Olympic Steel Inc (NQ: ZEUS )

35.09 +0.22 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 49.42 49.85 46.42 48.06 781,364 +1.03(+2.20%)
Apr 29, 2008 46.23 47.12 45.51 47.02 415,492 +0.69(+1.48%)
Apr 28, 2008 44.58 47.14 44.58 46.34 365,316 +1.45(+3.22%)
Apr 25, 2008 43.45 45.05 42.49 44.89 172,420 +1.72(+3.98%)
Apr 24, 2008 43.93 44.15 42.33 43.18 109,096 -0.89(-2.02%)
Apr 23, 2008 44.82 45.17 43.45 44.07 161,015 -0.65(-1.45%)
Apr 22, 2008 45.97 46.73 43.66 44.72 245,496 -1.22(-2.66%)
Apr 21, 2008 44.77 46.25 44.13 45.94 182,090 +0.68(+1.49%)
Apr 18, 2008 45.01 45.34 43.75 45.26 195,500 +0.76(+1.71%)
Apr 17, 2008 43.81 44.83 43.24 44.50 128,803 +0.68(+1.54%)
Apr 16, 2008 42.46 44.57 42.46 43.82 172,759 +1.69(+4.01%)
Apr 15, 2008 42.69 43.04 41.54 42.13 174,790 -0.37(-0.86%)
Apr 14, 2008 42.89 43.14 42.02 42.50 123,518 -0.32(-0.75%)
Apr 11, 2008 43.63 43.70 42.47 42.82 131,781 -1.43(-3.22%)
Apr 10, 2008 43.69 44.49 43.08 44.25 128,148 +0.63(+1.44%)
Apr 09, 2008 44.58 44.98 42.89 43.62 217,283 -0.68(-1.53%)
Apr 08, 2008 43.96 45.14 43.78 44.29 137,351 -0.17(-0.38%)
Apr 07, 2008 45.06 45.96 43.77 44.46 157,849 -0.49(-1.09%)
Apr 04, 2008 44.69 45.23 44.19 44.95 142,295 +0.67(+1.50%)
Apr 03, 2008 43.63 45.28 43.52 44.28 192,196 +0.12(+0.28%)
Apr 02, 2008 43.03 44.32 42.91 44.16 149,140 +1.04(+2.42%)
Apr 01, 2008 43.16 43.24 42.00 43.12 249,939 +0.79(+1.86%)
Mar 31, 2008 42.68 42.96 41.88 42.33 248,715 +0.33(+0.78%)
Mar 28, 2008 42.58 42.58 41.16 42.00 298,781 -0.59(-1.39%)
Mar 27, 2008 41.78 43.06 41.60 42.59 251,331 +0.99(+2.39%)
Mar 26, 2008 39.90 41.95 39.86 41.60 253,619 +1.71(+4.28%)
Mar 25, 2008 39.96 40.03 39.43 39.89 150,531 +0.02(+0.05%)
Mar 24, 2008 37.52 40.30 37.50 39.87 211,741 +1.70(+4.45%)
Mar 21, 2008 38.57 38.57 36.62 38.17 385,044 +0.00(+0.00%)
Mar 20, 2008 38.57 38.57 36.62 38.17 385,044 -0.99(-2.52%)
Mar 19, 2008 42.58 42.89 39.11 39.16 203,775 -3.10(-7.33%)
Mar 18, 2008 41.93 42.74 40.67 42.26 170,177 +1.17(+2.86%)
Mar 17, 2008 39.15 41.81 39.15 41.08 234,840 +0.96(+2.39%)
Mar 14, 2008 40.82 41.73 39.43 40.13 188,152 -0.42(-1.04%)
Mar 13, 2008 39.12 40.55 38.79 40.55 328,833 +0.89(+2.25%)
Mar 12, 2008 39.65 40.09 39.14 39.66 120,319 +0.20(+0.50%)
Mar 11, 2008 38.66 39.58 38.11 39.46 232,212 +2.08(+5.58%)
Mar 10, 2008 37.82 38.63 36.90 37.38 171,092 -0.38(-1.02%)
Mar 07, 2008 38.66 39.64 37.41 37.76 207,130 -1.11(-2.85%)
Mar 06, 2008 39.76 40.38 38.87 38.87 143,737 -1.19(-2.98%)
Mar 05, 2008 40.45 40.45 39.43 40.06 132,332 -0.21(-0.51%)
Mar 04, 2008 40.47 40.68 39.33 40.27 275,394 +0.05(+0.12%)
Mar 03, 2008 38.72 40.44 38.44 40.22 348,324 +1.45(+3.75%)
Feb 29, 2008 39.24 40.20 38.57 38.76 217,367 -0.87(-2.20%)
Feb 28, 2008 40.31 40.96 38.97 39.64 289,490 -0.49(-1.22%)
Feb 27, 2008 38.80 40.35 38.27 40.13 238,219 +1.50(+3.89%)
Feb 26, 2008 39.42 39.42 38.05 38.62 331,947 -1.33(-3.34%)
Feb 25, 2008 37.49 40.10 37.34 39.96 541,149 +2.81(+7.55%)
Feb 22, 2008 36.39 37.98 35.36 37.15 394,237 +0.80(+2.19%)
Feb 21, 2008 35.39 37.48 34.83 36.35 354,390 -0.50(-1.35%)
Feb 20, 2008 38.06 38.06 36.46 36.85 389,107 -0.65(-1.73%)
Feb 19, 2008 35.78 38.24 35.78 37.50 451,801 +1.79(+5.02%)
Feb 18, 2008 34.32 35.93 33.79 35.70 223,582 +0.00(+0.00%)
Feb 15, 2008 34.32 35.93 33.79 35.70 223,582 +1.04(+3.01%)
Feb 14, 2008 33.86 35.40 33.19 34.66 288,542 +0.53(+1.54%)
Feb 13, 2008 33.26 34.59 33.26 34.14 286,643 +0.97(+2.91%)
Feb 12, 2008 34.37 34.37 33.11 33.17 271,117 -0.56(-1.67%)
Feb 11, 2008 33.79 34.18 33.32 33.73 228,097 +0.46(+1.38%)
Feb 08, 2008 32.84 33.37 32.63 33.27 197,549 +0.29(+0.88%)
Feb 07, 2008 31.87 33.42 31.87 32.98 199,220 +0.99(+3.08%)
Feb 06, 2008 32.70 33.13 31.91 32.00 202,746 -0.38(-1.16%)
Feb 05, 2008 33.13 33.30 32.33 32.37 196,546 -0.99(-2.98%)
Feb 04, 2008 33.17 33.92 32.55 33.37 203,412 +0.20(+0.59%)
Feb 01, 2008 31.90 33.46 31.07 33.17 254,167 +1.45(+4.59%)
Jan 31, 2008 30.76 31.98 30.76 31.72 334,331 +0.25(+0.81%)
Jan 30, 2008 31.21 32.49 30.97 31.46 296,981 +0.17(+0.54%)
Jan 29, 2008 30.89 31.96 30.12 31.29 347,486 +0.54(+1.74%)
Jan 28, 2008 29.17 31.36 28.30 30.76 287,112 +1.59(+5.44%)
Jan 25, 2008 30.00 30.49 28.91 29.17 223,209 -0.34(-1.15%)
Jan 24, 2008 28.22 30.25 28.22 29.51 310,353 +1.56(+5.57%)
Jan 23, 2008 26.66 28.36 25.90 27.95 413,600 -0.09(-0.33%)
Jan 22, 2008 27.22 28.48 25.17 28.05 285,243 -0.60(-2.10%)
Jan 21, 2008 29.24 29.63 28.34 28.65 398,600 +0.00(+0.00%)
Jan 18, 2008 29.24 29.63 28.34 28.65 398,600 +0.37(+1.29%)
Jan 17, 2008 29.07 29.96 28.06 28.28 496,899 -0.84(-2.87%)
Jan 16, 2008 28.88 30.33 27.30 29.12 526,935 +0.49(+1.70%)
Jan 15, 2008 28.42 29.09 27.83 28.63 183,525 -0.25(-0.88%)
Jan 14, 2008 27.93 29.28 27.80 28.88 280,800 +1.35(+4.91%)
Jan 11, 2008 28.53 28.56 27.14 27.53 320,415 -1.05(-3.68%)
Jan 10, 2008 27.60 29.22 26.87 28.58 410,098 +0.97(+3.50%)
Jan 09, 2008 27.70 27.93 26.10 27.61 273,047 -0.23(-0.84%)
Jan 08, 2008 28.14 28.91 27.45 27.85 308,396 -0.22(-0.77%)
Jan 07, 2008 29.36 29.47 27.78 28.06 384,468 -1.04(-3.58%)
Jan 04, 2008 30.27 30.76 29.11 29.11 173,386 -1.89(-6.09%)
Jan 03, 2008 30.22 31.53 30.22 30.99 374,946 +0.77(+2.55%)
Jan 02, 2008 29.58 31.53 29.58 30.22 223,761 +0.46(+1.55%)
Jan 01, 2008 29.66 30.13 29.46 29.76 0 +0.00(+0.00%)
Dec 31, 2007 29.66 30.13 29.46 29.76 107,099 -0.16(-0.53%)
Dec 28, 2007 30.03 30.66 29.76 29.92 81,385 +0.29(+0.98%)
Dec 27, 2007 30.60 30.84 29.37 29.63 103,230 -0.97(-3.16%)
Dec 26, 2007 30.06 30.83 29.89 30.60 152,647 +0.56(+1.88%)
Dec 24, 2007 29.41 30.18 29.22 30.04 49,805 +0.21(+0.69%)
Dec 21, 2007 30.02 30.25 29.41 29.83 253,962 +0.36(+1.21%)
Dec 20, 2007 29.28 29.47 28.63 29.47 223,317 +0.52(+1.78%)
Dec 19, 2007 28.84 29.65 28.72 28.96 162,631 -0.14(-0.48%)
Dec 18, 2007 28.90 29.47 28.58 29.10 284,631 +0.61(+2.14%)
Dec 17, 2007 29.03 29.63 28.47 28.49 284,793 -0.84(-2.88%)
Dec 14, 2007 29.31 29.85 29.07 29.33 189,641 -0.43(-1.45%)
Dec 13, 2007 28.90 30.04 28.87 29.76 286,218 +0.58(+1.99%)
Dec 12, 2007 30.04 30.84 28.91 29.18 281,663 -0.40(-1.36%)
Dec 11, 2007 30.97 30.97 29.10 29.59 468,747 -1.39(-4.48%)
Dec 10, 2007 29.11 31.16 28.73 30.97 424,286 +1.86(+6.38%)
Dec 07, 2007 28.18 29.14 28.13 29.12 312,528 -0.03(-0.10%)
Dec 06, 2007 27.18 30.02 26.68 29.14 681,678 +1.94(+7.14%)
Dec 05, 2007 25.14 27.28 24.85 27.20 387,297 +2.39(+9.65%)
Dec 04, 2007 24.81 25.47 24.57 24.81 246,511 -0.18(-0.71%)
Dec 03, 2007 24.68 26.22 24.43 24.99 405,732 +0.45(+1.84%)
Nov 30, 2007 28.08 28.40 24.52 24.54 627,725 +0.70(+2.95%)
Nov 29, 2007 23.77 24.34 23.41 23.83 310,312 +0.10(+0.44%)
Nov 28, 2007 25.04 25.21 23.66 23.73 219,940 -1.10(-4.42%)
Nov 27, 2007 23.11 25.03 22.60 24.83 375,171 +1.83(+7.96%)
Nov 26, 2007 23.08 23.74 22.95 23.00 69,232 -0.35(-1.49%)
Nov 23, 2007 23.57 24.13 23.17 23.34 46,741 +0.14(+0.61%)
Nov 21, 2007 23.25 23.62 22.78 23.20 52,520 -0.29(-1.24%)
Nov 20, 2007 22.93 24.26 22.93 23.49 193,069 +0.69(+3.05%)
Nov 19, 2007 23.18 23.36 22.13 22.80 168,550 -0.24(-1.06%)
Nov 16, 2007 22.84 23.23 22.54 23.04 201,441 +0.30(+1.32%)
Nov 15, 2007 22.70 22.87 22.33 22.74 175,301 -0.10(-0.45%)
Nov 14, 2007 22.62 23.05 22.34 22.85 189,364 +0.43(+1.93%)
Nov 13, 2007 22.79 23.80 22.17 22.41 275,125 -0.12(-0.54%)
Nov 12, 2007 22.93 23.11 22.33 22.54 180,847 -0.44(-1.92%)
Nov 09, 2007 23.27 24.00 22.60 22.98 200,408 -0.52(-2.20%)
Nov 08, 2007 22.65 23.72 22.53 23.49 232,280 +1.05(+4.68%)
Nov 07, 2007 22.66 22.96 22.25 22.44 177,876 -0.59(-2.57%)
Nov 06, 2007 22.66 23.43 22.06 23.03 131,317 +0.41(+1.83%)
Nov 05, 2007 22.25 23.06 22.12 22.62 250,102 -0.17(-0.74%)
Nov 02, 2007 23.30 23.34 22.22 22.79 136,305 -0.23(-0.98%)
Nov 01, 2007 24.01 24.33 21.59 23.01 618,529 -1.42(-5.80%)
Oct 31, 2007 24.50 25.09 23.69 24.43 155,069 +0.20(+0.81%)
Oct 30, 2007 24.99 25.23 24.18 24.24 114,453 -1.11(-4.37%)
Oct 29, 2007 25.10 25.85 24.79 25.34 155,673 +0.44(+1.77%)
Oct 26, 2007 23.62 24.93 23.52 24.90 145,457 +1.64(+7.06%)
Oct 25, 2007 24.72 24.72 23.26 23.26 196,769 -1.38(-5.60%)
Oct 24, 2007 25.15 25.33 23.93 24.64 195,805 -0.71(-2.81%)
Oct 23, 2007 25.46 25.85 24.93 25.35 73,954 +0.04(+0.15%)
Oct 22, 2007 25.38 25.44 24.27 25.31 110,907 -0.31(-1.21%)
Oct 19, 2007 26.16 26.27 25.00 25.62 111,164 -0.54(-2.08%)
Oct 18, 2007 24.83 26.38 24.06 26.17 177,110 +1.08(+4.30%)
Oct 17, 2007 25.25 25.41 24.21 25.09 173,108 +0.20(+0.79%)
Oct 16, 2007 24.71 25.39 24.10 24.89 164,087 +0.01(+0.04%)
Oct 15, 2007 25.30 25.57 24.45 24.88 136,710 -0.45(-1.78%)
Oct 12, 2007 25.92 25.92 24.59 25.33 152,770 -0.69(-2.67%)
Oct 11, 2007 26.65 26.73 25.40 26.03 106,996 -0.37(-1.39%)
Oct 10, 2007 26.74 26.87 25.93 26.39 165,837 -0.46(-1.71%)
Oct 09, 2007 25.92 27.26 25.92 26.85 127,681 +0.76(+2.91%)
Oct 08, 2007 26.34 26.97 25.97 26.09 251,725 -0.19(-0.71%)
Oct 05, 2007 25.78 26.96 25.43 26.28 266,350 +0.72(+2.83%)
Oct 04, 2007 25.66 25.66 24.82 25.56 194,501 -0.06(-0.22%)
Oct 03, 2007 25.71 25.98 25.17 25.61 185,570 -0.33(-1.27%)
Oct 02, 2007 25.93 26.09 25.17 25.94 202,166 -0.01(-0.04%)
Oct 01, 2007 25.61 26.16 25.10 25.95 133,891 +0.46(+1.80%)
Sep 28, 2007 26.28 26.45 25.42 25.49 231,721 -0.98(-3.69%)
Sep 27, 2007 26.19 26.48 25.58 26.47 252,654 +0.35(+1.33%)
Sep 26, 2007 25.34 26.34 25.00 26.12 258,423 +0.85(+3.38%)
Sep 25, 2007 24.64 25.51 23.97 25.27 274,530 +0.07(+0.30%)
Sep 24, 2007 25.61 25.74 25.12 25.19 210,701 -0.19(-0.74%)
Sep 21, 2007 25.59 25.80 25.31 25.38 193,181 +0.02(+0.07%)
Sep 20, 2007 25.31 26.23 25.24 25.36 166,698 -0.08(-0.30%)
Sep 19, 2007 25.02 25.62 24.35 25.44 420,399 +0.62(+2.50%)
Sep 18, 2007 22.68 25.09 22.11 24.82 248,605 +2.22(+9.80%)
Sep 17, 2007 22.90 22.97 22.40 22.60 85,643 -0.27(-1.19%)
Sep 14, 2007 22.28 22.91 22.09 22.87 109,102 +0.45(+2.01%)
Sep 13, 2007 22.03 22.71 21.83 22.42 94,937 +0.55(+2.53%)
Sep 12, 2007 22.09 22.53 21.48 21.87 100,718 -0.37(-1.65%)
Sep 11, 2007 21.75 22.40 21.55 22.24 144,994 +0.52(+2.38%)
Sep 10, 2007 22.15 22.38 21.59 21.72 143,468 -0.34(-1.53%)
Sep 07, 2007 22.59 23.46 21.73 22.06 190,034 -0.90(-3.92%)
Sep 06, 2007 22.84 23.74 22.67 22.96 156,027 +0.48(+2.13%)
Sep 05, 2007 22.71 22.71 21.95 22.48 93,127 -0.39(-1.72%)
Sep 04, 2007 23.06 23.16 22.58 22.87 106,886 -0.06(-0.25%)
Aug 31, 2007 23.00 23.58 22.62 22.93 83,447 +0.35(+1.54%)
Aug 30, 2007 22.93 23.40 22.25 22.58 150,167 -0.66(-2.83%)
Aug 29, 2007 23.06 23.78 22.63 23.24 110,039 +0.44(+1.93%)
Aug 28, 2007 22.93 23.11 22.35 22.80 186,399 -0.27(-1.18%)
Aug 27, 2007 23.42 23.52 23.00 23.07 117,267 -0.47(-1.99%)
Aug 24, 2007 23.37 23.98 22.73 23.54 142,816 +0.24(+1.05%)
Aug 23, 2007 23.80 23.80 23.09 23.30 157,495 +0.04(+0.16%)
Aug 22, 2007 23.01 23.66 22.82 23.26 199,300 +0.54(+2.40%)
Aug 21, 2007 22.57 23.14 21.96 22.71 105,912 +0.09(+0.42%)
Aug 20, 2007 22.46 22.82 21.91 22.62 158,129 +0.30(+1.35%)
Aug 17, 2007 23.01 23.11 21.59 22.32 190,309 +0.35(+1.58%)
Aug 16, 2007 21.58 21.99 20.45 21.97 190,437 +0.31(+1.43%)
Aug 15, 2007 22.32 22.93 21.65 21.66 153,202 -0.68(-3.03%)
Aug 14, 2007 23.01 23.91 22.34 22.34 179,807 -0.64(-2.78%)
Aug 13, 2007 24.76 25.40 22.94 22.98 382,488 -1.86(-7.48%)
Aug 10, 2007 24.28 25.73 23.25 24.84 241,158 +0.02(+0.08%)
Aug 09, 2007 23.50 25.26 22.42 24.82 486,448 +0.71(+2.96%)
Aug 08, 2007 23.98 25.71 23.01 24.10 640,831 +0.30(+1.26%)
Aug 07, 2007 23.37 24.32 23.31 23.80 205,772 +0.31(+1.32%)
Aug 06, 2007 23.18 25.45 22.85 23.49 598,763 +0.46(+2.00%)
Aug 03, 2007 22.25 25.38 21.84 23.03 737,967 -2.44(-9.58%)
Aug 02, 2007 25.09 25.62 24.22 25.47 189,603 +0.59(+2.38%)
Aug 01, 2007 24.64 25.08 24.07 24.88 217,877 +0.23(+0.91%)
Jul 31, 2007 26.16 26.53 24.56 24.66 146,337 -1.33(-5.13%)
Jul 30, 2007 25.35 26.04 24.92 25.99 78,812 +0.63(+2.48%)
Jul 27, 2007 25.57 26.30 25.31 25.36 229,940 -0.35(-1.35%)
Jul 26, 2007 27.27 27.46 25.04 25.71 240,842 -1.96(-7.09%)
Jul 25, 2007 27.95 28.15 27.12 27.67 113,500 -0.01(-0.03%)
Jul 24, 2007 28.37 28.69 27.52 27.68 109,307 -0.95(-3.31%)
Jul 23, 2007 28.54 28.90 28.32 28.63 75,178 +0.17(+0.59%)
Jul 20, 2007 28.86 28.86 27.89 28.46 138,911 -0.43(-1.49%)
Jul 19, 2007 29.15 29.65 28.89 28.89 124,373 -0.08(-0.29%)
Jul 18, 2007 28.42 29.02 28.06 28.98 125,373 +0.29(+1.01%)
Jul 17, 2007 28.80 29.13 28.45 28.68 76,838 -0.08(-0.29%)
Jul 16, 2007 28.74 29.07 28.42 28.77 85,184 -0.16(-0.55%)
Jul 13, 2007 28.89 29.42 28.56 28.93 124,863 +0.01(+0.03%)
Jul 12, 2007 28.63 28.92 28.45 28.92 229,008 +0.61(+2.16%)
Jul 11, 2007 27.98 28.42 27.87 28.31 106,465 +0.44(+1.58%)
Jul 10, 2007 28.20 28.47 27.79 27.87 104,494 -0.47(-1.66%)
Jul 09, 2007 27.89 28.66 27.88 28.34 180,027 +0.68(+2.44%)
Jul 06, 2007 27.43 27.91 27.36 27.66 102,399 +0.24(+0.89%)
Jul 05, 2007 27.22 27.64 27.21 27.42 110,797 +0.19(+0.69%)
Jul 03, 2007 27.70 27.70 27.13 27.23 96,196 -0.31(-1.12%)
Jul 02, 2007 26.96 27.91 26.96 27.54 208,658 +0.64(+2.37%)
Jun 29, 2007 27.38 27.82 26.79 26.90 189,784 -0.43(-1.58%)
Jun 28, 2007 27.51 27.75 27.03 27.33 322,898 -0.18(-0.65%)
Jun 27, 2007 28.81 28.82 27.22 27.51 487,921 -1.40(-4.84%)
Jun 26, 2007 29.74 29.74 28.75 28.91 159,788 -0.71(-2.41%)
Jun 25, 2007 30.08 30.65 29.61 29.62 125,589 -0.22(-0.72%)
Jun 22, 2007 29.97 31.05 29.57 29.84 263,362 +0.12(+0.41%)
Jun 21, 2007 29.34 29.78 28.71 29.72 180,532 +0.14(+0.48%)
Jun 20, 2007 30.49 30.68 29.45 29.58 184,100 -0.86(-2.84%)
Jun 19, 2007 30.17 30.74 30.14 30.44 177,921 +0.23(+0.78%)
Jun 18, 2007 30.62 30.62 30.15 30.20 120,176 -0.32(-1.05%)
Jun 15, 2007 30.73 30.96 30.44 30.52 113,571 +0.27(+0.90%)
Jun 14, 2007 30.14 30.97 30.14 30.25 90,452 +0.19(+0.62%)
Jun 13, 2007 29.43 30.39 29.40 30.06 138,501 +0.75(+2.56%)
Jun 12, 2007 29.77 29.95 29.13 29.31 104,941 -0.68(-2.25%)
Jun 11, 2007 30.35 30.70 29.97 29.99 125,975 -0.70(-2.29%)
Jun 08, 2007 30.19 31.22 30.18 30.69 99,984 +0.41(+1.36%)
Jun 07, 2007 30.77 31.45 29.90 30.28 104,918 -0.65(-2.09%)
Jun 06, 2007 31.54 31.57 30.83 30.93 125,546 -0.94(-2.95%)
Jun 05, 2007 31.78 32.43 31.52 31.87 123,758 -0.09(-0.29%)
Jun 04, 2007 31.78 32.02 31.50 31.96 114,833 -0.08(-0.26%)
Jun 01, 2007 31.68 32.32 31.68 32.04 145,077 +0.55(+1.76%)
May 31, 2007 31.79 32.52 31.43 31.49 122,405 -0.23(-0.74%)
May 30, 2007 30.91 31.90 30.79 31.73 105,003 +0.39(+1.26%)
May 29, 2007 30.51 31.44 30.50 31.33 147,671 +0.90(+2.96%)
May 25, 2007 29.61 30.64 29.61 30.43 145,996 +0.79(+2.66%)
May 24, 2007 30.52 31.06 29.48 29.64 190,746 -0.94(-3.07%)
May 23, 2007 30.67 31.43 30.50 30.58 65,606 -0.04(-0.12%)
May 22, 2007 30.97 31.37 30.31 30.62 199,008 -0.69(-2.19%)
May 21, 2007 30.85 31.51 30.60 31.30 158,301 +0.72(+2.36%)
May 18, 2007 30.13 30.80 29.94 30.58 120,098 +0.54(+1.78%)
May 17, 2007 29.96 30.22 29.51 30.05 230,878 +0.14(+0.47%)
May 16, 2007 30.81 31.12 29.82 29.90 236,073 -0.82(-2.66%)
May 15, 2007 30.77 31.69 30.50 30.72 149,171 -0.03(-0.09%)
May 14, 2007 31.31 31.81 30.74 30.75 79,937 -0.68(-2.15%)
May 11, 2007 30.81 31.57 30.51 31.42 137,265 +0.35(+1.12%)
May 10, 2007 31.70 31.85 30.87 31.08 136,434 -0.84(-2.65%)
May 09, 2007 32.69 32.84 31.82 31.92 214,435 -0.88(-2.69%)
May 08, 2007 32.37 32.82 31.56 32.80 236,106 +0.77(+2.40%)
May 07, 2007 31.03 32.03 31.03 32.03 195,583 +1.33(+4.34%)
May 04, 2007 31.09 31.29 30.50 30.70 180,493 -0.07(-0.21%)
May 03, 2007 31.10 31.26 30.56 30.77 130,150 +0.03(+0.09%)
May 02, 2007 30.59 31.46 30.59 30.74 168,194 +0.11(+0.37%)
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.