apr 28, 2008 44.04 46.56 44.04 45.77 369,847 +1.43(+3.22%)
Apr 25, 2008 42.92 44.50 41.97 44.34 174,559 +1.70(+3.98%)
Apr 24, 2008 43.39 43.61 41.81 42.65 110,449 -0.88(-2.02%)
Apr 23, 2008 44.27 44.61 42.92 43.53 163,012 -0.64(-1.45%)
Apr 22, 2008 45.41 46.16 43.13 44.17 248,541 -1.21(-2.66%)
Apr 21, 2008 44.22 45.68 43.59 45.37 184,348 +0.67(+1.49%)
Apr 18, 2008 44.46 44.78 43.21 44.71 197,925 +0.75(+1.71%)
Apr 17, 2008 43.28 44.28 42.71 43.95 130,400 +0.67(+1.54%)
Apr 16, 2008 41.94 44.03 41.94 43.29 174,902 +1.67(+4.01%)
Apr 15, 2008 42.17 42.51 41.03 41.62 176,958 -0.36(-0.86%)
Apr 14, 2008 42.37 42.61 41.51 41.98 125,049 -0.32(-0.75%)
Apr 11, 2008 43.09 43.16 41.95 42.30 133,415 -1.41(-3.22%)
Apr 10, 2008 43.16 43.95 42.55 43.70 129,737 +0.62(+1.44%)
Apr 09, 2008 44.04 44.43 42.37 43.08 219,978 -0.67(-1.53%)
Apr 08, 2008 43.43 44.59 43.24 43.75 139,054 -0.17(-0.38%)
Apr 07, 2008 44.51 45.40 43.23 43.92 159,807 -0.48(-1.09%)
Apr 04, 2008 44.14 44.68 43.65 44.40 144,060 +0.66(+1.50%)
Apr 03, 2008 43.09 44.72 42.99 43.74 194,580 +0.12(+0.28%)
Apr 02, 2008 42.50 43.78 42.39 43.62 150,990 +1.03(+2.42%)
Apr 01, 2008 42.63 42.71 41.49 42.59 253,038 +0.78(+1.86%)
Mar 31, 2008 42.16 42.43 41.37 41.81 251,799 +0.32(+0.78%)
Mar 28, 2008 42.05 42.05 40.65 41.49 302,486 -0.58(-1.39%)
Mar 27, 2008 41.27 42.53 41.09 42.07 254,448 +0.98(+2.39%)
Mar 26, 2008 39.41 41.43 39.37 41.09 256,764 +1.69(+4.28%)
Mar 25, 2008 39.47 39.54 38.95 39.40 152,398 +0.02(+0.05%)
Mar 24, 2008 37.06 39.81 37.04 39.38 214,367 +1.68(+4.45%)
Mar 21, 2008 38.10 38.10 36.17 37.71 389,819 +0.00(+0.00%)
Mar 20, 2008 38.10 38.10 36.17 37.71 389,819 -0.97(-2.52%)
Mar 19, 2008 42.05 42.36 38.63 38.68 206,302 -3.06(-7.33%)
Mar 18, 2008 41.41 42.22 40.17 41.74 172,287 +1.16(+2.86%)
Mar 17, 2008 38.67 41.29 38.67 40.58 237,752 +0.95(+2.39%)
Mar 14, 2008 40.32 41.22 38.95 39.63 190,485 -0.42(-1.04%)
Mar 13, 2008 38.64 40.05 38.32 40.05 332,911 +0.88(+2.25%)
Mar 12, 2008 39.16 39.60 38.66 39.17 121,811 +0.19(+0.50%)
Mar 11, 2008 38.19 39.10 37.64 38.98 235,091 +2.06(+5.58%)
Mar 10, 2008 37.35 38.16 36.45 36.92 173,214 -0.38(-1.02%)
Mar 07, 2008 38.19 39.15 36.95 37.30 209,699 -1.09(-2.85%)
Mar 06, 2008 39.27 39.88 38.39 38.39 145,519 -1.18(-2.98%)
Mar 05, 2008 39.95 39.95 38.95 39.57 133,973 -0.20(-0.51%)
Mar 04, 2008 39.98 40.18 38.85 39.77 278,810 +0.05(+0.12%)
Mar 03, 2008 38.24 39.95 37.97 39.73 352,644 +1.44(+3.75%)
Feb 29, 2008 38.76 39.71 38.10 38.29 220,063 -0.86(-2.20%)
Feb 28, 2008 39.82 40.46 38.49 39.15 293,080 -0.48(-1.22%)
Feb 27, 2008 38.33 39.86 37.80 39.63 241,174 +1.48(+3.89%)
Feb 26, 2008 38.94 38.94 37.59 38.15 336,063 -1.32(-3.34%)
Feb 25, 2008 37.03 39.61 36.88 39.47 547,861 +2.77(+7.55%)
Feb 22, 2008 35.94 37.51 34.92 36.70 399,127 +0.79(+2.19%)
Feb 21, 2008 34.95 37.02 34.41 35.91 358,785 -0.49(-1.35%)
Feb 20, 2008 37.59 37.59 36.01 36.40 393,933 -0.64(-1.73%)
Feb 19, 2008 35.34 37.77 35.34 37.04 457,404 +1.77(+5.02%)
Feb 18, 2008 33.90 35.49 33.38 35.27 226,355 +0.00(+0.00%)
Feb 15, 2008 33.90 35.49 33.38 35.27 226,355 +1.03(+3.01%)
Feb 14, 2008 33.44 34.97 32.78 34.24 292,121 +0.52(+1.54%)
Feb 13, 2008 32.85 34.16 32.85 33.72 290,198 +0.95(+2.91%)
Feb 12, 2008 33.95 33.95 32.71 32.76 274,479 -0.56(-1.67%)
Feb 11, 2008 33.38 33.77 32.91 33.32 230,926 +0.45(+1.38%)
Feb 08, 2008 32.44 32.96 32.23 32.87 199,999 +0.29(+0.88%)
Feb 07, 2008 31.48 33.01 31.48 32.58 201,691 +0.97(+3.08%)
Feb 06, 2008 32.30 32.73 31.52 31.61 205,260 -0.37(-1.16%)
Feb 05, 2008 32.73 32.89 31.93 31.98 198,984 -0.98(-2.98%)
Feb 04, 2008 32.76 33.51 32.15 32.96 205,934 +0.19(+0.59%)
Feb 01, 2008 31.51 33.05 30.69 32.76 257,319 +1.44(+4.59%)
Jan 31, 2008 30.38 31.59 30.38 31.33 338,477 +0.25(+0.81%)
Jan 30, 2008 30.83 32.10 30.59 31.08 300,664 +0.17(+0.54%)
Jan 29, 2008 30.51 31.57 29.75 30.91 351,795 +0.53(+1.74%)
Jan 28, 2008 28.81 30.98 27.95 30.38 290,672 +1.57(+5.44%)
Jan 25, 2008 29.63 30.11 28.56 28.81 225,977 -0.33(-1.15%)
Jan 24, 2008 27.88 29.88 27.88 29.15 314,202 +1.54(+5.57%)
Jan 23, 2008 26.33 28.01 25.58 27.61 418,729 -0.09(-0.33%)
Jan 22, 2008 26.89 28.13 24.87 27.70 288,780 -0.59(-2.10%)
Jan 21, 2008 28.88 29.27 27.99 28.30 403,543 +0.00(+0.00%)
Jan 18, 2008 28.88 29.27 27.99 28.30 403,543 +0.36(+1.29%)
Jan 17, 2008 28.71 29.59 27.72 27.93 503,062 -0.83(-2.87%)
Jan 16, 2008 28.53 29.96 26.96 28.76 533,470 +0.48(+1.70%)
Jan 15, 2008 28.07 28.73 27.49 28.28 185,801 -0.25(-0.88%)
Jan 14, 2008 27.59 28.93 27.46 28.53 284,283 +1.34(+4.91%)
Jan 11, 2008 28.18 28.21 26.81 27.19 324,389 -1.04(-3.68%)
Jan 10, 2008 27.26 28.86 26.54 28.23 415,184 +0.95(+3.50%)
Jan 09, 2008 27.36 27.59 25.78 27.28 276,433 -0.23(-0.84%)
Jan 08, 2008 27.80 28.56 27.11 27.51 312,221 -0.21(-0.77%)
Jan 07, 2008 29.00 29.11 27.44 27.72 389,236 -1.03(-3.58%)
Jan 04, 2008 29.90 30.38 28.75 28.75 175,536 -1.86(-6.09%)
Jan 03, 2008 29.85 31.14 29.85 30.61 379,596 +0.76(+2.55%)
Jan 02, 2008 29.21 31.14 29.21 29.85 226,536 +0.45(+1.55%)
Jan 01, 2008 29.30 29.76 29.10 29.40 0 +0.00(+0.00%)
Dec 31, 2007 29.30 29.76 29.10 29.40 108,427 -0.16(-0.53%)
Dec 28, 2007 29.66 30.29 29.40 29.56 82,395 +0.29(+0.98%)
Dec 27, 2007 30.22 30.47 29.01 29.27 104,510 -0.95(-3.16%)
Dec 26, 2007 29.70 30.46 29.53 30.22 154,540 +0.56(+1.88%)
Dec 24, 2007 29.05 29.81 28.86 29.67 50,422 +0.20(+0.69%)
Dec 21, 2007 29.65 29.88 29.05 29.46 257,111 +0.35(+1.21%)
Dec 20, 2007 28.92 29.11 28.28 29.11 226,086 +0.51(+1.78%)
Dec 19, 2007 28.49 29.29 28.37 28.60 164,648 -0.14(-0.48%)
Dec 18, 2007 28.55 29.11 28.23 28.74 288,161 +0.60(+2.14%)
Dec 17, 2007 28.68 29.27 28.12 28.14 288,325 -0.83(-2.88%)
Dec 14, 2007 28.95 29.48 28.71 28.97 191,993 -0.43(-1.45%)
Dec 13, 2007 28.55 29.67 28.52 29.40 289,767 +0.57(+1.99%)
Dec 12, 2007 29.67 30.47 28.56 28.82 285,156 -0.40(-1.36%)
Dec 11, 2007 30.59 30.59 28.74 29.22 474,560 -1.37(-4.48%)
Dec 10, 2007 28.75 30.78 28.38 30.59 429,548 +1.84(+6.38%)
Dec 07, 2007 27.83 28.79 27.79 28.76 316,404 -0.03(-0.10%)
Dec 06, 2007 26.85 29.65 26.35 28.79 690,132 +1.92(+7.14%)
Dec 05, 2007 24.83 26.94 24.55 26.87 392,101 +2.36(+9.65%)
Dec 04, 2007 24.50 25.16 24.27 24.50 249,569 -0.18(-0.71%)
Dec 03, 2007 24.37 25.90 24.13 24.68 410,764 +0.45(+1.84%)
Nov 30, 2007 27.74 28.05 24.22 24.23 635,510 +0.70(+2.95%)
Nov 29, 2007 23.47 24.04 23.12 23.54 314,160 +0.10(+0.43%)
Nov 28, 2007 24.74 24.90 23.37 23.44 222,668 -1.08(-4.42%)
Nov 27, 2007 22.83 24.73 22.32 24.52 379,824 +1.81(+7.96%)
Nov 26, 2007 22.80 23.45 22.67 22.71 70,091 -0.34(-1.49%)
Nov 23, 2007 23.28 23.84 22.89 23.06 47,320 +0.14(+0.61%)
Nov 21, 2007 22.96 23.34 22.50 22.92 53,172 -0.29(-1.24%)
Nov 20, 2007 22.65 23.97 22.65 23.21 195,463 +0.69(+3.05%)
Nov 19, 2007 22.90 23.08 21.86 22.52 170,640 -0.24(-1.06%)
Nov 16, 2007 22.56 22.95 22.26 22.76 203,939 +0.30(+1.32%)
Nov 15, 2007 22.42 22.59 22.06 22.46 177,475 -0.10(-0.45%)
Nov 14, 2007 22.34 22.77 22.07 22.57 191,713 +0.43(+1.93%)
Nov 13, 2007 22.51 23.51 21.90 22.14 278,537 -0.12(-0.54%)
Nov 12, 2007 22.65 22.83 22.06 22.26 183,089 -0.44(-1.92%)
Nov 09, 2007 22.98 23.71 22.32 22.70 202,894 -0.51(-2.20%)
Nov 08, 2007 22.37 23.43 22.25 23.21 235,160 +1.04(+4.68%)
Nov 07, 2007 22.38 22.68 21.97 22.17 180,082 -0.58(-2.57%)
Nov 06, 2007 22.38 23.14 21.79 22.75 132,946 +0.41(+1.83%)
Nov 05, 2007 21.98 22.78 21.85 22.34 253,203 -0.17(-0.74%)
Nov 02, 2007 23.01 23.06 21.94 22.51 137,996 -0.22(-0.98%)
Nov 01, 2007 23.72 24.03 21.32 22.73 626,200 -1.40(-5.80%)
Oct 31, 2007 24.20 24.78 23.40 24.13 156,992 +0.19(+0.81%)
Oct 30, 2007 24.68 24.92 23.88 23.94 115,873 -1.09(-4.37%)
Oct 29, 2007 24.79 25.53 24.49 25.03 157,604 +0.44(+1.77%)
Oct 26, 2007 23.33 24.62 23.23 24.60 147,261 +1.62(+7.06%)
Oct 25, 2007 24.42 24.42 22.97 22.97 199,209 -1.36(-5.60%)
Oct 24, 2007 24.84 25.02 23.63 24.34 198,233 -0.70(-2.81%)
Oct 23, 2007 25.15 25.53 24.62 25.04 74,871 +0.04(+0.15%)
Oct 22, 2007 25.07 25.12 23.98 25.00 112,283 -0.31(-1.21%)
Oct 19, 2007 25.84 25.95 24.69 25.31 112,543 -0.54(-2.08%)
Oct 18, 2007 24.52 26.05 23.76 25.85 179,307 +1.07(+4.30%)
Oct 17, 2007 24.94 25.10 23.91 24.78 175,254 +0.19(+0.79%)
Oct 16, 2007 24.41 25.08 23.81 24.59 166,122 +0.01(+0.04%)
Oct 15, 2007 24.99 25.25 24.15 24.58 138,406 -0.45(-1.78%)
Oct 12, 2007 25.60 25.60 24.29 25.02 154,665 -0.69(-2.67%)
Oct 11, 2007 26.32 26.40 25.09 25.71 108,323 -0.36(-1.39%)
Oct 10, 2007 26.41 26.54 25.62 26.07 167,894 -0.45(-1.71%)
Oct 09, 2007 25.61 26.92 25.61 26.52 129,265 +0.75(+2.91%)
Oct 08, 2007 26.01 26.64 25.65 25.77 254,847 -0.19(-0.71%)
Oct 05, 2007 25.47 26.63 25.12 25.96 269,653 +0.71(+2.83%)
Oct 04, 2007 25.35 25.35 24.51 25.25 196,913 -0.06(-0.22%)
Oct 03, 2007 25.39 25.66 24.87 25.30 187,871 -0.32(-1.27%)
Oct 02, 2007 25.62 25.77 24.87 25.63 204,673 -0.01(-0.04%)
Oct 01, 2007 25.30 25.84 24.79 25.63 135,552 +0.45(+1.80%)
Sep 28, 2007 25.96 26.13 25.11 25.18 234,595 -0.96(-3.69%)
Sep 27, 2007 25.87 26.15 25.26 26.14 255,788 +0.34(+1.33%)
Sep 26, 2007 25.03 26.01 24.69 25.80 261,627 +0.84(+3.38%)
Sep 25, 2007 24.34 25.20 23.68 24.96 277,935 +0.07(+0.30%)
Sep 24, 2007 25.29 25.42 24.81 24.88 213,314 -0.19(-0.74%)
Sep 21, 2007 25.27 25.49 25.00 25.07 195,576 +0.02(+0.07%)
Sep 20, 2007 25.00 25.91 24.93 25.05 168,765 -0.07(-0.30%)
Sep 19, 2007 24.72 25.31 24.05 25.12 425,613 +0.61(+2.50%)
Sep 18, 2007 22.40 24.78 21.84 24.51 251,688 +2.19(+9.80%)
Sep 17, 2007 22.62 22.69 22.12 22.32 86,705 -0.27(-1.19%)
Sep 14, 2007 22.01 22.63 21.82 22.59 110,455 +0.45(+2.01%)
Sep 13, 2007 21.76 22.44 21.56 22.15 96,115 +0.55(+2.53%)
Sep 12, 2007 21.82 22.25 21.21 21.60 101,967 -0.36(-1.65%)
Sep 11, 2007 21.48 22.12 21.29 21.96 146,792 +0.51(+2.38%)
Sep 10, 2007 21.88 22.10 21.32 21.45 145,247 -0.33(-1.53%)
Sep 07, 2007 22.32 23.17 21.46 21.79 192,390 -0.89(-3.92%)
Sep 06, 2007 22.56 23.45 22.40 22.68 157,962 +0.47(+2.13%)
Sep 05, 2007 22.44 22.44 21.69 22.20 94,282 -0.39(-1.72%)
Sep 04, 2007 22.78 22.87 22.31 22.59 108,211 -0.06(-0.25%)
Aug 31, 2007 22.71 23.29 22.34 22.65 84,482 +0.34(+1.54%)
Aug 30, 2007 22.65 23.11 21.98 22.31 152,030 -0.65(-2.83%)
Aug 29, 2007 22.78 23.48 22.35 22.96 111,404 +0.44(+1.94%)
Aug 28, 2007 22.65 22.83 22.07 22.52 188,711 -0.27(-1.18%)
Aug 27, 2007 23.13 23.23 22.71 22.79 118,721 -0.46(-1.99%)
Aug 24, 2007 23.09 23.69 22.45 23.25 144,587 +0.24(+1.05%)
Aug 23, 2007 23.51 23.51 22.81 23.01 159,448 +0.04(+0.16%)
Aug 22, 2007 22.72 23.37 22.54 22.97 201,772 +0.54(+2.40%)
Aug 21, 2007 22.30 22.85 21.69 22.44 107,225 +0.09(+0.41%)
Aug 20, 2007 22.19 22.54 21.64 22.34 160,090 +0.30(+1.35%)
Aug 17, 2007 22.73 22.83 21.32 22.05 192,670 +0.34(+1.58%)
Aug 16, 2007 21.31 21.72 20.20 21.70 192,799 +0.31(+1.43%)
Aug 15, 2007 22.05 22.65 21.39 21.40 155,102 -0.67(-3.03%)
Aug 14, 2007 22.72 23.61 22.07 22.07 182,037 -0.63(-2.78%)
Aug 13, 2007 24.46 25.09 22.66 22.70 387,232 -1.84(-7.48%)
Aug 10, 2007 23.98 25.41 22.96 24.53 244,149 +0.02(+0.08%)
Aug 09, 2007 23.21 24.95 22.15 24.51 492,480 +0.70(+2.96%)
Aug 08, 2007 23.69 25.39 22.72 23.81 648,779 +0.30(+1.26%)
Aug 07, 2007 23.09 24.02 23.02 23.51 208,324 +0.31(+1.32%)
Aug 06, 2007 22.90 25.13 22.57 23.21 606,189 +0.45(+2.00%)
Aug 03, 2007 21.98 25.07 21.57 22.75 747,119 -2.41(-9.58%)
Aug 02, 2007 24.78 25.31 23.92 25.16 191,955 +0.58(+2.38%)
Aug 01, 2007 24.34 24.77 23.77 24.58 220,579 +0.22(+0.91%)
Jul 31, 2007 25.84 26.20 24.26 24.36 148,152 -1.32(-5.13%)
Jul 30, 2007 25.04 25.72 24.61 25.67 79,790 +0.62(+2.48%)
Jul 27, 2007 25.25 25.98 25.00 25.05 232,792 -0.34(-1.35%)
Jul 26, 2007 26.93 27.13 24.74 25.39 243,829 -1.94(-7.09%)
Jul 25, 2007 27.61 27.80 26.78 27.33 114,907 -0.01(-0.03%)
Jul 24, 2007 28.03 28.34 27.18 27.34 110,663 -0.94(-3.31%)
Jul 23, 2007 28.19 28.55 27.97 28.28 76,111 +0.17(+0.59%)
Jul 20, 2007 28.51 28.51 27.54 28.11 140,634 -0.43(-1.49%)
Jul 19, 2007 28.80 29.29 28.54 28.54 125,915 -0.08(-0.29%)
Jul 18, 2007 28.07 28.67 27.72 28.62 126,928 +0.29(+1.01%)
Jul 17, 2007 28.44 28.77 28.10 28.33 77,791 -0.08(-0.29%)
Jul 16, 2007 28.39 28.71 28.07 28.42 86,241 -0.16(-0.55%)
Jul 13, 2007 28.54 29.06 28.21 28.57 126,412 +0.01(+0.03%)
Jul 12, 2007 28.28 28.56 28.10 28.56 231,848 +0.60(+2.16%)
Jul 11, 2007 27.64 28.07 27.53 27.96 107,785 +0.44(+1.58%)
Jul 10, 2007 27.85 28.12 27.45 27.53 105,790 -0.46(-1.66%)
Jul 09, 2007 27.54 28.30 27.54 27.99 182,260 +0.67(+2.44%)
Jul 06, 2007 27.09 27.57 27.03 27.32 103,669 +0.24(+0.89%)
Jul 05, 2007 26.89 27.30 26.88 27.08 112,171 +0.19(+0.69%)
Jul 03, 2007 27.36 27.36 26.79 26.90 97,389 -0.31(-1.12%)
Jul 02, 2007 26.63 27.56 26.63 27.20 211,245 +0.63(+2.37%)
Jun 29, 2007 27.04 27.48 26.46 26.57 192,138 -0.43(-1.58%)
Jun 28, 2007 27.17 27.41 26.70 27.00 326,903 -0.18(-0.65%)
Jun 27, 2007 28.45 28.46 26.89 27.17 493,972 -1.38(-4.84%)
Jun 26, 2007 29.37 29.38 28.40 28.56 161,770 -0.70(-2.41%)
Jun 25, 2007 29.71 30.27 29.25 29.26 127,146 -0.21(-0.72%)
Jun 22, 2007 29.60 30.67 29.20 29.47 266,628 +0.12(+0.41%)
Jun 21, 2007 28.98 29.42 28.36 29.35 182,771 +0.14(+0.48%)
Jun 20, 2007 30.11 30.31 29.09 29.21 186,383 -0.85(-2.84%)
Jun 19, 2007 29.80 30.36 29.77 30.07 180,128 +0.23(+0.78%)
Jun 18, 2007 30.24 30.24 29.78 29.83 121,667 -0.32(-1.05%)
Jun 15, 2007 30.35 30.58 30.07 30.15 114,979 +0.27(+0.90%)
Jun 14, 2007 29.77 30.59 29.77 29.88 91,574 +0.19(+0.62%)
Jun 13, 2007 29.07 30.02 29.04 29.70 140,219 +0.74(+2.56%)
Jun 12, 2007 29.41 29.58 28.77 28.95 106,243 -0.67(-2.25%)
Jun 11, 2007 29.98 30.32 29.60 29.62 127,538 -0.70(-2.29%)
Jun 08, 2007 29.82 30.84 29.81 30.32 101,224 +0.41(+1.36%)
Jun 07, 2007 30.39 31.07 29.54 29.91 106,219 -0.64(-2.09%)
Jun 06, 2007 31.15 31.19 30.46 30.55 127,103 -0.93(-2.95%)
Jun 05, 2007 31.39 32.03 31.13 31.48 125,293 -0.09(-0.29%)
Jun 04, 2007 31.39 31.62 31.11 31.57 116,258 -0.08(-0.26%)
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.