Olympic Steel Inc (NQ: ZEUS )

35.59 -0.84 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 21.76 25.58 21.75 25.41 1,452,215 +3.51(+16.03%)
Nov 29, 2004 21.73 22.49 21.50 21.90 778,708 +1.09(+5.25%)
Nov 26, 2004 18.81 20.99 18.79 20.81 563,522 +2.36(+12.80%)
Nov 24, 2004 18.26 18.67 18.14 18.44 191,276 +0.15(+0.82%)
Nov 23, 2004 18.99 19.13 18.28 18.29 194,889 -0.51(-2.70%)
Nov 22, 2004 18.49 19.29 18.25 18.80 241,008 +0.26(+1.42%)
Nov 19, 2004 18.55 18.82 18.35 18.54 173,317 -0.22(-1.15%)
Nov 18, 2004 19.17 19.29 18.26 18.75 198,290 -0.64(-3.30%)
Nov 17, 2004 19.24 20.04 19.06 19.39 244,409 +0.08(+0.44%)
Nov 16, 2004 19.48 19.61 18.70 19.31 220,818 -0.27(-1.39%)
Nov 15, 2004 19.68 19.99 19.43 19.58 179,906 +0.15(+0.77%)
Nov 12, 2004 18.88 19.62 18.82 19.43 411,032 +0.68(+3.61%)
Nov 11, 2004 18.11 18.81 17.99 18.75 366,082 +0.96(+5.39%)
Nov 10, 2004 17.22 18.33 17.22 17.80 384,147 +0.48(+2.77%)
Nov 09, 2004 17.22 17.39 16.99 17.32 253,760 +0.33(+1.94%)
Nov 08, 2004 17.31 17.38 16.99 16.99 158,865 -0.35(-2.01%)
Nov 05, 2004 17.21 17.71 17.07 17.33 113,278 +0.11(+0.66%)
Nov 04, 2004 16.84 17.48 16.75 17.22 106,264 +0.46(+2.75%)
Nov 03, 2004 16.69 17.27 16.60 16.76 218,161 +0.49(+3.01%)
Nov 02, 2004 16.19 16.68 16.00 16.27 306,361 +0.34(+2.13%)
Nov 01, 2004 17.03 17.03 15.68 15.93 468,840 -0.78(-4.67%)
Oct 29, 2004 16.87 17.52 16.48 16.71 237,395 -0.35(-2.04%)
Oct 28, 2004 17.10 17.35 16.45 17.06 192,233 -0.46(-2.63%)
Oct 27, 2004 17.50 17.74 17.17 17.52 110,090 +0.02(+0.11%)
Oct 26, 2004 17.68 18.04 17.46 17.50 223,474 -0.16(-0.91%)
Oct 25, 2004 17.05 17.85 16.96 17.66 516,340 +1.08(+6.53%)
Oct 22, 2004 16.23 16.87 16.23 16.58 151,108 +0.10(+0.63%)
Oct 21, 2004 16.24 16.68 15.62 16.48 368,420 +0.25(+1.57%)
Oct 20, 2004 16.09 16.80 15.86 16.22 333,140 +0.23(+1.41%)
Oct 19, 2004 18.35 18.35 15.43 16.00 749,911 -1.60(-9.09%)
Oct 18, 2004 17.50 17.72 16.80 17.60 230,169 +0.38(+2.19%)
Oct 15, 2004 17.55 17.93 17.08 17.22 314,862 +0.34(+2.01%)
Oct 14, 2004 16.94 17.45 16.63 16.88 251,741 -0.18(-1.05%)
Oct 13, 2004 19.06 19.09 16.41 17.06 716,012 -2.03(-10.65%)
Oct 12, 2004 19.53 19.83 18.95 19.09 163,541 -0.53(-2.69%)
Oct 11, 2004 19.43 19.90 19.15 19.62 276,607 +0.29(+1.51%)
Oct 08, 2004 19.71 19.92 18.39 19.33 275,651 -0.26(-1.34%)
Oct 07, 2004 20.50 20.51 19.39 19.59 391,267 -0.27(-1.37%)
Oct 06, 2004 18.80 19.87 18.73 19.87 459,064 +1.27(+6.83%)
Oct 05, 2004 18.22 18.80 18.12 18.59 325,914 +0.48(+2.65%)
Oct 04, 2004 17.09 18.30 17.09 18.12 657,673 +1.09(+6.41%)
Oct 01, 2004 17.80 17.87 16.84 17.02 554,915 -0.76(-4.29%)
Sep 30, 2004 17.19 18.24 17.09 17.79 365,232 +0.60(+3.50%)
Sep 29, 2004 17.83 18.42 16.80 17.18 637,589 -0.53(-2.98%)
Sep 28, 2004 16.56 17.86 16.24 17.71 502,313 +1.45(+8.91%)
Sep 27, 2004 15.89 16.88 15.86 16.26 467,990 +0.31(+1.95%)
Sep 24, 2004 16.93 16.93 15.86 15.95 335,265 -0.66(-3.97%)
Sep 23, 2004 16.55 17.08 16.52 16.61 327,508 -0.12(-0.73%)
Sep 22, 2004 17.52 17.85 16.62 16.73 559,378 -0.68(-3.89%)
Sep 21, 2004 18.35 18.35 17.09 17.41 903,995 -0.95(-5.18%)
Sep 20, 2004 19.04 19.40 18.19 18.36 532,705 -0.76(-3.99%)
Sep 17, 2004 19.82 20.04 18.95 19.12 258,542 -1.07(-5.31%)
Sep 16, 2004 20.01 20.70 19.86 20.19 126,030 -0.01(-0.04%)
Sep 15, 2004 20.81 21.06 19.82 20.20 249,722 -0.65(-3.12%)
Sep 14, 2004 22.08 22.25 20.82 20.85 270,444 -1.21(-5.50%)
Sep 13, 2004 22.40 22.62 21.80 22.07 251,953 +0.40(+1.87%)
Sep 10, 2004 22.57 22.58 21.46 21.66 241,540 -0.15(-0.69%)
Sep 09, 2004 20.99 22.05 20.73 21.81 295,203 +1.42(+6.97%)
Sep 08, 2004 21.48 21.48 20.35 20.39 157,484 -0.88(-4.12%)
Sep 07, 2004 19.65 21.31 19.45 21.27 362,575 +1.48(+7.47%)
Sep 03, 2004 19.16 19.85 19.07 19.79 97,763 +0.36(+1.84%)
Sep 02, 2004 19.45 19.69 19.01 19.43 171,086 +0.02(+0.10%)
Sep 01, 2004 18.91 19.47 18.86 19.41 158,334 +0.36(+1.88%)
Aug 31, 2004 20.30 21.07 18.27 19.06 632,594 -1.49(-7.24%)
Aug 30, 2004 19.87 21.64 19.76 20.54 282,451 -1.31(-5.99%)
Aug 27, 2004 20.35 22.02 20.07 21.85 277,882 +1.19(+5.74%)
Aug 26, 2004 22.70 22.70 20.42 20.67 401,999 -2.09(-9.18%)
Aug 25, 2004 22.99 23.42 22.28 22.75 132,831 -0.37(-1.59%)
Aug 24, 2004 23.24 23.29 22.64 23.12 142,182 +0.50(+2.20%)
Aug 23, 2004 22.29 23.29 22.11 22.62 203,072 +0.84(+3.84%)
Aug 20, 2004 21.47 22.04 21.41 21.79 95,007 +0.46(+2.16%)
Aug 19, 2004 20.93 22.10 20.86 21.32 219,861 +0.24(+1.12%)
Aug 18, 2004 20.96 21.11 20.75 21.09 76,402 +0.40(+1.96%)
Aug 17, 2004 20.43 21.41 20.10 20.68 157,697 +0.40(+2.00%)
Aug 16, 2004 20.59 21.04 20.05 20.28 157,271 -0.04(-0.19%)
Aug 13, 2004 20.60 21.04 19.48 20.32 115,297 -0.27(-1.33%)
Aug 12, 2004 21.27 21.47 20.45 20.59 108,071 -0.66(-3.10%)
Aug 11, 2004 21.13 21.47 20.33 21.25 215,717 +0.10(+0.49%)
Aug 10, 2004 20.22 21.51 20.00 21.15 290,315 +1.10(+5.49%)
Aug 09, 2004 19.39 20.47 18.59 20.04 337,429 +0.48(+2.45%)
Aug 06, 2004 21.18 21.50 19.44 19.56 492,856 -2.54(-11.49%)
Aug 05, 2004 23.39 23.43 21.89 22.11 368,101 -0.96(-4.16%)
Aug 04, 2004 22.94 23.42 22.12 23.07 291,484 +0.46(+2.04%)
Aug 03, 2004 23.34 23.42 21.83 22.60 349,930 -0.63(-2.71%)
Aug 02, 2004 22.11 23.43 21.43 23.23 842,573 +1.10(+4.97%)
Jul 30, 2004 21.60 22.59 21.17 22.13 863,826 +1.12(+5.33%)
Jul 29, 2004 19.31 21.17 18.82 21.01 1,210,569 +2.79(+15.28%)
Jul 28, 2004 17.40 18.68 17.15 18.23 169,386 +0.87(+4.99%)
Jul 27, 2004 16.97 17.43 16.77 17.36 151,639 +0.05(+0.27%)
Jul 26, 2004 17.52 17.77 17.03 17.32 121,354 -0.49(-2.75%)
Jul 23, 2004 17.77 17.88 17.11 17.80 67,584 -0.22(-1.20%)
Jul 22, 2004 18.91 18.91 16.79 18.02 271,612 -0.89(-4.73%)
Jul 21, 2004 19.20 19.31 18.82 18.91 208,066 -0.21(-1.08%)
Jul 20, 2004 18.72 19.21 18.64 19.12 65,352 +0.27(+1.45%)
Jul 19, 2004 19.26 19.28 18.28 18.85 136,550 -0.06(-0.30%)
Jul 16, 2004 19.20 19.29 18.59 18.91 86,924 +0.00(+0.00%)
Jul 15, 2004 18.46 19.47 17.74 18.91 285,533 +0.64(+3.50%)
Jul 14, 2004 16.94 18.39 16.23 18.27 321,769 +1.49(+8.86%)
Jul 13, 2004 16.16 16.94 16.16 16.78 93,513 +0.27(+1.65%)
Jul 12, 2004 16.37 16.51 15.59 16.51 132,512 +0.08(+0.52%)
Jul 09, 2004 16.43 16.94 16.20 16.42 193,614 -0.52(-3.06%)
Jul 08, 2004 17.88 18.12 16.47 16.94 343,341 -1.26(-6.93%)
Jul 07, 2004 18.20 18.34 17.90 18.20 153,658 +0.05(+0.26%)
Jul 06, 2004 17.95 18.76 17.69 18.15 141,225 +0.20(+1.10%)
Jul 02, 2004 18.09 18.23 17.23 17.96 123,054 -0.16(-0.88%)
Jul 01, 2004 19.20 19.36 18.09 18.12 284,152 -1.10(-5.73%)
Jun 30, 2004 18.76 19.22 18.73 19.22 197,546 +0.49(+2.61%)
Jun 29, 2004 18.07 18.73 17.97 18.73 130,918 +0.85(+4.74%)
Jun 28, 2004 18.12 18.37 17.20 17.88 272,356 -0.21(-1.14%)
Jun 25, 2004 18.35 18.75 17.89 18.09 148,983 -0.17(-0.93%)
Jun 24, 2004 18.73 19.38 17.96 18.26 449,925 -0.32(-1.72%)
Jun 23, 2004 17.62 18.77 17.50 18.58 442,061 +1.03(+5.84%)
Jun 22, 2004 17.39 17.78 16.75 17.55 200,946 +0.33(+1.91%)
Jun 21, 2004 16.37 17.36 15.73 17.22 335,478 +0.85(+5.17%)
Jun 18, 2004 16.61 16.83 16.09 16.37 138,569 -0.23(-1.36%)
Jun 17, 2004 16.37 16.74 16.21 16.60 96,701 -0.03(-0.17%)
Jun 16, 2004 16.75 16.77 15.94 16.63 193,402 +0.05(+0.28%)
Jun 15, 2004 16.47 16.66 15.67 16.58 250,572 +0.44(+2.74%)
Jun 14, 2004 15.85 16.46 15.48 16.14 345,573 +0.47(+3.00%)
Jun 10, 2004 15.77 16.04 15.18 15.67 452,900 +0.56(+3.67%)
Jun 09, 2004 15.35 15.35 14.92 15.11 165,666 -0.24(-1.53%)
Jun 08, 2004 14.73 15.62 14.48 15.35 491,474 +0.77(+5.29%)
Jun 07, 2004 12.85 14.72 12.85 14.58 590,513 +1.44(+10.96%)
Jun 04, 2004 12.80 13.39 12.44 13.14 201,903 +0.34(+2.65%)
Jun 03, 2004 13.42 13.42 12.75 12.80 104,777 -0.42(-3.20%)
Jun 02, 2004 13.64 13.86 13.03 13.22 213,804 -0.41(-3.04%)
Jun 01, 2004 13.74 14.07 13.38 13.64 619,949 +0.27(+2.04%)
May 28, 2004 12.78 13.60 12.63 13.36 378,302 +0.56(+4.33%)
May 27, 2004 12.61 12.98 12.60 12.81 231,869 +0.00(+0.00%)
May 26, 2004 13.17 13.17 12.63 12.81 141,438 -0.33(-2.51%)
May 25, 2004 13.12 13.17 12.37 13.14 110,834 +0.16(+1.23%)
May 24, 2004 12.80 13.36 12.80 12.98 156,103 +0.32(+2.53%)
May 21, 2004 12.31 13.08 12.27 12.66 463,846 +0.54(+4.43%)
May 20, 2004 11.89 12.37 11.73 12.12 165,135 +0.22(+1.82%)
May 19, 2004 11.50 12.00 11.50 11.90 400,831 +0.56(+4.98%)
May 18, 2004 10.59 11.57 10.59 11.34 156,209 +0.40(+3.61%)
May 17, 2004 10.86 11.12 10.41 10.94 93,513 +0.12(+1.13%)
May 14, 2004 10.49 11.09 10.49 10.82 144,945 -0.19(-1.71%)
May 13, 2004 10.34 11.09 10.24 11.01 56,851 +0.24(+2.18%)
May 12, 2004 10.47 10.79 10.29 10.78 55,470 +0.05(+0.44%)
May 11, 2004 11.01 11.23 10.54 10.73 94,363 -0.26(-2.40%)
May 10, 2004 10.59 11.07 10.16 10.99 219,968 +0.16(+1.48%)
May 07, 2004 11.95 11.95 10.65 10.83 132,299 -0.83(-7.10%)
May 06, 2004 11.82 12.02 11.29 11.66 94,469 -0.24(-2.06%)
May 05, 2004 11.46 12.07 11.40 11.90 148,451 +0.46(+4.03%)
May 04, 2004 10.78 11.44 10.78 11.44 316,775 +0.53(+4.83%)
May 03, 2004 11.34 11.38 10.63 10.92 185,432 -0.38(-3.33%)
Apr 30, 2004 11.48 11.76 11.26 11.29 91,387 +0.05(+0.42%)
Apr 29, 2004 12.69 12.70 10.48 11.25 542,800 +0.08(+0.76%)
Apr 28, 2004 12.24 12.42 10.35 11.16 472,772 -1.12(-9.12%)
Apr 27, 2004 12.42 12.80 12.05 12.28 203,709 -0.28(-2.25%)
Apr 26, 2004 12.57 13.13 12.35 12.56 208,279 -0.33(-2.55%)
Apr 23, 2004 12.82 13.16 12.80 12.89 146,645 +0.19(+1.48%)
Apr 22, 2004 12.14 12.80 12.09 12.70 172,042 +0.53(+4.33%)
Apr 21, 2004 11.45 12.18 11.45 12.18 137,719 +0.41(+3.52%)
Apr 20, 2004 11.62 12.21 11.62 11.76 200,521 +0.02(+0.16%)
Apr 19, 2004 11.05 11.77 11.05 11.74 131,980 +0.25(+2.21%)
Apr 16, 2004 10.96 11.88 10.81 11.49 143,032 +0.24(+2.09%)
Apr 15, 2004 10.16 11.60 10.16 11.25 358,856 +1.01(+9.83%)
Apr 14, 2004 10.56 10.73 9.890 10.25 281,495 -0.49(-4.56%)
Apr 13, 2004 12.19 12.28 10.74 10.74 243,027 -1.45(-11.89%)
Apr 12, 2004 13.17 13.22 11.91 12.19 342,597 -1.04(-7.83%)
Apr 08, 2004 13.47 13.54 12.99 13.22 99,782 -0.28(-2.09%)
Apr 07, 2004 13.34 13.88 13.26 13.50 268,956 +0.11(+0.84%)
Apr 06, 2004 13.03 13.53 13.02 13.39 156,315 -0.16(-1.18%)
Apr 05, 2004 13.46 13.60 13.13 13.55 218,268 +0.00(+0.00%)
Apr 02, 2004 13.27 13.60 13.00 13.55 303,173 +0.47(+3.60%)
Apr 01, 2004 13.22 13.35 12.72 13.08 90,431 -0.09(-0.71%)
Mar 31, 2004 12.72 13.42 12.66 13.17 146,645 +0.47(+3.70%)
Mar 30, 2004 13.17 13.17 11.97 12.70 200,309 -0.45(-3.43%)
Mar 29, 2004 13.07 13.37 12.69 13.16 115,934 +0.14(+1.08%)
Mar 26, 2004 12.25 13.03 11.91 13.01 81,186 +0.40(+3.13%)
Mar 25, 2004 12.02 12.62 11.81 12.62 112,853 +0.27(+2.21%)
Mar 24, 2004 12.28 12.70 12.05 12.35 69,284 +0.16(+1.31%)
Mar 23, 2004 13.02 13.17 12.00 12.19 191,064 -0.48(-3.79%)
Mar 22, 2004 12.89 13.54 12.52 12.67 286,702 -0.13(-1.03%)
Mar 19, 2004 12.36 13.55 12.21 12.80 571,811 +0.57(+4.70%)
Mar 18, 2004 11.60 12.22 11.57 12.22 255,885 +0.65(+5.61%)
Mar 17, 2004 11.17 11.86 11.17 11.57 263,855 +0.39(+3.45%)
Mar 16, 2004 11.25 11.25 11.02 11.19 34,854 -0.06(-0.50%)
Mar 15, 2004 11.40 11.40 11.08 11.25 37,086 +0.09(+0.84%)
Mar 12, 2004 10.94 11.17 10.59 11.15 86,712 +0.31(+2.87%)
Mar 11, 2004 10.97 11.18 10.54 10.84 60,252 -0.31(-2.79%)
Mar 10, 2004 11.15 11.29 11.01 11.15 73,641 -0.12(-1.08%)
Mar 09, 2004 11.29 11.29 10.98 11.27 156,634 -0.02(-0.17%)
Mar 08, 2004 11.19 11.67 10.81 11.29 237,289 +0.33(+3.00%)
Mar 05, 2004 10.35 10.99 10.26 10.96 169,386 +0.61(+5.91%)
Mar 04, 2004 10.40 10.59 10.21 10.35 69,603 -0.14(-1.35%)
Mar 03, 2004 10.59 10.72 10.12 10.49 85,543 -0.05(-0.45%)
Mar 02, 2004 9.975 11.00 9.947 10.54 165,135 +0.09(+0.90%)
Mar 01, 2004 9.505 10.48 9.363 10.45 229,957 +0.96(+10.12%)
Feb 27, 2004 9.505 9.646 9.015 9.486 99,782 +0.15(+1.62%)
Feb 26, 2004 8.780 9.401 8.695 9.334 89,475 +0.46(+5.19%)
Feb 25, 2004 8.940 9.015 8.695 8.874 73,322 -0.19(-2.08%)
Feb 24, 2004 9.081 9.288 8.789 9.062 46,118 -0.11(-1.23%)
Feb 23, 2004 9.128 9.533 8.893 9.175 56,214 -0.12(-1.31%)
Feb 20, 2004 9.702 9.702 8.827 9.297 87,881 +0.07(+0.81%)
Feb 19, 2004 9.486 9.777 9.128 9.222 221,030 -0.42(-4.39%)
Feb 18, 2004 9.740 9.825 9.373 9.646 412,095 +0.09(+0.99%)
Feb 17, 2004 8.799 9.683 8.573 9.552 596,570 +1.28(+15.47%)
Feb 13, 2004 8.281 8.281 7.820 8.272 83,524 -0.01(-0.11%)
Feb 12, 2004 7.152 8.328 7.152 8.281 733,758 +0.75(+10.00%)
Feb 11, 2004 7.538 7.566 7.453 7.528 65,777 -0.01(-0.12%)
Feb 10, 2004 7.528 7.557 7.528 7.538 38,467 +0.06(+0.75%)
Feb 09, 2004 7.434 7.557 7.434 7.481 38,467 -0.03(-0.38%)
Feb 06, 2004 7.246 7.839 7.048 7.510 95,850 +0.23(+3.10%)
Feb 05, 2004 7.293 7.397 7.227 7.284 6,269 +0.02(+0.26%)
Feb 04, 2004 7.227 7.351 7.227 7.265 9,457 -0.12(-1.66%)
Feb 03, 2004 7.265 7.510 7.227 7.387 10,839 +0.13(+1.82%)
Feb 02, 2004 7.528 7.557 7.171 7.255 9,138 -0.26(-3.50%)
Jan 30, 2004 7.481 7.528 7.350 7.519 13,601 +0.12(+1.65%)
Jan 29, 2004 7.152 7.471 7.152 7.397 17,427 +0.24(+3.42%)
Jan 28, 2004 7.265 7.284 6.954 7.152 40,911 -0.24(-3.18%)
Jan 27, 2004 7.622 7.641 7.152 7.387 45,268 -0.14(-1.88%)
Jan 26, 2004 7.557 7.575 7.312 7.528 104,883 +0.09(+1.27%)
Jan 23, 2004 7.255 7.528 7.255 7.434 11,370 -0.09(-1.25%)
Jan 22, 2004 7.961 7.962 7.293 7.528 34,642 -0.18(-2.32%)
Jan 21, 2004 7.322 7.971 7.199 7.707 90,325 +0.41(+5.68%)
Jan 20, 2004 6.964 7.321 6.964 7.293 20,827 +0.33(+4.73%)
Jan 16, 2004 7.274 7.284 6.738 6.964 30,816 -0.02(-0.27%)
Jan 15, 2004 6.964 7.058 6.841 6.983 17,613 +0.02(+0.27%)
Jan 14, 2004 6.899 7.039 6.870 6.964 17,395 +0.09(+1.37%)
Jan 13, 2004 6.870 7.086 6.870 6.870 32,304 +0.00(+0.00%)
Jan 12, 2004 6.870 7.048 6.870 6.870 29,135 -0.03(-0.41%)
Jan 09, 2004 6.917 7.001 6.870 6.898 9,616 -0.05(-0.68%)
Jan 08, 2004 6.823 7.425 6.728 6.945 52,838 +0.13(+1.93%)
Jan 07, 2004 7.481 7.481 6.728 6.813 81,544 -0.60(-8.12%)
Jan 06, 2004 7.622 7.764 7.011 7.415 59,827 +0.50(+7.21%)
Jan 05, 2004 7.293 7.491 6.738 6.917 123,586 -0.72(-9.37%)
Jan 02, 2004 7.952 7.999 7.453 7.632 72,260 -0.09(-1.22%)
Dec 31, 2003 7.575 7.989 7.538 7.726 58,764 -0.27(-3.41%)
Dec 30, 2003 7.528 7.999 7.528 7.999 101,550 +0.28(+3.66%)
Dec 29, 2003 7.246 7.999 7.218 7.717 235,582 +0.54(+7.47%)
Dec 26, 2003 6.587 7.293 6.399 7.180 190,533 +0.60(+9.16%)
Dec 24, 2003 6.540 6.587 6.474 6.578 11,311 +0.11(+1.69%)
Dec 23, 2003 6.352 6.587 6.315 6.469 22,854 -0.03(-0.52%)
Dec 22, 2003 5.910 6.540 5.769 6.503 37,314 +0.54(+8.99%)
Dec 19, 2003 5.882 6.004 5.740 5.966 7,449 -0.01(-0.17%)
Dec 18, 2003 5.957 6.089 5.858 5.977 22,315 -0.12(-1.99%)
Dec 17, 2003 5.900 6.098 5.750 6.098 37,912 +0.08(+1.25%)
Dec 16, 2003 6.117 6.126 5.891 6.023 43,054 -0.02(-0.31%)
Dec 15, 2003 5.910 6.042 5.750 6.042 42,397 +0.18(+3.05%)
Dec 12, 2003 5.646 5.882 5.646 5.863 33,260 +0.16(+2.81%)
Dec 11, 2003 5.722 5.731 5.458 5.703 28,585 -0.03(-0.49%)
Dec 10, 2003 5.543 5.731 5.317 5.731 16,683 +0.08(+1.50%)
Dec 09, 2003 5.251 5.844 5.251 5.646 22,794 +0.00(+0.00%)
Dec 08, 2003 4.940 5.646 4.940 5.646 26,927 +0.24(+4.35%)
Dec 05, 2003 5.505 5.505 5.505 5.411 11,290 +0.14(+2.68%)
Dec 04, 2003 5.176 5.317 5.025 5.270 10,576 +0.01(+0.27%)
Dec 03, 2003 5.176 5.307 4.988 5.256 12,964 -0.08(-1.48%)
Dec 02, 2003 5.242 5.552 5.176 5.335 24,738 +0.06(+1.23%)
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.