Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.40 21.60 19.57 21.20 322,457 +0.48(+2.33%)
Oct 30, 2008 19.93 21.07 19.29 20.71 404,867 +1.78(+9.40%)
Oct 29, 2008 16.69 19.24 16.69 18.93 370,196 +2.30(+13.82%)
Oct 28, 2008 15.94 17.13 14.56 16.63 648,493 +1.75(+11.78%)
Oct 27, 2008 16.11 17.08 14.78 14.88 237,069 -1.50(-9.17%)
Oct 24, 2008 15.35 17.08 15.35 16.38 340,148 -0.33(-2.00%)
Oct 23, 2008 17.22 17.94 16.11 16.72 597,740 -0.29(-1.69%)
Oct 22, 2008 17.10 17.48 16.65 17.00 902,362 -0.63(-3.58%)
Oct 21, 2008 17.91 18.62 17.05 17.64 404,760 -0.62(-3.40%)
Oct 20, 2008 17.56 18.26 16.91 18.26 477,213 +1.25(+7.36%)
Oct 17, 2008 17.00 18.69 15.44 17.00 782,104 -1.00(-5.56%)
Oct 16, 2008 17.23 18.41 15.87 18.01 694,744 +1.08(+6.41%)
Oct 15, 2008 17.94 18.16 16.89 16.92 784,494 -1.81(-9.65%)
Oct 14, 2008 21.56 22.24 18.19 18.73 492,266 -1.93(-9.34%)
Oct 13, 2008 20.25 21.73 18.94 20.66 447,089 +1.80(+9.54%)
Oct 10, 2008 16.78 19.30 15.07 18.86 672,357 +0.80(+4.41%)
Oct 09, 2008 20.95 21.96 17.93 18.06 403,157 -2.38(-11.66%)
Oct 08, 2008 19.04 21.05 17.97 20.44 781,075 +0.72(+3.67%)
Oct 07, 2008 21.59 22.39 19.61 19.72 758,994 -1.73(-8.08%)
Oct 06, 2008 22.86 22.87 19.12 21.45 719,996 -2.32(-9.75%)
Oct 03, 2008 23.29 25.77 22.97 23.77 481,740 +0.89(+3.89%)
Oct 02, 2008 26.17 26.17 22.59 22.88 386,319 -3.21(-12.30%)
Oct 01, 2008 26.90 27.80 25.22 26.09 235,169 -1.25(-4.58%)
Sep 30, 2008 25.66 27.72 25.17 27.34 322,328 +1.16(+4.43%)
Sep 29, 2008 29.38 29.38 25.21 26.18 510,163 -3.86(-12.84%)
Sep 26, 2008 30.31 30.31 28.77 30.04 354,093 -0.93(-2.99%)
Sep 25, 2008 30.58 31.66 29.87 30.97 365,041 +0.45(+1.49%)
Sep 24, 2008 32.74 32.74 30.47 30.51 416,112 -1.72(-5.35%)
Sep 23, 2008 35.13 35.17 32.03 32.24 587,782 +0.81(+2.57%)
Sep 22, 2008 32.73 33.78 31.32 31.43 320,595 -1.38(-4.21%)
Sep 19, 2008 32.77 34.20 31.05 32.81 650,869 +2.46(+8.09%)
Sep 18, 2008 30.51 31.27 28.09 30.36 497,792 +0.68(+2.28%)
Sep 17, 2008 30.88 31.39 28.49 29.68 452,588 -1.67(-5.32%)
Sep 16, 2008 28.75 31.87 28.37 31.35 491,055 +1.95(+6.62%)
Sep 15, 2008 31.75 31.75 28.74 29.40 561,908 -3.76(-11.33%)
Sep 12, 2008 30.76 33.38 30.76 33.16 444,045 +1.94(+6.21%)
Sep 11, 2008 30.36 32.23 28.71 31.22 592,755 -0.02(-0.06%)
Sep 10, 2008 29.06 31.73 29.03 31.24 710,319 +2.61(+9.10%)
Sep 09, 2008 34.27 34.38 28.44 28.63 1,060,517 -5.66(-16.50%)
Sep 08, 2008 38.98 39.08 33.41 34.29 906,127 -3.24(-8.62%)
Sep 05, 2008 36.41 37.88 35.72 37.52 584,961 -0.01(-0.02%)
Sep 04, 2008 41.38 42.37 37.07 37.53 619,046 -4.45(-10.60%)
Sep 03, 2008 41.15 42.84 40.79 41.98 448,029 +0.31(+0.73%)
Sep 02, 2008 43.29 43.61 41.03 41.68 355,748 -2.47(-5.59%)
Aug 29, 2008 44.59 45.33 43.74 44.14 141,056 -0.55(-1.22%)
Aug 28, 2008 43.93 45.00 43.20 44.69 185,731 +0.76(+1.73%)
Aug 27, 2008 42.62 44.73 42.06 43.93 301,753 +1.25(+2.93%)
Aug 26, 2008 43.15 43.15 41.21 42.68 360,073 +1.06(+2.54%)
Aug 25, 2008 45.71 45.71 41.26 41.62 583,188 -4.50(-9.75%)
Aug 22, 2008 48.33 48.33 45.90 46.12 214,013 -1.77(-3.70%)
Aug 21, 2008 49.27 49.96 47.66 47.89 248,536 -0.26(-0.54%)
Aug 20, 2008 47.12 48.90 44.78 48.15 239,324 +1.41(+3.02%)
Aug 19, 2008 43.62 46.92 43.62 46.74 352,294 +2.74(+6.24%)
Aug 18, 2008 45.53 47.21 43.16 43.99 250,179 -1.41(-3.10%)
Aug 15, 2008 48.95 48.95 44.62 45.40 402,244 -2.87(-5.94%)
Aug 14, 2008 47.25 48.79 46.36 48.27 406,996 -0.75(-1.53%)
Aug 13, 2008 43.96 49.60 43.96 49.02 363,092 +4.10(+9.12%)
Aug 12, 2008 43.22 45.70 42.81 44.92 363,291 +1.71(+3.95%)
Aug 11, 2008 46.08 46.36 42.74 43.22 206,232 -2.87(-6.22%)
Aug 08, 2008 47.51 47.81 44.62 46.08 228,470 -1.14(-2.42%)
Aug 07, 2008 49.38 50.75 46.23 47.22 371,003 -3.21(-6.36%)
Aug 06, 2008 49.45 50.73 47.96 50.43 209,174 +1.75(+3.60%)
Aug 05, 2008 46.27 49.60 44.66 48.68 574,403 +3.18(+6.99%)
Aug 04, 2008 47.86 48.65 44.83 45.50 411,974 -2.36(-4.94%)
Aug 01, 2008 47.37 48.88 45.78 47.86 659,926 +0.71(+1.51%)
Jul 31, 2008 54.52 55.45 46.61 47.15 1,113,316 -7.82(-14.22%)
Jul 30, 2008 52.22 55.08 51.87 54.96 405,349 +3.49(+6.77%)
Jul 29, 2008 51.48 53.64 48.52 51.48 475,019 +3.84(+8.06%)
Jul 28, 2008 46.28 48.54 45.21 47.64 303,970 +1.32(+2.84%)
Jul 25, 2008 42.38 46.56 42.38 46.32 334,668 +4.44(+10.60%)
Jul 24, 2008 46.08 46.81 41.82 41.88 667,840 -4.33(-9.37%)
Jul 23, 2008 49.47 50.52 45.61 46.21 417,960 -4.11(-8.16%)
Jul 22, 2008 53.39 54.64 49.07 50.32 442,260 -3.85(-7.10%)
Jul 21, 2008 50.07 54.71 49.99 54.17 301,475 +4.57(+9.22%)
Jul 18, 2008 49.93 51.41 49.21 49.59 265,867 -0.29(-0.58%)
Jul 17, 2008 56.40 56.40 49.15 49.88 549,950 -6.47(-11.48%)
Jul 16, 2008 55.17 56.60 53.72 56.35 296,880 +1.75(+3.21%)
Jul 15, 2008 53.82 55.39 52.36 54.60 453,740 +0.58(+1.08%)
Jul 14, 2008 54.71 56.20 53.90 54.02 238,462 -1.11(-2.02%)
Jul 11, 2008 54.43 56.93 53.59 55.13 373,108 -0.34(-0.62%)
Jul 10, 2008 52.57 55.92 52.18 55.47 447,021 +2.66(+5.04%)
Jul 09, 2008 53.07 56.16 52.62 52.81 421,924 +0.37(+0.71%)
Jul 08, 2008 52.54 53.50 49.58 52.44 438,313 -0.42(-0.79%)
Jul 07, 2008 53.93 55.63 51.95 52.86 459,144 -1.12(-2.08%)
Jul 04, 2008 55.71 57.22 52.27 53.98 495,470 +0.00(+0.00%)
Jul 03, 2008 55.71 57.22 52.27 53.98 495,470 -2.30(-4.09%)
Jul 02, 2008 66.02 66.05 55.54 56.28 724,192 -9.06(-13.86%)
Jul 01, 2008 69.03 69.04 62.99 65.34 667,329 -5.05(-7.18%)
Jun 30, 2008 69.86 72.62 69.53 70.39 373,549 +1.11(+1.61%)
Jun 27, 2008 64.89 69.46 64.55 69.28 591,228 +4.09(+6.27%)
Jun 26, 2008 66.21 67.19 63.54 65.19 218,296 -1.32(-1.98%)
Jun 25, 2008 67.69 68.29 64.56 66.51 268,263 -1.59(-2.34%)
Jun 24, 2008 68.69 70.08 67.84 68.10 195,617 -0.07(-0.11%)
Jun 23, 2008 69.28 70.86 67.77 68.18 276,346 -0.60(-0.88%)
Jun 20, 2008 68.18 68.99 67.12 68.78 374,808 +0.08(+0.12%)
Jun 19, 2008 64.18 68.78 64.18 68.69 429,365 +4.70(+7.35%)
Jun 18, 2008 63.09 65.34 63.09 63.99 213,814 +0.34(+0.54%)
Jun 17, 2008 64.62 65.27 62.76 63.65 398,321 -0.44(-0.68%)
Jun 16, 2008 64.62 66.25 62.85 64.09 404,385 +0.96(+1.53%)
Jun 13, 2008 59.37 63.49 59.08 63.12 239,988 +3.68(+6.19%)
Jun 12, 2008 60.37 60.64 58.81 59.44 173,452 -0.18(-0.30%)
Jun 11, 2008 59.78 60.44 57.08 59.62 225,338 -0.19(-0.31%)
Jun 10, 2008 59.14 61.13 58.45 59.80 305,662 -2.40(-3.86%)
Jun 09, 2008 63.01 63.08 60.84 62.20 265,901 +0.31(+0.49%)
Jun 06, 2008 62.48 63.75 61.38 61.90 256,753 -0.57(-0.92%)
Jun 05, 2008 59.38 62.58 59.26 62.47 306,567 +3.51(+5.96%)
Jun 04, 2008 59.22 59.95 58.36 58.96 229,110 +0.08(+0.14%)
Jun 03, 2008 57.99 60.27 57.44 58.88 331,804 +1.18(+2.04%)
Jun 02, 2008 59.69 60.70 56.47 57.70 501,298 -2.55(-4.23%)
May 30, 2008 59.59 61.15 58.85 60.25 389,964 +1.17(+1.98%)
May 29, 2008 58.77 60.07 57.95 59.08 229,334 +0.31(+0.52%)
May 28, 2008 57.19 58.81 57.11 58.77 302,612 +1.53(+2.67%)
May 27, 2008 58.40 58.40 56.95 57.24 1,040,374 -0.45(-0.77%)
May 26, 2008 57.28 58.79 55.68 57.69 563,299 +0.00(+0.00%)
May 23, 2008 57.28 58.79 55.68 57.69 563,299 +2.64(+4.80%)
May 22, 2008 54.27 56.41 54.00 55.05 238,312 +1.14(+2.12%)
May 21, 2008 56.42 57.01 53.54 53.91 296,922 -2.20(-3.92%)
May 20, 2008 52.24 56.48 52.01 56.10 528,045 +3.60(+6.85%)
May 19, 2008 50.93 53.41 50.86 52.51 350,349 +1.58(+3.10%)
May 16, 2008 51.43 51.55 50.07 50.93 136,083 -0.45(-0.87%)
May 15, 2008 50.17 51.78 50.12 51.38 279,659 +1.13(+2.25%)
May 14, 2008 50.16 51.58 49.84 50.24 219,017 +0.16(+0.31%)
May 13, 2008 49.80 50.53 49.28 50.09 150,209 +0.43(+0.86%)
May 12, 2008 49.62 50.08 48.68 49.66 174,496 -0.08(-0.17%)
May 09, 2008 49.74 49.79 48.81 49.74 129,022 -0.31(-0.61%)
May 08, 2008 49.77 50.53 49.65 50.05 184,195 +0.26(+0.52%)
May 07, 2008 50.36 50.92 49.56 49.79 121,746 -0.71(-1.41%)
May 06, 2008 49.06 50.84 49.06 50.50 228,953 +1.45(+2.95%)
May 05, 2008 48.04 49.59 48.04 49.06 249,829 +1.22(+2.56%)
May 02, 2008 47.39 48.28 46.75 47.83 276,784 +1.11(+2.38%)
May 01, 2008 48.63 48.63 45.98 46.72 401,329 -0.75(-1.58%)
Apr 30, 2008 48.82 49.24 45.86 47.47 790,999 +1.02(+2.20%)
Apr 29, 2008 45.66 46.54 44.96 46.45 420,616 +0.68(+1.48%)
Apr 28, 2008 44.04 46.56 44.04 45.77 369,821 +1.43(+3.22%)
Apr 25, 2008 42.92 44.50 41.97 44.35 174,547 +1.70(+3.98%)
Apr 24, 2008 43.39 43.61 41.82 42.65 110,442 -0.88(-2.02%)
Apr 23, 2008 44.27 44.62 42.92 43.53 163,001 -0.64(-1.45%)
Apr 22, 2008 45.41 46.16 43.13 44.17 248,523 -1.21(-2.66%)
Apr 21, 2008 44.23 45.68 43.60 45.38 184,335 +0.67(+1.49%)
Apr 18, 2008 44.46 44.78 43.22 44.71 197,911 +0.75(+1.71%)
Apr 17, 2008 43.28 44.28 42.72 43.96 130,391 +0.67(+1.54%)
Apr 16, 2008 41.95 44.03 41.95 43.29 174,890 +1.67(+4.01%)
Apr 15, 2008 42.17 42.51 41.04 41.62 176,945 -0.36(-0.86%)
Apr 14, 2008 42.37 42.61 41.51 41.98 125,041 -0.32(-0.75%)
Apr 11, 2008 43.10 43.16 41.95 42.30 133,406 -1.41(-3.22%)
Apr 10, 2008 43.16 43.95 42.56 43.71 129,728 +0.62(+1.44%)
Apr 09, 2008 44.04 44.43 42.37 43.09 219,963 -0.67(-1.53%)
Apr 08, 2008 43.43 44.59 43.24 43.75 139,044 -0.17(-0.38%)
Apr 07, 2008 44.51 45.40 43.23 43.92 159,795 -0.48(-1.09%)
Apr 04, 2008 44.14 44.68 43.65 44.40 144,050 +0.66(+1.50%)
Apr 03, 2008 43.10 44.73 42.99 43.74 194,566 +0.12(+0.28%)
Apr 02, 2008 42.50 43.78 42.39 43.62 150,979 +1.03(+2.42%)
Apr 01, 2008 42.63 42.72 41.49 42.59 253,021 +0.78(+1.86%)
Mar 31, 2008 42.16 42.44 41.37 41.82 251,782 +0.32(+0.78%)
Mar 28, 2008 42.06 42.06 40.66 41.49 302,465 -0.58(-1.39%)
Mar 27, 2008 41.27 42.54 41.09 42.08 254,430 +0.98(+2.39%)
Mar 26, 2008 39.41 41.44 39.38 41.09 256,746 +1.69(+4.28%)
Mar 25, 2008 39.47 39.54 38.95 39.41 152,387 +0.02(+0.05%)
Mar 24, 2008 37.06 39.81 37.04 39.39 214,352 +1.68(+4.45%)
Mar 21, 2008 38.10 38.10 36.17 37.71 389,792 +0.00(+0.00%)
Mar 20, 2008 38.10 38.10 36.17 37.71 389,792 -0.97(-2.52%)
Mar 19, 2008 42.06 42.36 38.64 38.68 206,288 -3.06(-7.33%)
Mar 18, 2008 41.42 42.22 40.17 41.74 172,275 +1.16(+2.86%)
Mar 17, 2008 38.67 41.30 38.67 40.58 237,736 +0.95(+2.39%)
Mar 14, 2008 40.32 41.22 38.95 39.64 190,472 -0.42(-1.04%)
Mar 13, 2008 38.65 40.05 38.32 40.05 332,888 +0.88(+2.25%)
Mar 12, 2008 39.16 39.60 38.66 39.17 121,803 +0.19(+0.50%)
Mar 11, 2008 38.19 39.10 37.64 38.98 235,075 +2.06(+5.58%)
Mar 10, 2008 37.36 38.16 36.45 36.92 173,202 -0.38(-1.02%)
Mar 07, 2008 38.19 39.15 36.96 37.30 209,684 -1.09(-2.85%)
Mar 06, 2008 39.28 39.89 38.39 38.39 145,509 -1.18(-2.98%)
Mar 05, 2008 39.95 39.95 38.95 39.57 133,963 -0.20(-0.51%)
Mar 04, 2008 39.98 40.18 38.85 39.78 278,790 +0.05(+0.12%)
Mar 03, 2008 38.25 39.95 37.97 39.73 352,619 +1.44(+3.75%)
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%)
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.