Olympic Steel Inc (NQ: ZEUS )

70.94 +0.76 (+1.09%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 38.77 39.71 38.10 38.29 220,048 -0.86(-2.20%)
Feb 28, 2008 39.82 40.46 38.50 39.15 293,059 -0.48(-1.22%)
Feb 27, 2008 38.33 39.86 37.80 39.64 241,157 +1.48(+3.89%)
Feb 26, 2008 38.94 38.94 37.59 38.15 336,040 -1.32(-3.34%)
Feb 25, 2008 37.03 39.61 36.88 39.47 547,823 +2.77(+7.55%)
Feb 22, 2008 35.95 37.51 34.93 36.70 399,099 +0.79(+2.19%)
Feb 21, 2008 34.95 37.02 34.41 35.91 358,761 -0.49(-1.35%)
Feb 20, 2008 37.60 37.60 36.01 36.40 393,906 -0.64(-1.73%)
Feb 19, 2008 35.34 37.77 35.34 37.04 457,372 +1.77(+5.02%)
Feb 18, 2008 33.90 35.49 33.38 35.27 226,339 +0.00(+0.00%)
Feb 15, 2008 33.90 35.49 33.38 35.27 226,339 +1.03(+3.01%)
Feb 14, 2008 33.44 34.97 32.79 34.24 292,101 +0.52(+1.54%)
Feb 13, 2008 32.85 34.17 32.85 33.72 290,177 +0.96(+2.91%)
Feb 12, 2008 33.95 33.95 32.71 32.77 274,460 -0.56(-1.67%)
Feb 11, 2008 33.38 33.77 32.91 33.32 230,910 +0.45(+1.38%)
Feb 08, 2008 32.44 32.96 32.23 32.87 199,985 +0.29(+0.88%)
Feb 07, 2008 31.48 33.02 31.48 32.58 201,677 +0.97(+3.08%)
Feb 06, 2008 32.30 32.73 31.52 31.61 205,246 -0.37(-1.16%)
Feb 05, 2008 32.73 32.90 31.93 31.98 198,970 -0.98(-2.98%)
Feb 04, 2008 32.77 33.51 32.15 32.96 205,920 +0.19(+0.59%)
Feb 01, 2008 31.51 33.05 30.69 32.77 257,302 +1.44(+4.59%)
Jan 31, 2008 30.38 31.59 30.38 31.33 338,454 +0.25(+0.81%)
Jan 30, 2008 30.83 32.10 30.60 31.08 300,644 +0.17(+0.54%)
Jan 29, 2008 30.51 31.57 29.75 30.91 351,771 +0.53(+1.74%)
Jan 28, 2008 28.82 30.98 27.95 30.38 290,652 +1.57(+5.44%)
Jan 25, 2008 29.63 30.11 28.56 28.82 225,961 -0.33(-1.15%)
Jan 24, 2008 27.88 29.88 27.88 29.15 314,180 +1.54(+5.57%)
Jan 23, 2008 26.33 28.01 25.58 27.61 418,700 -0.09(-0.33%)
Jan 22, 2008 26.89 28.13 24.87 27.70 288,760 -0.59(-2.10%)
Jan 21, 2008 28.88 29.27 27.99 28.30 403,515 +0.00(+0.00%)
Jan 18, 2008 28.88 29.27 27.99 28.30 403,515 +0.36(+1.29%)
Jan 17, 2008 28.71 29.60 27.72 27.94 503,027 -0.83(-2.87%)
Jan 16, 2008 28.53 29.96 26.96 28.76 533,433 +0.48(+1.70%)
Jan 15, 2008 28.08 28.73 27.49 28.28 185,788 -0.25(-0.88%)
Jan 14, 2008 27.59 28.93 27.46 28.53 284,263 +1.34(+4.91%)
Jan 11, 2008 28.19 28.21 26.81 27.19 324,366 -1.04(-3.68%)
Jan 10, 2008 27.26 28.86 26.55 28.23 415,155 +0.96(+3.50%)
Jan 09, 2008 27.36 27.59 25.79 27.28 276,414 -0.23(-0.84%)
Jan 08, 2008 27.80 28.56 27.11 27.51 312,199 -0.21(-0.77%)
Jan 07, 2008 29.00 29.11 27.44 27.72 389,209 -1.03(-3.58%)
Jan 04, 2008 29.90 30.38 28.75 28.75 175,524 -1.86(-6.09%)
Jan 03, 2008 29.86 31.14 29.86 30.62 379,570 +0.76(+2.55%)
Jan 02, 2008 29.22 31.14 29.22 29.86 226,520 +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 29.40 108,419 -0.16(-0.53%)
Dec 28, 2007 29.66 30.29 29.40 29.56 82,389 +0.29(+0.98%)
Dec 27, 2007 30.23 30.47 29.01 29.27 104,503 -0.95(-3.16%)
Dec 26, 2007 29.70 30.46 29.53 30.23 154,529 +0.56(+1.88%)
Dec 24, 2007 29.05 29.81 28.86 29.67 50,419 +0.20(+0.69%)
Dec 21, 2007 29.65 29.88 29.05 29.47 257,093 +0.35(+1.21%)
Dec 20, 2007 28.92 29.11 28.28 29.11 226,070 +0.51(+1.78%)
Dec 19, 2007 28.49 29.29 28.37 28.60 164,637 -0.14(-0.48%)
Dec 18, 2007 28.55 29.11 28.23 28.74 288,141 +0.60(+2.14%)
Dec 17, 2007 28.68 29.27 28.12 28.14 288,305 -0.83(-2.88%)
Dec 14, 2007 28.96 29.48 28.71 28.97 191,980 -0.43(-1.45%)
Dec 13, 2007 28.55 29.67 28.52 29.40 289,747 +0.57(+1.99%)
Dec 12, 2007 29.67 30.47 28.56 28.83 285,136 -0.40(-1.36%)
Dec 11, 2007 30.60 30.60 28.74 29.22 474,527 -1.37(-4.48%)
Dec 10, 2007 28.75 30.78 28.38 30.60 429,518 +1.84(+6.38%)
Dec 07, 2007 27.83 28.79 27.79 28.76 316,382 -0.03(-0.10%)
Dec 06, 2007 26.85 29.65 26.35 28.79 690,084 +1.92(+7.14%)
Dec 05, 2007 24.83 26.94 24.55 26.87 392,073 +2.36(+9.65%)
Dec 04, 2007 24.51 25.16 24.27 24.51 249,551 -0.18(-0.71%)
Dec 03, 2007 24.38 25.91 24.13 24.68 410,735 +0.45(+1.84%)
Nov 30, 2007 27.74 28.06 24.22 24.24 635,465 +0.70(+2.95%)
Nov 29, 2007 23.48 24.04 23.12 23.54 314,138 +0.10(+0.44%)
Nov 28, 2007 24.74 24.90 23.37 23.44 222,652 -1.08(-4.42%)
Nov 27, 2007 22.83 24.73 22.33 24.52 379,797 +1.81(+7.96%)
Nov 26, 2007 22.80 23.45 22.67 22.72 70,086 -0.34(-1.49%)
Nov 23, 2007 23.28 23.84 22.89 23.06 47,317 +0.14(+0.61%)
Nov 21, 2007 22.97 23.34 22.50 22.92 53,168 -0.29(-1.24%)
Nov 20, 2007 22.65 23.97 22.65 23.21 195,450 +0.69(+3.05%)
Nov 19, 2007 22.90 23.08 21.86 22.52 170,628 -0.24(-1.06%)
Nov 16, 2007 22.56 22.95 22.26 22.76 203,925 +0.30(+1.32%)
Nov 15, 2007 22.42 22.60 22.06 22.47 177,463 -0.10(-0.45%)
Nov 14, 2007 22.35 22.77 22.07 22.57 191,700 +0.43(+1.93%)
Nov 13, 2007 22.51 23.51 21.90 22.14 278,517 -0.12(-0.54%)
Nov 12, 2007 22.65 22.83 22.06 22.26 183,077 -0.44(-1.92%)
Nov 09, 2007 22.98 23.71 22.33 22.70 202,880 -0.51(-2.20%)
Nov 08, 2007 22.37 23.43 22.25 23.21 235,144 +1.04(+4.68%)
Nov 07, 2007 22.38 22.68 21.97 22.17 180,070 -0.58(-2.57%)
Nov 06, 2007 22.38 23.14 21.79 22.75 132,937 +0.41(+1.83%)
Nov 05, 2007 21.98 22.78 21.85 22.35 253,186 -0.17(-0.74%)
Nov 02, 2007 23.01 23.06 21.95 22.51 137,986 -0.22(-0.98%)
Nov 01, 2007 23.72 24.03 21.33 22.73 626,157 -1.40(-5.80%)
Oct 31, 2007 24.20 24.78 23.40 24.13 156,982 +0.19(+0.81%)
Oct 30, 2007 24.68 24.92 23.88 23.94 115,864 -1.09(-4.37%)
Oct 29, 2007 24.79 25.53 24.49 25.03 157,593 +0.44(+1.77%)
Oct 26, 2007 23.33 24.63 23.24 24.60 147,251 +1.62(+7.06%)
Oct 25, 2007 24.42 24.42 22.98 22.98 199,195 -1.36(-5.60%)
Oct 24, 2007 24.84 25.02 23.63 24.34 198,219 -0.70(-2.81%)
Oct 23, 2007 25.15 25.53 24.63 25.04 74,866 +0.04(+0.15%)
Oct 22, 2007 25.07 25.13 23.98 25.01 112,275 -0.31(-1.21%)
Oct 19, 2007 25.84 25.95 24.69 25.31 112,535 -0.54(-2.08%)
Oct 18, 2007 24.52 26.05 23.76 25.85 179,294 +1.07(+4.30%)
Oct 17, 2007 24.94 25.10 23.91 24.78 175,242 +0.19(+0.79%)
Oct 16, 2007 24.41 25.08 23.81 24.59 166,110 +0.01(+0.04%)
Oct 15, 2007 24.99 25.26 24.15 24.58 138,396 -0.45(-1.78%)
Oct 12, 2007 25.60 25.60 24.29 25.02 154,654 -0.69(-2.67%)
Oct 11, 2007 26.32 26.41 25.09 25.71 108,316 -0.36(-1.39%)
Oct 10, 2007 26.42 26.55 25.62 26.07 167,882 -0.45(-1.71%)
Oct 09, 2007 25.61 26.93 25.61 26.53 129,256 +0.75(+2.91%)
Oct 08, 2007 26.02 26.64 25.66 25.78 254,830 -0.19(-0.71%)
Oct 05, 2007 25.47 26.63 25.12 25.96 269,635 +0.71(+2.83%)
Oct 04, 2007 25.35 25.35 24.51 25.25 196,899 -0.06(-0.22%)
Oct 03, 2007 25.40 25.66 24.87 25.30 187,858 -0.32(-1.27%)
Oct 02, 2007 25.62 25.78 24.87 25.63 204,659 -0.01(-0.04%)
Oct 01, 2007 25.30 25.84 24.79 25.64 135,542 +0.45(+1.80%)
Sep 28, 2007 25.96 26.13 25.11 25.18 234,579 -0.96(-3.69%)
Sep 27, 2007 25.87 26.16 25.27 26.15 255,770 +0.34(+1.33%)
Sep 26, 2007 25.03 26.02 24.69 25.80 261,609 +0.84(+3.38%)
Sep 25, 2007 24.34 25.20 23.68 24.96 277,916 +0.07(+0.30%)
Sep 24, 2007 25.29 25.42 24.81 24.89 213,299 -0.19(-0.74%)
Sep 21, 2007 25.27 25.49 25.00 25.07 195,563 +0.02(+0.07%)
Sep 20, 2007 25.00 25.91 24.93 25.05 168,754 -0.07(-0.30%)
Sep 19, 2007 24.72 25.31 24.05 25.13 425,583 +0.61(+2.50%)
Sep 18, 2007 22.40 24.78 21.84 24.51 251,671 +2.19(+9.80%)
Sep 17, 2007 22.62 22.69 22.12 22.33 86,699 -0.27(-1.19%)
Sep 14, 2007 22.01 22.63 21.82 22.60 110,447 +0.45(+2.01%)
Sep 13, 2007 21.76 22.44 21.57 22.15 96,108 +0.55(+2.53%)
Sep 12, 2007 21.82 22.25 21.21 21.60 101,960 -0.36(-1.65%)
Sep 11, 2007 21.48 22.12 21.29 21.96 146,782 +0.51(+2.38%)
Sep 10, 2007 21.88 22.10 21.33 21.45 145,237 -0.33(-1.53%)
Sep 07, 2007 22.32 23.17 21.46 21.79 192,377 -0.89(-3.92%)
Sep 06, 2007 22.56 23.45 22.40 22.68 157,951 +0.47(+2.13%)
Sep 05, 2007 22.44 22.44 21.69 22.21 94,275 -0.39(-1.72%)
Sep 04, 2007 22.78 22.87 22.31 22.60 108,204 -0.06(-0.25%)
Aug 31, 2007 22.72 23.29 22.35 22.65 84,476 +0.34(+1.54%)
Aug 30, 2007 22.65 23.11 21.98 22.31 152,019 -0.65(-2.83%)
Aug 29, 2007 22.78 23.49 22.35 22.96 111,396 +0.44(+1.93%)
Aug 28, 2007 22.65 22.83 22.08 22.52 188,698 -0.27(-1.18%)
Aug 27, 2007 23.13 23.24 22.72 22.79 118,713 -0.46(-1.99%)
Aug 24, 2007 23.09 23.69 22.46 23.25 144,577 +0.24(+1.05%)
Aug 23, 2007 23.51 23.51 22.81 23.01 159,437 +0.04(+0.16%)
Aug 22, 2007 22.73 23.37 22.54 22.98 201,758 +0.54(+2.40%)
Aug 21, 2007 22.30 22.86 21.70 22.44 107,218 +0.09(+0.41%)
Aug 20, 2007 22.19 22.54 21.64 22.35 160,079 +0.30(+1.35%)
Aug 17, 2007 22.73 22.83 21.33 22.05 192,656 +0.34(+1.58%)
Aug 16, 2007 21.32 21.72 20.20 21.71 192,786 +0.31(+1.43%)
Aug 15, 2007 22.05 22.65 21.39 21.40 155,091 -0.67(-3.02%)
Aug 14, 2007 22.73 23.62 22.07 22.07 182,024 -0.63(-2.78%)
Aug 13, 2007 24.46 25.09 22.66 22.70 387,205 -1.84(-7.48%)
Aug 10, 2007 23.99 25.41 22.97 24.53 244,132 +0.02(+0.08%)
Aug 09, 2007 23.22 24.95 22.15 24.51 492,446 +0.70(+2.96%)
Aug 08, 2007 23.69 25.40 22.73 23.81 648,734 +0.30(+1.26%)
Aug 07, 2007 23.09 24.02 23.02 23.51 208,309 +0.31(+1.32%)
Aug 06, 2007 22.90 25.14 22.57 23.21 606,146 +0.45(+2.00%)
Aug 03, 2007 21.98 25.07 21.58 22.75 747,067 -2.41(-9.58%)
Aug 02, 2007 24.78 25.31 23.92 25.16 191,941 +0.58(+2.38%)
Aug 01, 2007 24.34 24.77 23.77 24.58 220,563 +0.22(+0.91%)
Jul 31, 2007 25.84 26.20 24.26 24.36 148,142 -1.32(-5.13%)
Jul 30, 2007 25.04 25.72 24.62 25.67 79,784 +0.62(+2.48%)
Jul 27, 2007 25.26 25.98 25.01 25.05 232,776 -0.34(-1.35%)
Jul 26, 2007 26.93 27.13 24.74 25.40 243,812 -1.94(-7.09%)
Jul 25, 2007 27.61 27.81 26.79 27.33 114,899 -0.01(-0.03%)
Jul 24, 2007 28.03 28.34 27.18 27.34 110,655 -0.94(-3.31%)
Jul 23, 2007 28.20 28.55 27.97 28.28 76,105 +0.17(+0.59%)
Jul 20, 2007 28.51 28.51 27.55 28.11 140,624 -0.43(-1.49%)
Jul 19, 2007 28.80 29.29 28.54 28.54 125,907 -0.08(-0.29%)
Jul 18, 2007 28.08 28.67 27.72 28.62 126,919 +0.29(+1.01%)
Jul 17, 2007 28.45 28.77 28.10 28.33 77,786 -0.08(-0.29%)
Jul 16, 2007 28.39 28.71 28.08 28.42 86,235 -0.16(-0.55%)
Jul 13, 2007 28.54 29.06 28.21 28.58 126,403 +0.01(+0.03%)
Jul 12, 2007 28.28 28.57 28.10 28.57 231,832 +0.60(+2.16%)
Jul 11, 2007 27.64 28.08 27.53 27.96 107,778 +0.44(+1.58%)
Jul 10, 2007 27.85 28.12 27.45 27.53 105,782 -0.46(-1.66%)
Jul 09, 2007 27.55 28.31 27.54 27.99 182,247 +0.67(+2.44%)
Jul 06, 2007 27.09 27.57 27.03 27.32 103,662 +0.24(+0.89%)
Jul 05, 2007 26.89 27.31 26.88 27.08 112,163 +0.19(+0.69%)
Jul 03, 2007 27.36 27.36 26.80 26.90 97,383 -0.31(-1.12%)
Jul 02, 2007 26.63 27.57 26.63 27.20 211,231 +0.63(+2.37%)
Jun 29, 2007 27.05 27.48 26.47 26.57 192,125 -0.43(-1.58%)
Jun 28, 2007 27.18 27.42 26.70 27.00 326,880 -0.18(-0.65%)
Jun 27, 2007 28.46 28.46 26.89 27.18 493,938 -1.38(-4.84%)
Jun 26, 2007 29.37 29.38 28.40 28.56 161,758 -0.70(-2.41%)
Jun 25, 2007 29.72 30.27 29.25 29.26 127,137 -0.21(-0.72%)
Jun 22, 2007 29.60 30.67 29.21 29.48 266,609 +0.12(+0.41%)
Jun 21, 2007 28.98 29.42 28.36 29.35 182,759 +0.14(+0.48%)
Jun 20, 2007 30.11 30.31 29.09 29.22 186,371 -0.85(-2.84%)
Jun 19, 2007 29.80 30.37 29.77 30.07 180,115 +0.23(+0.78%)
Jun 18, 2007 30.24 30.24 29.78 29.84 121,658 -0.32(-1.05%)
Jun 15, 2007 30.36 30.58 30.07 30.15 114,971 +0.27(+0.90%)
Jun 14, 2007 29.77 30.60 29.77 29.88 91,567 +0.19(+0.62%)
Jun 13, 2007 29.07 30.02 29.04 29.70 140,209 +0.74(+2.56%)
Jun 12, 2007 29.41 29.58 28.77 28.96 106,235 -0.67(-2.25%)
Jun 11, 2007 29.99 30.32 29.60 29.62 127,529 -0.70(-2.29%)
Jun 08, 2007 29.82 30.84 29.81 30.32 101,217 +0.41(+1.36%)
Jun 07, 2007 30.39 31.07 29.54 29.91 106,212 -0.64(-2.09%)
Jun 06, 2007 31.15 31.19 30.46 30.55 127,094 -0.93(-2.95%)
Jun 05, 2007 31.39 32.03 31.13 31.48 125,284 -0.09(-0.29%)
Jun 04, 2007 31.39 31.63 31.12 31.57 116,250 -0.08(-0.26%)
Jun 01, 2007 31.29 31.92 31.29 31.65 146,866 +0.55(+1.76%)
May 31, 2007 31.40 32.13 31.05 31.11 123,915 -0.23(-0.74%)
May 30, 2007 30.53 31.51 30.41 31.34 106,298 +0.39(+1.26%)
May 29, 2007 30.14 31.06 30.13 30.95 149,492 +0.89(+2.96%)
May 25, 2007 29.25 30.26 29.25 30.06 147,797 +0.78(+2.66%)
May 24, 2007 30.15 30.68 29.12 29.28 193,098 -0.93(-3.07%)
May 23, 2007 30.30 31.05 30.13 30.21 66,415 -0.04(-0.12%)
May 22, 2007 30.60 30.99 29.94 30.24 201,462 -0.68(-2.19%)
May 21, 2007 30.48 31.13 30.23 30.92 160,253 +0.71(+2.36%)
May 18, 2007 29.76 30.42 29.58 30.21 121,579 +0.53(+1.78%)
May 17, 2007 29.60 29.86 29.15 29.68 233,725 +0.14(+0.47%)
May 16, 2007 30.44 30.75 29.46 29.54 238,984 -0.81(-2.66%)
May 15, 2007 30.39 31.30 30.13 30.35 151,011 -0.03(-0.09%)
May 14, 2007 30.93 31.42 30.37 30.37 80,923 -0.67(-2.15%)
May 11, 2007 30.44 31.19 30.13 31.04 138,958 +0.34(+1.12%)
May 10, 2007 31.31 31.46 30.50 30.70 138,117 -0.83(-2.65%)
May 09, 2007 32.29 32.44 31.43 31.53 217,080 -0.87(-2.69%)
May 08, 2007 31.98 32.42 31.17 32.41 239,017 +0.76(+2.40%)
May 07, 2007 30.65 31.64 30.65 31.64 197,995 +1.32(+4.34%)
May 04, 2007 30.71 30.91 30.12 30.33 182,719 -0.06(-0.21%)
May 03, 2007 30.72 30.88 30.19 30.39 131,755 +0.03(+0.09%)
May 02, 2007 30.22 31.08 30.22 30.37 170,268 +0.11(+0.37%)
May 01, 2007 31.39 31.39 29.72 30.25 198,806 -0.60(-1.95%)
Apr 30, 2007 31.47 32.15 30.60 30.86 272,688 -0.61(-1.94%)
Apr 27, 2007 29.99 32.29 29.21 31.47 332,762 +1.41(+4.69%)
Apr 26, 2007 30.16 30.54 29.50 30.06 175,285 -0.05(-0.15%)
Apr 25, 2007 29.69 30.57 29.54 30.11 270,984 +0.79(+2.69%)
Apr 24, 2007 29.71 30.37 29.07 29.32 281,708 -1.34(-4.36%)
Apr 23, 2007 28.80 30.69 28.80 30.65 227,687 +1.58(+5.42%)
Apr 20, 2007 29.25 29.31 28.88 29.08 106,504 +0.30(+1.03%)
Apr 19, 2007 28.37 29.19 28.21 28.78 129,995 +0.02(+0.06%)
Apr 18, 2007 29.26 29.34 28.58 28.76 137,391 -0.71(-2.42%)
Apr 17, 2007 29.80 30.07 29.20 29.48 316,632 -1.07(-3.49%)
Apr 16, 2007 30.25 30.54 30.08 30.54 93,624 +0.53(+1.76%)
Apr 13, 2007 29.81 30.02 29.63 30.01 41,011 +0.13(+0.43%)
Apr 12, 2007 29.95 30.37 29.67 29.88 68,869 -0.01(-0.03%)
Apr 11, 2007 29.89 30.12 29.53 29.89 142,258 +0.09(+0.31%)
Apr 10, 2007 29.99 30.17 29.72 29.80 73,340 -0.22(-0.74%)
Apr 09, 2007 29.71 30.35 29.55 30.02 124,114 +0.47(+1.60%)
Apr 05, 2007 29.48 29.66 29.31 29.55 78,159 +0.21(+0.73%)
Apr 04, 2007 29.30 30.13 29.08 29.34 126,228 +0.07(+0.25%)
Apr 03, 2007 29.17 29.67 29.17 29.26 118,550 +0.11(+0.38%)
Apr 02, 2007 28.74 29.24 28.70 29.15 120,020 +0.42(+1.45%)
Mar 30, 2007 28.73 29.21 28.55 28.73 247,928 +0.00(+0.00%)
Mar 29, 2007 27.94 28.76 27.94 28.73 329,534 +1.08(+3.89%)
Mar 28, 2007 28.04 28.17 27.52 27.66 64,059 -0.54(-1.91%)
Mar 27, 2007 28.54 28.67 28.05 28.20 78,039 -0.53(-1.84%)
Mar 26, 2007 28.89 29.41 28.36 28.72 114,982 -0.21(-0.74%)
Mar 23, 2007 29.05 29.35 28.89 28.94 103,210 +0.02(+0.06%)
Mar 22, 2007 29.27 29.35 28.84 28.92 129,691 -0.15(-0.51%)
Mar 21, 2007 28.25 29.07 28.08 29.07 324,381 +1.36(+4.92%)
Mar 20, 2007 26.89 28.33 26.84 27.70 205,474 +0.95(+3.53%)
Mar 19, 2007 26.56 26.85 26.35 26.76 117,006 +0.29(+1.09%)
Mar 16, 2007 26.61 26.70 26.06 26.47 155,013 -0.19(-0.73%)
Mar 15, 2007 26.65 27.21 26.56 26.67 72,706 -0.11(-0.42%)
Mar 14, 2007 26.20 26.88 26.08 26.78 190,827 +0.83(+3.22%)
Mar 13, 2007 27.43 27.53 25.87 25.94 197,445 -1.48(-5.41%)
Mar 12, 2007 28.01 28.44 27.06 27.43 177,798 -0.48(-1.73%)
Mar 09, 2007 27.75 28.33 27.31 27.91 309,888 +0.46(+1.69%)
Mar 08, 2007 27.44 27.95 27.08 27.44 170,293 +0.64(+2.39%)
Mar 07, 2007 26.90 27.23 26.61 26.80 202,456 -0.22(-0.82%)
Mar 06, 2007 25.57 27.05 25.39 27.03 250,759 +1.79(+7.09%)
Mar 05, 2007 25.59 26.17 25.13 25.24 294,313 -0.45(-1.77%)
Mar 02, 2007 26.68 27.01 25.69 25.69 189,421 -1.09(-4.08%)
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.