Olympic Steel Inc (NQ: ZEUS )

70.91 +0.73 (+1.04%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.54 28.70 27.66 27.98 233,057 -0.43(-1.50%)
Mar 30, 2006 28.70 29.04 28.20 28.41 239,419 -0.29(-1.00%)
Mar 29, 2006 27.42 29.24 27.08 28.70 315,650 +1.63(+6.03%)
Mar 28, 2006 26.93 27.60 26.75 27.06 206,550 +0.18(+0.66%)
Mar 27, 2006 26.98 27.35 26.74 26.89 349,332 +0.33(+1.26%)
Mar 24, 2006 26.06 27.07 25.82 26.55 171,440 +0.62(+2.40%)
Mar 23, 2006 25.56 26.04 25.37 25.93 88,979 +0.41(+1.60%)
Mar 22, 2006 24.78 25.64 24.51 25.53 157,034 +0.72(+2.92%)
Mar 21, 2006 25.01 25.68 24.70 24.80 136,801 -0.11(-0.45%)
Mar 20, 2006 25.31 25.41 24.26 24.91 110,491 -0.14(-0.56%)
Mar 17, 2006 24.98 25.05 24.62 25.05 277,842 +0.03(+0.11%)
Mar 16, 2006 25.03 25.03 24.68 25.02 89,750 +0.10(+0.41%)
Mar 15, 2006 24.24 25.06 24.12 24.92 147,869 +0.82(+3.38%)
Mar 14, 2006 24.23 24.38 23.87 24.11 111,446 -0.01(-0.04%)
Mar 13, 2006 24.59 24.59 24.03 24.12 87,460 -0.45(-1.85%)
Mar 10, 2006 24.37 25.03 23.93 24.57 112,382 +0.82(+3.43%)
Mar 09, 2006 23.86 24.76 23.68 23.75 139,785 -0.29(-1.21%)
Mar 08, 2006 23.33 24.34 23.13 24.05 221,663 +0.59(+2.51%)
Mar 07, 2006 24.89 24.89 22.82 23.46 307,666 -1.47(-5.91%)
Mar 06, 2006 24.94 25.15 24.30 24.93 162,817 -0.10(-0.41%)
Mar 03, 2006 25.64 26.43 24.70 25.03 255,736 +0.00(+0.00%)
Mar 02, 2006 24.94 25.19 24.73 25.03 447,186 +0.09(+0.37%)
Mar 01, 2006 24.48 25.08 24.46 24.94 236,574 +0.50(+2.05%)
Feb 28, 2006 25.35 25.29 23.89 24.44 148,521 -0.91(-3.58%)
Feb 27, 2006 25.18 25.59 24.76 25.35 114,165 +0.18(+0.70%)
Feb 24, 2006 25.69 25.72 24.57 25.17 201,190 -0.56(-2.16%)
Feb 23, 2006 26.10 26.80 25.14 25.73 252,998 -0.12(-0.47%)
Feb 22, 2006 25.36 25.96 24.76 25.85 205,400 +0.50(+1.98%)
Feb 21, 2006 26.17 26.55 24.62 25.35 348,917 -0.85(-3.26%)
Feb 17, 2006 27.10 27.14 25.99 26.20 307,720 -0.82(-3.02%)
Feb 16, 2006 24.57 27.40 24.57 27.02 298,862 +1.82(+7.21%)
Feb 15, 2006 27.39 27.39 24.38 25.20 374,456 -2.01(-7.39%)
Feb 14, 2006 26.43 27.87 26.43 27.21 207,419 +0.73(+2.77%)
Feb 13, 2006 26.61 26.61 25.63 26.48 252,924 -0.30(-1.11%)
Feb 10, 2006 27.06 27.08 25.59 26.78 232,122 -0.20(-0.76%)
Feb 09, 2006 27.33 27.97 26.63 26.98 175,077 -0.21(-0.78%)
Feb 08, 2006 27.43 27.77 25.53 27.19 191,718 -0.26(-0.95%)
Feb 07, 2006 28.63 28.74 26.99 27.45 188,013 -1.41(-4.88%)
Feb 06, 2006 29.19 29.19 27.17 28.86 321,102 -0.05(-0.16%)
Feb 03, 2006 28.08 29.60 27.84 28.91 125,097 +0.62(+2.20%)
Feb 02, 2006 29.02 29.65 27.73 28.29 187,660 -0.24(-0.85%)
Feb 01, 2006 28.33 28.74 27.58 28.53 165,414 -0.06(-0.19%)
Jan 31, 2006 27.73 29.01 26.70 28.59 218,530 +0.51(+1.82%)
Jan 30, 2006 28.41 29.14 27.94 28.08 199,681 -0.33(-1.17%)
Jan 27, 2006 27.76 29.67 28.06 28.41 320,106 +0.65(+2.34%)
Jan 26, 2006 27.38 27.76 26.89 27.76 253,761 +0.63(+2.32%)
Jan 25, 2006 25.97 27.59 25.97 27.13 445,672 +1.14(+4.39%)
Jan 24, 2006 25.96 27.15 25.64 25.99 558,410 +0.57(+2.26%)
Jan 23, 2006 23.76 26.23 23.71 25.41 1,066,384 +2.93(+13.03%)
Jan 20, 2006 22.25 22.62 22.25 22.48 275,440 +0.23(+1.04%)
Jan 19, 2006 22.33 22.50 22.23 22.25 158,624 -0.07(-0.33%)
Jan 18, 2006 21.99 22.35 21.88 22.33 153,475 +0.17(+0.75%)
Jan 17, 2006 21.79 22.47 21.79 22.16 74,664 +0.13(+0.59%)
Jan 13, 2006 21.76 22.15 21.76 22.03 88,787 +0.33(+1.54%)
Jan 12, 2006 21.96 22.05 21.49 21.70 83,586 -0.56(-2.50%)
Jan 11, 2006 21.86 22.53 21.86 22.25 113,112 +0.39(+1.78%)
Jan 10, 2006 22.46 22.46 21.61 21.86 246,240 -0.76(-3.36%)
Jan 09, 2006 22.59 22.67 22.48 22.62 198,150 +0.15(+0.66%)
Jan 06, 2006 22.98 23.13 22.38 22.47 88,332 -0.71(-3.08%)
Jan 05, 2006 23.03 23.38 22.50 23.19 134,896 +0.15(+0.64%)
Jan 04, 2006 23.03 23.26 22.32 23.04 140,264 -0.16(-0.68%)
Jan 03, 2006 23.08 23.40 22.88 23.20 134,952 +0.16(+0.68%)
Dec 30, 2005 23.04 23.20 22.98 23.04 84,714 -0.19(-0.80%)
Dec 29, 2005 23.26 23.32 23.03 23.23 83,802 +0.09(+0.40%)
Dec 28, 2005 23.05 23.33 22.89 23.13 64,820 +0.06(+0.28%)
Dec 27, 2005 22.94 23.31 22.58 23.07 62,770 +0.13(+0.57%)
Dec 23, 2005 22.87 23.04 22.62 22.94 27,338 -0.03(-0.12%)
Dec 22, 2005 23.01 23.12 22.63 22.97 42,346 +0.06(+0.28%)
Dec 21, 2005 21.94 23.12 21.94 22.90 91,394 +0.87(+3.96%)
Dec 20, 2005 22.33 22.39 21.42 22.03 119,867 -0.39(-1.74%)
Dec 19, 2005 22.29 22.91 22.22 22.42 119,337 +0.12(+0.54%)
Dec 16, 2005 22.57 22.95 22.22 22.30 106,585 -0.32(-1.39%)
Dec 15, 2005 22.62 22.85 22.30 22.61 124,782 -0.06(-0.25%)
Dec 14, 2005 23.36 23.36 22.04 22.67 180,993 -0.57(-2.47%)
Dec 13, 2005 23.57 23.64 23.20 23.24 196,665 -0.15(-0.63%)
Dec 12, 2005 22.51 23.50 22.51 23.39 199,963 +0.79(+3.49%)
Dec 09, 2005 22.57 22.65 22.41 22.60 142,797 -0.11(-0.49%)
Dec 08, 2005 22.44 22.86 22.26 22.72 199,981 +0.04(+0.16%)
Dec 07, 2005 22.48 22.72 22.25 22.68 157,063 +0.07(+0.33%)
Dec 06, 2005 22.47 22.61 22.07 22.60 228,694 +0.09(+0.41%)
Dec 05, 2005 21.61 22.95 21.61 22.51 327,596 +0.68(+3.10%)
Dec 02, 2005 21.98 22.04 21.51 21.84 217,389 -0.03(-0.13%)
Dec 01, 2005 19.65 21.93 19.65 21.86 565,862 +2.21(+11.23%)
Nov 30, 2005 19.14 19.69 18.66 19.66 218,951 +0.83(+4.43%)
Nov 29, 2005 18.23 18.83 18.23 18.82 193,572 +0.68(+3.73%)
Nov 28, 2005 18.17 18.22 17.99 18.14 76,777 -0.24(-1.31%)
Nov 25, 2005 18.39 18.47 18.38 18.39 27,286 -0.08(-0.45%)
Nov 23, 2005 18.70 18.91 18.29 18.47 147,791 -0.03(-0.15%)
Nov 22, 2005 18.58 18.58 17.84 18.50 118,884 -0.06(-0.30%)
Nov 21, 2005 18.36 18.62 18.36 18.55 160,793 +0.15(+0.81%)
Nov 18, 2005 18.60 18.60 18.27 18.40 93,764 -0.08(-0.45%)
Nov 17, 2005 18.30 18.53 18.13 18.49 121,477 +0.31(+1.68%)
Nov 16, 2005 17.97 18.27 17.81 18.18 53,669 +0.14(+0.77%)
Nov 15, 2005 17.77 18.31 17.51 18.04 162,549 +0.13(+0.72%)
Nov 14, 2005 18.35 18.35 17.86 17.91 98,608 -0.62(-3.35%)
Nov 11, 2005 18.24 18.53 18.04 18.53 67,803 +0.29(+1.58%)
Nov 10, 2005 18.27 18.53 17.76 18.25 128,070 -0.14(-0.76%)
Nov 09, 2005 18.35 18.50 18.26 18.39 97,859 +0.14(+0.76%)
Nov 08, 2005 18.46 18.61 17.51 18.25 112,698 -0.28(-1.50%)
Nov 07, 2005 18.91 18.91 18.49 18.53 173,532 +0.11(+0.60%)
Nov 04, 2005 18.59 18.64 18.27 18.41 177,174 -0.18(-0.95%)
Nov 03, 2005 18.22 18.67 18.00 18.59 356,329 +0.50(+2.77%)
Nov 02, 2005 17.51 18.24 17.51 18.09 350,126 +0.77(+4.44%)
Nov 01, 2005 16.39 17.40 16.34 17.32 308,407 +0.83(+5.06%)
Oct 31, 2005 16.27 16.78 15.40 16.49 327,775 +1.53(+10.23%)
Oct 28, 2005 14.69 14.99 14.69 14.96 98,265 +0.26(+1.77%)
Oct 27, 2005 14.75 14.84 14.51 14.70 158,236 +0.06(+0.44%)
Oct 26, 2005 15.07 15.19 14.53 14.63 89,501 -0.35(-2.35%)
Oct 25, 2005 15.12 15.34 14.84 14.98 34,243 -0.18(-1.16%)
Oct 24, 2005 14.46 15.25 14.46 15.16 93,089 +0.68(+4.67%)
Oct 21, 2005 14.11 14.67 14.11 14.48 73,227 +0.32(+2.29%)
Oct 20, 2005 14.45 15.19 14.06 14.16 99,884 -0.33(-2.30%)
Oct 19, 2005 14.58 14.70 14.18 14.49 98,346 -0.15(-1.01%)
Oct 18, 2005 15.04 15.15 14.60 14.64 116,241 -0.44(-2.89%)
Oct 17, 2005 14.73 15.12 14.73 15.08 48,794 +0.30(+2.01%)
Oct 14, 2005 14.52 14.78 14.37 14.78 45,348 +0.36(+2.51%)
Oct 13, 2005 14.68 14.72 14.23 14.42 171,152 -0.39(-2.63%)
Oct 12, 2005 14.86 14.99 14.70 14.81 163,401 -0.07(-0.50%)
Oct 11, 2005 14.91 15.38 14.87 14.88 74,875 -0.02(-0.12%)
Oct 10, 2005 15.61 15.76 14.88 14.90 67,273 -0.60(-3.89%)
Oct 07, 2005 14.91 15.63 14.80 15.50 303,184 +0.59(+3.98%)
Oct 06, 2005 15.17 15.54 14.84 14.91 254,140 -0.25(-1.65%)
Oct 05, 2005 15.39 15.39 15.04 15.16 162,480 -0.23(-1.51%)
Oct 04, 2005 15.59 15.59 14.95 15.39 242,266 -0.22(-1.43%)
Oct 03, 2005 16.19 16.29 15.55 15.61 182,101 -0.58(-3.61%)
Sep 30, 2005 16.30 16.52 16.20 16.20 198,893 -0.20(-1.24%)
Sep 29, 2005 16.93 16.94 16.33 16.40 117,163 -0.56(-3.28%)
Sep 28, 2005 16.74 17.04 16.74 16.96 113,276 +0.19(+1.11%)
Sep 27, 2005 16.69 16.86 16.44 16.77 65,479 +0.08(+0.50%)
Sep 26, 2005 16.49 16.83 16.49 16.69 70,509 +0.18(+1.07%)
Sep 23, 2005 16.51 16.55 16.05 16.51 72,181 +0.16(+0.96%)
Sep 22, 2005 16.36 16.36 15.90 16.36 117,275 +0.42(+2.62%)
Sep 21, 2005 15.56 16.04 15.56 15.94 124,904 +0.31(+1.96%)
Sep 20, 2005 16.62 16.84 15.62 15.63 215,797 -1.20(-7.11%)
Sep 19, 2005 16.88 16.93 16.58 16.83 105,399 -0.05(-0.27%)
Sep 16, 2005 16.58 16.87 16.49 16.87 150,690 +0.27(+1.62%)
Sep 15, 2005 16.66 16.87 16.36 16.61 159,146 -0.06(-0.33%)
Sep 14, 2005 16.66 16.83 16.61 16.66 140,209 -0.10(-0.61%)
Sep 13, 2005 16.74 17.03 16.58 16.76 137,229 -0.06(-0.39%)
Sep 12, 2005 16.83 17.06 16.58 16.83 156,687 +0.06(+0.33%)
Sep 09, 2005 16.46 16.82 16.25 16.77 88,164 +0.31(+1.86%)
Sep 08, 2005 16.46 16.78 16.29 16.47 172,546 -0.06(-0.34%)
Sep 07, 2005 16.38 16.68 16.27 16.52 189,533 +0.45(+2.83%)
Sep 06, 2005 16.46 16.50 15.88 16.07 106,693 -0.14(-0.86%)
Sep 02, 2005 16.18 16.40 15.90 16.21 206,056 +0.15(+0.92%)
Sep 01, 2005 15.30 16.13 15.30 16.06 508,501 +0.67(+4.34%)
Aug 31, 2005 15.25 15.53 15.21 15.39 221,558 +0.15(+0.97%)
Aug 30, 2005 15.11 15.34 14.98 15.24 135,824 +0.02(+0.12%)
Aug 29, 2005 14.82 15.30 14.75 15.22 169,997 +0.34(+2.30%)
Aug 26, 2005 15.34 15.34 14.83 14.88 98,741 -0.37(-2.43%)
Aug 25, 2005 14.93 15.35 14.79 15.25 243,210 +0.35(+2.37%)
Aug 24, 2005 14.74 14.96 14.56 14.90 181,730 +0.19(+1.26%)
Aug 23, 2005 14.87 15.05 14.30 14.71 112,623 -0.19(-1.24%)
Aug 22, 2005 14.75 14.96 14.44 14.90 76,299 +0.38(+2.62%)
Aug 19, 2005 14.56 14.71 14.45 14.52 66,045 -0.06(-0.38%)
Aug 18, 2005 15.01 15.07 14.09 14.58 187,151 -0.44(-2.90%)
Aug 17, 2005 14.80 15.06 14.44 15.01 174,607 +0.21(+1.44%)
Aug 16, 2005 14.73 14.89 14.55 14.80 174,870 +0.01(+0.06%)
Aug 15, 2005 15.02 15.05 14.58 14.79 102,266 -0.27(-1.79%)
Aug 12, 2005 15.05 15.13 14.79 15.06 242,339 +0.13(+0.87%)
Aug 11, 2005 14.65 14.99 14.65 14.93 152,059 +0.24(+1.64%)
Aug 10, 2005 14.64 14.96 14.48 14.69 186,176 +0.02(+0.13%)
Aug 09, 2005 14.77 14.94 14.51 14.67 74,845 +0.08(+0.57%)
Aug 08, 2005 14.45 15.00 14.32 14.58 162,236 +0.10(+0.70%)
Aug 05, 2005 14.32 14.74 14.32 14.48 222,861 +0.06(+0.39%)
Aug 04, 2005 14.68 14.83 14.31 14.43 130,800 -0.38(-2.57%)
Aug 03, 2005 15.12 15.16 14.32 14.81 232,274 -0.26(-1.72%)
Aug 02, 2005 14.75 15.21 14.75 15.07 285,355 +0.32(+2.20%)
Aug 01, 2005 14.86 15.07 14.57 14.74 194,672 -0.09(-0.62%)
Jul 29, 2005 14.83 15.19 14.56 14.83 368,541 -0.04(-0.25%)
Jul 28, 2005 14.72 15.06 14.61 14.87 513,231 +0.26(+1.78%)
Jul 27, 2005 14.64 14.70 14.38 14.61 152,772 +0.01(+0.06%)
Jul 26, 2005 14.44 14.80 14.28 14.60 322,870 +0.17(+1.16%)
Jul 25, 2005 14.69 14.69 14.24 14.44 223,117 +0.04(+0.26%)
Jul 22, 2005 13.99 14.74 13.99 14.40 500,620 +0.45(+3.26%)
Jul 21, 2005 14.05 14.19 13.61 13.94 266,242 -0.03(-0.20%)
Jul 20, 2005 13.50 14.14 13.50 13.97 316,561 +0.47(+3.50%)
Jul 19, 2005 13.00 13.69 12.99 13.50 215,603 +0.47(+3.63%)
Jul 18, 2005 12.82 13.12 12.75 13.03 86,316 +0.15(+1.15%)
Jul 15, 2005 13.02 13.31 12.80 12.88 117,711 -0.17(-1.28%)
Jul 14, 2005 13.49 13.68 12.70 13.05 162,513 -0.45(-3.30%)
Jul 13, 2005 13.58 13.65 13.21 13.49 89,467 -0.05(-0.34%)
Jul 12, 2005 13.29 13.71 13.17 13.54 174,223 +0.24(+1.81%)
Jul 11, 2005 13.07 13.49 12.98 13.30 291,237 +0.32(+2.43%)
Jul 08, 2005 12.71 13.38 12.69 12.98 166,240 +0.22(+1.74%)
Jul 07, 2005 12.47 12.83 12.15 12.76 302,513 +0.29(+2.30%)
Jul 06, 2005 12.24 12.76 12.24 12.47 206,813 +0.22(+1.82%)
Jul 05, 2005 12.35 12.44 12.12 12.25 180,007 -0.15(-1.20%)
Jul 01, 2005 12.38 12.54 12.29 12.40 129,747 +0.06(+0.45%)
Jun 30, 2005 12.80 12.84 12.33 12.34 335,762 -0.49(-3.83%)
Jun 29, 2005 13.17 13.21 12.66 12.83 156,768 -0.29(-2.19%)
Jun 28, 2005 12.82 13.31 12.82 13.12 312,801 +0.39(+3.06%)
Jun 27, 2005 13.05 13.29 12.67 12.73 294,616 -0.41(-3.11%)
Jun 24, 2005 13.38 13.49 13.12 13.14 216,736 -0.34(-2.54%)
Jun 23, 2005 13.44 13.70 13.29 13.48 241,461 -0.24(-1.76%)
Jun 22, 2005 13.97 14.08 13.68 13.72 242,724 -0.23(-1.66%)
Jun 21, 2005 14.19 14.23 13.91 13.95 238,622 -0.31(-2.15%)
Jun 20, 2005 14.68 14.68 14.15 14.26 486,291 -0.56(-3.75%)
Jun 17, 2005 15.30 15.44 14.68 14.82 156,085 -0.25(-1.66%)
Jun 16, 2005 14.83 15.30 14.71 15.07 301,605 +0.23(+1.56%)
Jun 15, 2005 14.42 14.96 14.39 14.83 269,253 +0.52(+3.63%)
Jun 14, 2005 14.28 14.37 13.92 14.32 100,860 +0.25(+1.78%)
Jun 13, 2005 14.01 14.25 13.81 14.07 86,994 +0.00(+0.00%)
Jun 10, 2005 13.69 14.09 13.67 14.07 217,234 +0.36(+2.63%)
Jun 09, 2005 13.71 13.94 13.67 13.70 96,154 -0.06(-0.46%)
Jun 08, 2005 13.95 14.21 13.71 13.77 128,615 -0.17(-1.20%)
Jun 07, 2005 13.91 14.28 13.70 13.94 166,831 -0.06(-0.40%)
Jun 06, 2005 14.28 14.50 13.89 13.99 225,319 -0.23(-1.63%)
Jun 03, 2005 14.75 15.17 14.14 14.22 236,975 -0.51(-3.46%)
Jun 02, 2005 14.46 15.06 14.26 14.73 185,081 +0.31(+2.12%)
Jun 01, 2005 14.61 14.81 14.27 14.43 142,892 -0.13(-0.89%)
May 31, 2005 14.53 14.89 14.39 14.56 171,700 -0.18(-1.20%)
May 27, 2005 14.96 15.76 14.65 14.73 451,919 +0.36(+2.52%)
May 26, 2005 14.32 14.60 14.11 14.37 191,334 +0.06(+0.45%)
May 25, 2005 14.58 14.64 14.09 14.31 338,203 -0.35(-2.40%)
May 24, 2005 14.83 15.13 14.47 14.66 245,690 -0.33(-2.23%)
May 23, 2005 14.83 15.22 14.60 14.99 390,583 +0.18(+1.19%)
May 20, 2005 15.65 15.72 14.71 14.82 447,265 -0.34(-2.26%)
May 19, 2005 15.75 15.96 14.87 15.16 913,343 -0.59(-3.77%)
May 18, 2005 12.82 16.77 12.76 15.75 3,341,304 +3.11(+24.56%)
May 17, 2005 12.29 12.89 12.29 12.65 214,821 +0.30(+2.40%)
May 16, 2005 12.65 12.75 12.30 12.35 255,621 -0.25(-1.99%)
May 13, 2005 12.98 13.12 12.38 12.60 347,840 -0.31(-2.37%)
May 12, 2005 13.68 13.68 12.85 12.91 437,495 -0.61(-4.53%)
May 11, 2005 13.53 13.91 13.31 13.52 369,996 -0.13(-0.95%)
May 10, 2005 13.96 14.20 13.58 13.65 388,304 -0.91(-6.24%)
May 09, 2005 14.61 14.93 14.38 14.56 127,751 -0.29(-1.94%)
May 06, 2005 14.37 14.88 14.37 14.84 196,765 +0.53(+3.69%)
May 05, 2005 14.69 14.97 14.06 14.32 348,979 -0.37(-2.53%)
May 04, 2005 13.18 15.38 13.18 14.69 621,574 +1.46(+11.08%)
May 03, 2005 13.28 13.59 13.12 13.22 253,287 -0.12(-0.90%)
May 02, 2005 13.44 13.60 13.05 13.34 323,249 -0.22(-1.64%)
Apr 29, 2005 13.66 13.91 13.44 13.56 386,024 -0.07(-0.54%)
Apr 28, 2005 14.63 14.75 13.64 13.64 763,745 -1.07(-7.25%)
Apr 27, 2005 15.20 15.35 14.69 14.71 642,482 -0.79(-5.09%)
Apr 26, 2005 15.19 15.58 15.19 15.49 642,389 +0.29(+1.89%)
Apr 25, 2005 14.74 15.21 14.57 15.21 316,867 +0.49(+3.33%)
Apr 22, 2005 14.74 14.96 14.03 14.72 288,219 -0.12(-0.81%)
Apr 21, 2005 15.04 15.45 14.27 14.83 446,083 -0.10(-0.68%)
Apr 20, 2005 15.20 15.38 14.88 14.94 271,108 -0.13(-0.86%)
Apr 19, 2005 14.27 15.23 14.19 15.07 461,536 +0.67(+4.64%)
Apr 18, 2005 14.07 14.82 13.94 14.40 366,267 -0.02(-0.13%)
Apr 15, 2005 14.14 14.68 13.94 14.42 597,150 +0.19(+1.30%)
Apr 14, 2005 14.98 15.05 14.14 14.23 561,052 -0.76(-5.07%)
Apr 13, 2005 15.26 15.39 14.75 14.99 331,494 -0.35(-2.30%)
Apr 12, 2005 15.77 15.95 14.88 15.34 716,514 -0.39(-2.47%)
Apr 11, 2005 16.47 16.47 15.64 15.73 300,626 -0.73(-4.45%)
Apr 08, 2005 16.62 16.67 16.25 16.47 359,532 -0.21(-1.28%)
Apr 07, 2005 16.48 16.72 16.27 16.68 251,326 +0.34(+2.10%)
Apr 06, 2005 16.13 16.53 16.00 16.34 280,338 -0.18(-1.07%)
Apr 05, 2005 16.69 16.70 16.14 16.51 397,253 +0.32(+1.95%)
Apr 04, 2005 16.56 16.57 15.99 16.20 326,188 -0.45(-2.67%)
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.