FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.60 USD  -0.53 (-3.50%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 26.39 26.69 24.69 25.22 476,201 -1.29(-4.87%)
Dec 31, 2004 25.94 27.42 25.94 26.51 544,700 +0.34(+1.30%)
Dec 30, 2004 28.45 28.45 25.33 26.17 1,361,700 -2.90(-9.98%)
Dec 29, 2004 30.28 30.30 29.03 29.07 355,200 -0.83(-2.78%)
Dec 28, 2004 28.90 30.20 28.70 29.90 532,400 +1.23(+4.29%)
Dec 27, 2004 28.00 29.23 27.69 28.67 651,500 +1.00(+3.61%)
Dec 23, 2004 28.01 28.10 27.36 27.67 109,100 -0.05(-0.18%)
Dec 22, 2004 28.22 28.45 27.28 27.72 428,100 +0.02(+0.07%)
Dec 21, 2004 25.00 27.99 24.67 27.70 1,011,600 +2.80(+11.24%)
Dec 20, 2004 25.50 25.50 24.53 24.90 176,200 -0.28(-1.10%)
Dec 17, 2004 24.97 25.85 24.97 25.18 194,800 -0.15(-0.60%)
Dec 16, 2004 25.50 26.24 24.63 25.33 494,800 +0.05(+0.20%)
Dec 15, 2004 22.75 25.40 22.75 25.28 377,000 +2.37(+10.34%)
Dec 14, 2004 23.90 24.20 22.63 22.91 225,200 -0.93(-3.90%)
Dec 13, 2004 24.08 24.42 23.61 23.84 312,000 +0.30(+1.27%)
Dec 10, 2004 22.80 24.10 22.80 23.54 310,300 +0.72(+3.16%)
Dec 09, 2004 22.59 23.63 22.37 22.82 225,000 -0.40(-1.72%)
Dec 08, 2004 23.15 23.74 22.11 23.22 296,000 -0.62(-2.60%)
Dec 07, 2004 23.80 24.50 23.14 23.84 338,800 -0.02(-0.08%)
Dec 06, 2004 25.41 25.55 23.60 23.86 372,800 -1.34(-5.32%)
Dec 03, 2004 24.86 25.60 24.25 25.20 305,200 +0.57(+2.31%)
Dec 02, 2004 25.00 25.75 23.14 24.63 644,100 -0.52(-2.07%)
Dec 01, 2004 26.94 26.97 24.89 25.15 708,600 -1.85(-6.85%)
Nov 30, 2004 23.12 27.18 23.11 27.00 1,366,600 +3.73(+16.03%)
Nov 29, 2004 23.09 23.90 22.85 23.27 732,800 +1.16(+5.25%)
Nov 26, 2004 19.99 22.30 19.97 22.11 530,300 +2.51(+12.80%)
Nov 24, 2004 19.40 19.84 19.28 19.60 180,000 +0.16(+0.82%)
Nov 23, 2004 20.18 20.33 19.43 19.44 183,400 -0.54(-2.70%)
Nov 22, 2004 19.65 20.50 19.39 19.98 226,800 +0.28(+1.42%)
Nov 19, 2004 19.71 20.00 19.50 19.70 163,100 -0.23(-1.15%)
Nov 18, 2004 20.37 20.50 19.40 19.93 186,600 -0.68(-3.30%)
Nov 17, 2004 20.45 21.30 20.25 20.61 230,000 +0.09(+0.44%)
Nov 16, 2004 20.70 20.84 19.87 20.52 207,800 -0.29(-1.39%)
Nov 15, 2004 20.91 21.24 20.65 20.81 169,300 +0.16(+0.77%)
Nov 12, 2004 20.06 20.85 20.00 20.65 386,800 +0.72(+3.61%)
Nov 11, 2004 19.24 19.99 19.12 19.93 344,500 +1.02(+5.39%)
Nov 10, 2004 18.30 19.48 18.30 18.91 361,500 +0.51(+2.77%)
Nov 09, 2004 18.30 18.48 18.05 18.40 238,800 +0.35(+1.94%)
Nov 08, 2004 18.39 18.47 18.05 18.05 149,500 -0.37(-2.01%)
Nov 05, 2004 18.29 18.82 18.14 18.42 106,600 +0.12(+0.66%)
Nov 04, 2004 17.90 18.57 17.80 18.30 100,000 +0.49(+2.75%)
Nov 03, 2004 17.74 18.35 17.64 17.81 205,300 +0.52(+3.01%)
Nov 02, 2004 17.20 17.72 17.00 17.29 288,300 +0.36(+2.13%)
Nov 01, 2004 18.10 18.10 16.66 16.93 441,200 -0.83(-4.67%)
Oct 29, 2004 17.93 18.62 17.51 17.76 223,400 -0.37(-2.04%)
Oct 28, 2004 18.17 18.44 17.48 18.13 180,900 -0.49(-2.63%)
Oct 27, 2004 18.60 18.85 18.25 18.62 103,600 +0.02(+0.11%)
Oct 26, 2004 18.79 19.17 18.55 18.60 210,300 -0.17(-0.91%)
Oct 25, 2004 18.12 18.97 18.02 18.77 485,900 +1.15(+6.53%)
Oct 22, 2004 17.25 17.93 17.25 17.62 142,200 +0.11(+0.63%)
Oct 21, 2004 17.26 17.72 16.60 17.51 346,700 +0.27(+1.57%)
Oct 20, 2004 17.10 17.85 16.85 17.24 313,500 +0.24(+1.41%)
Oct 19, 2004 19.50 19.50 16.40 17.00 705,700 -1.70(-9.09%)
Oct 18, 2004 18.60 18.83 17.85 18.70 216,600 +0.40(+2.19%)
Oct 15, 2004 18.65 19.05 18.15 18.30 296,300 +0.36(+2.01%)
Oct 14, 2004 18.00 18.54 17.67 17.94 236,900 -0.19(-1.05%)
Oct 13, 2004 20.25 20.29 17.44 18.13 673,800 -2.16(-10.65%)
Oct 12, 2004 20.75 21.07 20.14 20.29 153,900 -0.56(-2.69%)
Oct 11, 2004 20.65 21.15 20.35 20.85 260,300 +0.31(+1.51%)
Oct 08, 2004 20.94 21.17 19.54 20.54 259,400 -0.28(-1.34%)
Oct 07, 2004 21.78 21.79 20.60 20.82 368,200 -0.29(-1.37%)
Oct 06, 2004 19.98 21.11 19.90 21.11 432,000 +1.35(+6.83%)
Oct 05, 2004 19.36 19.98 19.26 19.76 306,700 +0.51(+2.65%)
Oct 04, 2004 18.16 19.45 18.16 19.25 618,900 +1.16(+6.41%)
Oct 01, 2004 18.92 18.99 17.90 18.09 522,200 -0.81(-4.29%)
Sep 30, 2004 18.27 19.38 18.16 18.90 343,700 +0.64(+3.50%)
Sep 29, 2004 18.95 19.57 17.85 18.26 600,000 -0.56(-2.98%)
Sep 28, 2004 17.60 18.98 17.26 18.82 472,700 +1.54(+8.91%)
Sep 27, 2004 16.89 17.94 16.85 17.28 440,400 +0.33(+1.95%)
Sep 24, 2004 17.99 17.99 16.85 16.95 315,500 -0.70(-3.97%)
Sep 23, 2004 17.59 18.15 17.55 17.65 308,200 -0.13(-0.73%)
Sep 22, 2004 18.62 18.97 17.66 17.78 526,400 -0.72(-3.89%)
Sep 21, 2004 19.50 19.50 18.16 18.50 850,700 -1.01(-5.18%)
Sep 20, 2004 20.23 20.62 19.33 19.51 501,300 -0.81(-3.99%)
Sep 17, 2004 21.06 21.30 20.14 20.32 243,300 -1.14(-5.31%)
Sep 16, 2004 21.26 22.00 21.10 21.46 118,600 -0.01(-0.04%)
Sep 15, 2004 22.11 22.38 21.06 21.47 235,000 -0.69(-3.12%)
Sep 14, 2004 23.46 23.64 22.12 22.16 254,500 -1.29(-5.50%)
Sep 13, 2004 23.80 24.04 23.17 23.45 237,100 +0.43(+1.87%)
Sep 10, 2004 23.98 23.99 22.80 23.02 227,300 -0.16(-0.69%)
Sep 09, 2004 22.31 23.43 22.03 23.18 277,800 +1.51(+6.97%)
Sep 08, 2004 22.83 22.83 21.63 21.67 148,200 -0.93(-4.12%)
Sep 07, 2004 20.88 22.64 20.67 22.60 341,200 +1.57(+7.47%)
Sep 03, 2004 20.36 21.09 20.27 21.03 92,000 +0.38(+1.84%)
Sep 02, 2004 20.67 20.92 20.20 20.65 161,000 +0.02(+0.10%)
Sep 01, 2004 20.09 20.69 20.04 20.63 149,000 +0.38(+1.88%)
Aug 31, 2004 21.57 22.39 19.41 20.25 595,300 -1.58(-7.24%)
Aug 30, 2004 21.12 23.00 21.00 21.83 265,800 -1.39(-5.99%)
Aug 27, 2004 21.63 23.40 21.33 23.22 261,500 +1.26(+5.74%)
Aug 26, 2004 24.12 24.12 21.70 21.96 378,300 -2.22(-9.18%)
Aug 25, 2004 24.43 24.89 23.68 24.18 125,000 -0.39(-1.59%)
Aug 24, 2004 24.70 24.75 24.06 24.57 133,800 +0.53(+2.20%)
Aug 23, 2004 23.69 24.75 23.50 24.04 191,100 +0.89(+3.84%)
Aug 20, 2004 22.82 23.42 22.75 23.15 89,406 +0.49(+2.16%)
Aug 19, 2004 22.24 23.48 22.17 22.66 206,900 +0.25(+1.12%)
Aug 18, 2004 22.27 22.43 22.05 22.41 71,898 +0.43(+1.96%)
Aug 17, 2004 21.71 22.75 21.36 21.98 148,400 +0.43(+2.00%)
Aug 16, 2004 21.88 22.36 21.31 21.55 148,000 -0.04(-0.19%)
Aug 13, 2004 21.89 22.36 20.70 21.59 108,500 -0.29(-1.33%)
Aug 12, 2004 22.60 22.81 21.73 21.88 101,700 -0.70(-3.10%)
Aug 11, 2004 22.45 22.82 21.60 22.58 203,000 +0.11(+0.49%)
Aug 10, 2004 21.49 22.86 21.25 22.47 273,200 +1.17(+5.49%)
Aug 09, 2004 20.60 21.75 19.75 21.30 317,536 +0.51(+2.45%)
Aug 06, 2004 22.51 22.85 20.66 20.79 463,800 -2.70(-11.49%)
Aug 05, 2004 24.86 24.90 23.26 23.49 346,400 -1.02(-4.16%)
Aug 04, 2004 24.38 24.89 23.51 24.51 274,300 +0.49(+2.04%)
Aug 03, 2004 24.80 24.89 23.20 24.02 329,300 -0.67(-2.71%)
Aug 02, 2004 23.49 24.90 22.77 24.69 792,900 +1.17(+4.97%)
Jul 30, 2004 22.95 24.00 22.50 23.52 812,900 +1.19(+5.33%)
Jul 29, 2004 20.52 22.50 20.00 22.33 1,139,200 +2.96(+15.28%)
Jul 28, 2004 18.49 19.85 18.22 19.37 159,400 +0.92(+4.99%)
Jul 27, 2004 18.03 18.52 17.82 18.45 142,700 +0.05(+0.27%)
Jul 26, 2004 18.62 18.88 18.10 18.40 114,200 -0.52(-2.75%)
Jul 23, 2004 18.88 19.00 18.18 18.92 63,600 -0.23(-1.20%)
Jul 22, 2004 20.09 20.09 17.84 19.15 255,600 -0.95(-4.73%)
Jul 21, 2004 20.40 20.52 20.00 20.10 195,800 -0.22(-1.08%)
Jul 20, 2004 19.89 20.41 19.81 20.32 61,500 +0.29(+1.45%)
Jul 19, 2004 20.47 20.49 19.42 20.03 128,500 -0.06(-0.30%)
Jul 16, 2004 20.40 20.50 19.75 20.09 81,800 +0.00(+0.00%)
Jul 15, 2004 19.62 20.69 18.85 20.09 268,700 +0.68(+3.50%)
Jul 14, 2004 18.00 19.54 17.25 19.41 302,800 +1.58(+8.86%)
Jul 13, 2004 17.17 18.00 17.17 17.83 88,000 +0.29(+1.65%)
Jul 12, 2004 17.40 17.54 16.57 17.54 124,700 +0.09(+0.52%)
Jul 09, 2004 17.46 18.00 17.22 17.45 182,200 -0.55(-3.06%)
Jul 08, 2004 19.00 19.25 17.50 18.00 323,100 -1.34(-6.93%)
Jul 07, 2004 19.34 19.49 19.02 19.34 144,600 +0.05(+0.26%)
Jul 06, 2004 19.07 19.94 18.80 19.29 132,900 +0.21(+1.10%)
Jul 02, 2004 19.22 19.37 18.31 19.08 115,800 -0.17(-0.88%)
Jul 01, 2004 20.40 20.57 19.22 19.25 267,400 -1.17(-5.73%)
Jun 30, 2004 19.94 20.42 19.90 20.42 185,900 +0.52(+2.61%)
Jun 29, 2004 19.20 19.90 19.10 19.90 123,200 +0.90(+4.74%)
Jun 28, 2004 19.26 19.52 18.28 19.00 256,300 -0.22(-1.14%)
Jun 25, 2004 19.50 19.92 19.01 19.22 140,200 -0.18(-0.93%)
Jun 24, 2004 19.90 20.60 19.08 19.40 423,400 -0.34(-1.72%)
Jun 23, 2004 18.72 19.95 18.60 19.74 416,000 +1.09(+5.84%)
Jun 22, 2004 18.48 18.89 17.80 18.65 189,100 +0.35(+1.91%)
Jun 21, 2004 17.40 18.45 16.72 18.30 315,700 +0.90(+5.17%)
Jun 18, 2004 17.65 17.88 17.10 17.40 130,400 -0.24(-1.36%)
Jun 17, 2004 17.40 17.79 17.23 17.64 91,000 -0.03(-0.17%)
Jun 16, 2004 17.80 17.82 16.94 17.67 182,000 +0.05(+0.28%)
Jun 15, 2004 17.50 17.70 16.65 17.62 235,800 +0.47(+2.74%)
Jun 14, 2004 16.84 17.49 16.45 17.15 325,200 +0.50(+3.00%)
Jun 10, 2004 16.76 17.05 16.13 16.65 426,200 +0.59(+3.67%)
Jun 09, 2004 16.31 16.31 15.85 16.06 155,900 -0.25(-1.53%)
Jun 08, 2004 15.65 16.60 15.39 16.31 462,500 +0.82(+5.29%)
Jun 07, 2004 13.66 15.64 13.66 15.49 555,700 +1.53(+10.96%)
Jun 04, 2004 13.60 14.23 13.22 13.96 190,000 +0.36(+2.65%)
Jun 03, 2004 14.26 14.26 13.55 13.60 98,600 -0.45(-3.20%)
Jun 02, 2004 14.49 14.73 13.85 14.05 201,200 -0.44(-3.04%)
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.