Olympic Steel Inc (NQ: ZEUS )

33.80 -0.42 (-1.23%)
Streaming Delayed Price Updated: 10:58 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.19 16.89 15.67 16.43 75,383 -0.01(-0.06%)
Nov 26, 2008 14.55 16.94 14.44 16.44 315,837 +1.45(+9.71%)
Nov 25, 2008 14.78 15.02 13.41 14.98 275,215 +0.37(+2.50%)
Nov 24, 2008 13.25 15.13 12.99 14.61 372,597 +1.78(+13.90%)
Nov 21, 2008 11.67 12.90 11.26 12.83 404,957 +1.45(+12.79%)
Nov 20, 2008 13.30 13.78 11.26 11.38 374,512 -2.08(-15.48%)
Nov 19, 2008 14.97 15.89 13.38 13.46 221,704 -2.21(-14.08%)
Nov 18, 2008 16.30 16.77 15.12 15.67 302,582 -0.42(-2.63%)
Nov 17, 2008 15.66 16.96 15.38 16.09 386,218 +0.23(+1.42%)
Nov 14, 2008 17.40 17.56 15.78 15.86 221,837 -1.88(-10.58%)
Nov 13, 2008 15.88 17.91 14.95 17.74 262,908 +2.14(+13.72%)
Nov 12, 2008 16.97 16.97 15.49 15.60 310,139 -1.49(-8.73%)
Nov 11, 2008 17.37 18.01 16.41 17.09 230,583 -0.19(-1.09%)
Nov 10, 2008 18.20 18.84 17.05 17.28 306,977 -0.19(-1.07%)
Nov 07, 2008 18.18 18.27 16.67 17.47 174,502 +0.05(+0.27%)
Nov 06, 2008 18.86 19.60 17.28 17.42 198,321 -1.89(-9.77%)
Nov 05, 2008 20.07 20.96 19.08 19.31 270,691 -1.68(-8.01%)
Nov 04, 2008 22.08 22.51 20.27 20.99 245,722 +0.18(+0.86%)
Nov 03, 2008 20.97 21.88 20.27 20.81 272,525 -0.65(-3.02%)
Oct 31, 2008 20.65 21.87 19.81 21.46 318,529 +0.49(+2.33%)
Oct 30, 2008 20.18 21.33 19.52 20.97 399,935 +1.80(+9.40%)
Oct 29, 2008 16.90 19.48 16.90 19.17 365,687 +2.33(+13.82%)
Oct 28, 2008 16.13 17.34 14.74 16.84 640,594 +1.77(+11.78%)
Oct 27, 2008 16.31 17.29 14.96 15.06 234,181 -1.52(-9.17%)
Oct 24, 2008 15.54 17.29 15.54 16.59 336,005 -0.34(-2.00%)
Oct 23, 2008 17.43 18.16 16.31 16.92 590,459 -0.29(-1.69%)
Oct 22, 2008 17.31 17.69 16.86 17.21 891,370 -0.64(-3.58%)
Oct 21, 2008 18.13 18.85 17.26 17.85 399,830 -0.63(-3.40%)
Oct 20, 2008 17.78 18.48 17.12 18.48 471,400 +1.27(+7.36%)
Oct 17, 2008 17.21 18.92 15.63 17.21 772,577 -1.01(-5.56%)
Oct 16, 2008 17.44 18.64 16.07 18.23 686,281 +1.10(+6.41%)
Oct 15, 2008 18.16 18.39 17.10 17.13 774,938 -1.83(-9.65%)
Oct 14, 2008 21.82 22.52 18.42 18.96 486,270 -1.95(-9.34%)
Oct 13, 2008 20.50 22.00 19.18 20.91 441,643 +1.82(+9.54%)
Oct 10, 2008 16.99 19.54 15.25 19.09 664,167 +0.81(+4.42%)
Oct 09, 2008 21.21 22.24 18.15 18.28 398,246 -2.41(-11.66%)
Oct 08, 2008 19.28 21.31 18.19 20.70 771,561 +0.73(+3.67%)
Oct 07, 2008 21.86 22.67 19.85 19.96 749,749 -1.76(-8.08%)
Oct 06, 2008 23.15 23.16 19.35 21.72 711,225 -2.35(-9.75%)
Oct 03, 2008 23.58 26.08 23.25 24.07 475,871 +0.90(+3.89%)
Oct 02, 2008 26.49 26.49 22.86 23.16 381,613 -3.25(-12.30%)
Oct 01, 2008 27.23 28.14 25.53 26.41 232,304 -1.27(-4.58%)
Sep 30, 2008 25.98 28.06 25.48 27.68 318,401 +1.17(+4.43%)
Sep 29, 2008 29.74 29.74 25.52 26.51 503,949 -3.90(-12.84%)
Sep 26, 2008 30.68 30.68 29.13 30.41 349,779 -0.94(-2.99%)
Sep 25, 2008 30.96 32.05 30.24 31.35 360,594 +0.46(+1.49%)
Sep 24, 2008 33.14 33.14 30.84 30.89 411,043 -1.75(-5.35%)
Sep 23, 2008 35.56 35.60 32.43 32.64 580,622 +0.82(+2.57%)
Sep 22, 2008 33.13 34.19 31.71 31.82 316,690 -1.40(-4.21%)
Sep 19, 2008 33.17 34.63 31.43 33.22 642,941 +2.49(+8.09%)
Sep 18, 2008 30.89 31.66 28.44 30.73 491,729 +0.69(+2.28%)
Sep 17, 2008 31.27 31.78 28.84 30.05 447,075 -1.69(-5.32%)
Sep 16, 2008 29.11 32.26 28.72 31.73 485,073 +1.97(+6.62%)
Sep 15, 2008 32.14 32.14 29.10 29.76 555,063 -3.80(-11.33%)
Sep 12, 2008 31.14 33.79 31.14 33.56 438,636 +1.96(+6.21%)
Sep 11, 2008 30.73 32.63 29.07 31.60 585,535 -0.02(-0.06%)
Sep 10, 2008 29.42 32.12 29.39 31.62 701,667 +2.64(+9.10%)
Sep 09, 2008 34.69 34.80 28.79 28.98 1,047,598 -5.73(-16.50%)
Sep 08, 2008 39.46 39.56 33.82 34.71 895,090 -3.28(-8.62%)
Sep 05, 2008 36.86 38.34 36.16 37.99 577,835 -0.01(-0.02%)
Sep 04, 2008 41.89 42.89 37.53 38.00 611,505 -4.51(-10.60%)
Sep 03, 2008 41.66 43.36 41.29 42.50 442,571 +0.31(+0.73%)
Sep 02, 2008 43.82 44.14 41.53 42.19 351,415 -2.50(-5.59%)
Aug 29, 2008 45.14 45.89 44.28 44.69 139,338 -0.55(-1.22%)
Aug 28, 2008 44.47 45.55 43.73 45.24 183,469 +0.77(+1.73%)
Aug 27, 2008 43.15 45.28 42.58 44.47 298,078 +1.27(+2.93%)
Aug 26, 2008 43.68 43.68 41.72 43.20 355,687 +1.07(+2.54%)
Aug 25, 2008 46.27 46.27 41.77 42.13 576,084 -4.55(-9.75%)
Aug 22, 2008 48.93 48.93 46.47 46.69 211,406 -1.79(-3.70%)
Aug 21, 2008 49.88 50.57 48.24 48.48 245,509 -0.26(-0.54%)
Aug 20, 2008 47.70 49.50 45.34 48.74 236,409 +1.43(+3.02%)
Aug 19, 2008 44.16 47.49 44.16 47.32 348,002 +2.78(+6.24%)
Aug 18, 2008 46.10 47.79 43.69 44.54 247,131 -1.43(-3.10%)
Aug 15, 2008 49.55 49.55 45.17 45.96 397,344 -2.90(-5.94%)
Aug 14, 2008 47.83 49.39 46.93 48.86 402,038 -0.76(-1.53%)
Aug 13, 2008 44.50 50.22 44.50 49.62 358,669 +4.15(+9.12%)
Aug 12, 2008 43.75 46.26 43.34 45.48 358,866 +1.73(+3.95%)
Aug 11, 2008 46.65 46.93 43.27 43.75 203,720 -2.90(-6.22%)
Aug 08, 2008 48.09 48.40 45.17 46.65 225,687 -1.15(-2.42%)
Aug 07, 2008 49.99 51.38 46.80 47.80 366,484 -3.25(-6.36%)
Aug 06, 2008 50.06 51.35 48.55 51.05 206,626 +1.77(+3.60%)
Aug 05, 2008 46.84 50.22 45.21 49.28 567,406 +3.22(+6.99%)
Aug 04, 2008 48.45 49.25 45.38 46.06 406,956 -2.39(-4.94%)
Aug 01, 2008 47.95 49.48 46.35 48.45 651,887 +0.72(+1.51%)
Jul 31, 2008 55.19 56.13 47.18 47.73 1,099,755 -7.91(-14.22%)
Jul 30, 2008 52.86 55.76 52.51 55.64 400,411 +3.53(+6.77%)
Jul 29, 2008 52.11 54.30 49.12 52.11 469,233 +3.89(+8.06%)
Jul 28, 2008 46.86 49.14 45.77 48.23 300,267 +1.33(+2.84%)
Jul 25, 2008 42.90 47.14 42.90 46.89 330,592 +4.50(+10.60%)
Jul 24, 2008 46.65 47.39 42.33 42.40 659,705 -4.38(-9.37%)
Jul 23, 2008 50.08 51.15 46.17 46.78 412,869 -4.16(-8.16%)
Jul 22, 2008 54.05 55.31 49.67 50.94 436,872 -3.90(-7.10%)
Jul 21, 2008 50.69 55.39 50.61 54.83 297,803 +4.63(+9.22%)
Jul 18, 2008 50.54 52.05 49.81 50.21 262,629 -0.29(-0.58%)
Jul 17, 2008 57.10 57.10 49.76 50.50 543,251 -6.55(-11.48%)
Jul 16, 2008 55.85 57.30 54.38 57.05 293,263 +1.77(+3.21%)
Jul 15, 2008 54.49 56.07 53.00 55.28 448,213 +0.59(+1.08%)
Jul 14, 2008 55.39 56.89 54.56 54.68 235,557 -1.13(-2.02%)
Jul 11, 2008 55.11 57.63 54.25 55.81 368,563 -0.35(-0.62%)
Jul 10, 2008 53.22 56.61 52.83 56.16 441,576 +2.69(+5.04%)
Jul 09, 2008 53.73 56.85 53.27 53.46 416,784 +0.38(+0.71%)
Jul 08, 2008 53.19 54.16 50.20 53.09 432,974 -0.42(-0.79%)
Jul 07, 2008 54.60 56.32 52.59 53.51 453,551 -1.14(-2.08%)
Jul 04, 2008 56.39 57.92 52.91 54.65 489,435 +0.00(+0.00%)
Jul 03, 2008 56.39 57.92 52.91 54.65 489,435 -2.33(-4.09%)
Jul 02, 2008 66.83 66.87 56.22 56.97 715,371 -9.17(-13.86%)
Jul 01, 2008 69.88 69.89 63.77 66.14 659,200 -5.12(-7.18%)
Jun 30, 2008 70.72 73.51 70.39 71.26 368,999 +1.13(+1.61%)
Jun 27, 2008 65.69 70.31 65.35 70.13 584,026 +4.14(+6.27%)
Jun 26, 2008 67.03 68.02 64.32 65.99 215,637 -1.33(-1.98%)
Jun 25, 2008 68.53 69.13 65.36 67.33 264,995 -1.61(-2.34%)
Jun 24, 2008 69.54 70.94 68.68 68.94 193,234 -0.08(-0.11%)
Jun 23, 2008 70.13 71.73 68.60 69.02 272,980 -0.61(-0.88%)
Jun 20, 2008 69.02 69.84 67.95 69.63 370,242 +0.08(+0.12%)
Jun 19, 2008 64.97 69.63 64.97 69.54 424,135 +4.76(+7.35%)
Jun 18, 2008 63.86 66.15 63.86 64.78 211,209 +0.35(+0.54%)
Jun 17, 2008 65.42 66.08 63.53 64.44 393,469 -0.44(-0.68%)
Jun 16, 2008 65.41 67.06 63.63 64.88 399,459 +0.98(+1.53%)
Jun 13, 2008 60.10 64.28 59.81 63.90 237,064 +3.73(+6.19%)
Jun 12, 2008 61.11 61.39 59.54 60.17 171,339 -0.18(-0.30%)
Jun 11, 2008 60.52 61.19 57.78 60.35 222,593 -0.19(-0.31%)
Jun 10, 2008 59.86 61.88 59.17 60.54 301,939 -2.43(-3.86%)
Jun 09, 2008 63.79 63.85 61.59 62.97 262,662 +0.31(+0.49%)
Jun 06, 2008 63.25 64.54 62.14 62.66 253,625 -0.58(-0.92%)
Jun 05, 2008 60.11 63.36 59.99 63.24 302,833 +3.56(+5.96%)
Jun 04, 2008 59.95 60.69 59.08 59.69 226,319 +0.08(+0.14%)
Jun 03, 2008 58.70 61.01 58.15 59.60 327,762 +1.19(+2.04%)
Jun 02, 2008 60.43 61.45 57.16 58.41 495,191 -2.58(-4.23%)
May 30, 2008 60.32 61.90 59.57 60.99 385,213 +1.18(+1.98%)
May 29, 2008 59.50 60.81 58.66 59.81 226,540 +0.31(+0.52%)
May 28, 2008 57.89 59.54 57.81 59.50 298,926 +1.55(+2.67%)
May 27, 2008 59.12 59.12 57.65 57.95 1,027,701 -0.45(-0.77%)
May 26, 2008 57.99 59.52 56.36 58.40 556,438 +0.00(+0.00%)
May 23, 2008 57.99 59.52 56.36 58.40 556,438 +2.68(+4.80%)
May 22, 2008 54.94 57.11 54.66 55.73 235,409 +1.15(+2.12%)
May 21, 2008 57.11 57.72 54.20 54.57 293,305 -2.22(-3.92%)
May 20, 2008 52.88 57.18 52.66 56.80 521,613 +3.64(+6.85%)
May 19, 2008 51.56 54.07 51.48 53.15 346,081 +1.60(+3.09%)
May 16, 2008 52.06 52.19 50.69 51.56 134,425 -0.45(-0.87%)
May 15, 2008 50.79 52.42 50.74 52.01 276,252 +1.15(+2.25%)
May 14, 2008 50.78 52.22 50.45 50.86 216,349 +0.16(+0.31%)
May 13, 2008 50.41 51.15 49.89 50.70 148,380 +0.43(+0.86%)
May 12, 2008 50.23 50.69 49.28 50.27 172,370 -0.08(-0.17%)
May 09, 2008 50.36 50.40 49.41 50.36 127,450 -0.31(-0.61%)
May 08, 2008 50.38 51.15 50.26 50.67 181,951 +0.26(+0.52%)
May 07, 2008 50.98 51.55 50.17 50.40 120,263 -0.72(-1.41%)
May 06, 2008 49.66 51.46 49.66 51.13 226,164 +1.46(+2.95%)
May 05, 2008 48.63 50.20 48.63 49.66 246,786 +1.24(+2.56%)
May 02, 2008 47.97 48.87 47.33 48.42 273,413 +1.13(+2.38%)
May 01, 2008 49.23 49.23 46.55 47.30 396,441 -0.76(-1.58%)
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%)
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.