Olympic Steel Inc (NQ: ZEUS )

34.22 -0.98 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.51 26.32 24.74 25.90 115,536 +0.39(+1.55%)
May 27, 2010 26.00 26.26 25.05 25.51 135,362 +0.53(+2.11%)
May 26, 2010 24.93 25.56 24.37 24.98 166,570 +0.38(+1.53%)
May 25, 2010 23.46 24.74 23.25 24.61 94,373 +0.11(+0.46%)
May 24, 2010 25.17 25.63 24.18 24.49 126,654 -0.62(-2.47%)
May 21, 2010 23.49 25.84 23.49 25.11 221,478 +1.41(+5.94%)
May 20, 2010 23.67 24.91 23.51 23.71 210,527 -1.73(-6.79%)
May 19, 2010 26.12 26.81 24.94 25.43 223,667 -0.85(-3.25%)
May 18, 2010 27.01 27.49 26.08 26.29 131,180 -0.33(-1.23%)
May 17, 2010 27.02 27.12 25.54 26.62 186,344 -0.30(-1.12%)
May 14, 2010 27.62 27.62 26.42 26.92 150,684 -1.00(-3.57%)
May 13, 2010 27.54 28.65 27.29 27.91 135,925 +0.19(+0.68%)
May 12, 2010 27.35 27.79 26.40 27.73 124,374 +0.72(+2.68%)
May 11, 2010 26.36 27.26 25.64 27.00 252,723 +1.52(+5.97%)
May 10, 2010 25.11 26.26 24.44 25.48 194,432 +1.48(+6.18%)
May 07, 2010 24.78 25.29 23.61 24.00 284,794 -0.68(-2.74%)
May 06, 2010 26.09 26.98 22.54 24.67 250,108 -1.69(-6.41%)
May 05, 2010 26.19 27.24 25.87 26.36 275,432 -1.18(-4.30%)
May 04, 2010 29.54 29.75 27.24 27.55 287,288 -2.47(-8.23%)
May 03, 2010 30.04 30.09 29.36 30.02 120,695 +0.17(+0.57%)
Apr 30, 2010 30.43 30.90 29.84 29.85 141,915 -0.56(-1.85%)
Apr 29, 2010 30.97 31.30 29.36 30.41 168,698 -0.17(-0.55%)
Apr 28, 2010 30.80 30.83 30.08 30.58 126,741 +0.25(+0.84%)
Apr 27, 2010 32.08 32.36 30.29 30.33 126,858 -2.09(-6.46%)
Apr 26, 2010 32.05 33.11 32.05 32.42 137,433 +0.28(+0.88%)
Apr 23, 2010 32.14 32.44 31.77 32.14 185,960 -0.32(-0.98%)
Apr 22, 2010 33.81 34.01 32.12 32.46 400,464 -1.98(-5.75%)
Apr 21, 2010 33.34 34.52 32.94 34.44 141,045 +1.18(+3.56%)
Apr 20, 2010 31.90 33.29 31.42 33.26 82,065 +1.45(+4.55%)
Apr 19, 2010 32.58 32.68 31.45 31.81 138,554 -1.06(-3.23%)
Apr 16, 2010 33.53 33.64 32.36 32.87 131,460 -0.70(-2.07%)
Apr 15, 2010 33.89 34.06 33.28 33.57 81,133 -0.45(-1.33%)
Apr 14, 2010 33.04 34.07 33.03 34.02 91,319 +1.11(+3.37%)
Apr 13, 2010 32.50 33.00 32.12 32.91 47,718 +0.41(+1.27%)
Apr 12, 2010 32.71 33.12 32.37 32.50 66,623 -0.28(-0.86%)
Apr 09, 2010 32.00 32.88 31.22 32.78 88,751 +0.93(+2.92%)
Apr 08, 2010 32.82 32.82 31.78 31.85 85,777 -0.97(-2.95%)
Apr 07, 2010 32.98 33.66 32.60 32.82 93,669 -0.45(-1.36%)
Apr 06, 2010 32.85 33.77 32.85 33.27 61,496 +0.09(+0.28%)
Apr 05, 2010 31.84 33.18 31.47 33.17 134,968 +1.45(+4.56%)
Apr 01, 2010 30.98 31.73 31.73 31.73 132,880 +1.06(+3.46%)
Mar 31, 2010 30.39 31.06 30.39 30.66 83,399 +0.13(+0.43%)
Mar 30, 2010 30.83 31.37 30.34 30.53 61,764 -0.27(-0.88%)
Mar 29, 2010 30.28 30.88 30.09 30.81 84,326 +0.72(+2.40%)
Mar 26, 2010 29.95 30.59 29.36 30.08 85,058 +0.43(+1.46%)
Mar 25, 2010 30.73 31.15 29.63 29.65 81,704 -0.71(-2.35%)
Mar 24, 2010 30.70 30.98 30.20 30.36 85,739 -0.60(-1.94%)
Mar 23, 2010 30.16 30.99 29.90 30.97 129,148 +0.87(+2.90%)
Mar 22, 2010 28.14 30.18 27.73 30.09 166,170 +1.60(+5.60%)
Mar 19, 2010 29.41 29.43 28.17 28.50 109,258 -0.70(-2.38%)
Mar 18, 2010 29.89 30.29 29.15 29.19 72,632 -0.86(-2.88%)
Mar 17, 2010 29.41 30.25 29.23 30.05 170,640 +0.62(+2.11%)
Mar 16, 2010 28.50 29.67 28.20 29.43 178,548 +1.02(+3.60%)
Mar 15, 2010 27.88 28.46 27.73 28.41 124,502 +0.11(+0.40%)
Mar 12, 2010 28.43 28.60 28.03 28.30 87,251 +0.09(+0.33%)
Mar 11, 2010 28.34 28.67 28.15 28.20 96,417 -0.40(-1.41%)
Mar 10, 2010 28.61 28.96 28.26 28.61 115,287 -0.04(-0.13%)
Mar 09, 2010 28.65 29.10 28.30 28.65 94,148 -0.21(-0.72%)
Mar 08, 2010 28.59 28.98 28.36 28.85 57,751 +0.27(+0.95%)
Mar 05, 2010 27.71 28.58 27.59 28.58 99,613 +1.12(+4.07%)
Mar 04, 2010 26.94 27.55 26.79 27.46 92,586 +0.53(+1.95%)
Mar 03, 2010 27.15 27.58 26.83 26.94 192,159 +0.10(+0.38%)
Mar 02, 2010 26.77 27.17 26.34 26.83 164,441 +0.17(+0.63%)
Mar 01, 2010 26.25 27.03 25.95 26.66 178,508 +0.69(+2.64%)
Feb 26, 2010 27.59 27.80 25.86 25.98 299,792 -1.79(-6.46%)
Feb 25, 2010 29.16 29.16 27.25 27.77 455,169 -2.81(-9.18%)
Feb 24, 2010 30.36 31.36 29.75 30.58 201,802 +0.25(+0.84%)
Feb 23, 2010 30.53 30.74 29.24 30.33 157,873 -0.32(-1.04%)
Feb 22, 2010 30.36 30.95 29.90 30.65 60,924 +0.46(+1.52%)
Feb 19, 2010 30.00 30.19 29.57 30.19 176,386 +0.15(+0.50%)
Feb 18, 2010 29.12 30.11 29.12 30.04 136,884 +0.98(+3.36%)
Feb 17, 2010 29.86 29.90 28.86 29.06 143,208 -0.63(-2.12%)
Feb 16, 2010 28.01 29.69 27.81 29.69 120,886 +1.70(+6.07%)
Feb 12, 2010 27.00 27.99 27.99 27.99 87,149 +0.53(+1.91%)
Feb 11, 2010 26.28 27.51 26.28 27.46 91,747 +1.20(+4.57%)
Feb 10, 2010 26.52 26.61 25.88 26.26 67,225 -0.54(-2.00%)
Feb 09, 2010 25.93 26.85 25.93 26.80 120,785 +1.42(+5.58%)
Feb 08, 2010 26.34 26.40 25.36 25.38 137,431 -0.91(-3.46%)
Feb 05, 2010 25.70 26.49 25.05 26.29 158,303 +0.55(+2.15%)
Feb 04, 2010 27.26 27.27 25.68 25.74 213,652 -1.79(-6.51%)
Feb 03, 2010 27.75 28.16 26.97 27.53 128,255 -0.35(-1.25%)
Feb 02, 2010 27.14 27.98 26.84 27.88 103,476 +0.88(+3.27%)
Feb 01, 2010 26.22 27.05 26.22 26.99 77,840 +0.96(+3.68%)
Jan 29, 2010 26.53 27.28 25.95 26.04 160,634 -0.27(-1.03%)
Jan 28, 2010 26.54 26.92 26.20 26.31 100,846 -0.22(-0.81%)
Jan 27, 2010 27.12 27.52 26.37 26.53 144,479 -0.65(-2.38%)
Jan 26, 2010 28.05 28.05 27.15 27.17 131,012 -1.15(-4.08%)
Jan 25, 2010 28.83 29.15 28.05 28.33 128,719 -0.23(-0.82%)
Jan 22, 2010 28.90 29.77 28.40 28.56 148,904 -0.46(-1.58%)
Jan 21, 2010 30.05 30.05 28.88 29.02 151,610 -0.85(-2.86%)
Jan 20, 2010 30.02 30.40 29.77 29.88 110,378 -0.58(-1.91%)
Jan 19, 2010 30.05 30.66 29.87 30.46 84,332 +0.56(+1.88%)
Jan 15, 2010 30.09 29.89 29.89 29.89 99,934 -0.11(-0.38%)
Jan 14, 2010 30.13 30.77 30.01 30.01 90,775 -0.04(-0.12%)
Jan 13, 2010 29.74 30.29 29.06 30.05 256,260 -1.57(-4.96%)
Jan 12, 2010 32.02 32.80 31.57 31.61 114,323 -0.86(-2.66%)
Jan 11, 2010 33.82 34.02 32.40 32.48 107,794 -0.92(-2.75%)
Jan 08, 2010 32.29 33.94 31.93 33.40 159,855 +1.01(+3.13%)
Jan 07, 2010 32.71 33.02 31.94 32.38 154,143 -0.42(-1.29%)
Jan 06, 2010 31.34 33.12 31.26 32.80 254,675 +1.24(+3.92%)
Jan 05, 2010 31.87 32.33 30.59 31.57 171,320 -0.21(-0.65%)
Jan 04, 2010 31.18 31.88 30.74 31.77 82,466 +1.19(+3.90%)
Dec 31, 2009 31.05 30.58 30.58 30.58 43,255 -0.39(-1.27%)
Dec 30, 2009 30.88 31.21 30.50 30.97 69,914 -0.17(-0.54%)
Dec 29, 2009 31.53 31.63 30.73 31.14 70,503 -0.38(-1.19%)
Dec 28, 2009 32.42 32.57 31.39 31.52 84,555 -0.67(-2.07%)
Dec 24, 2009 31.80 32.37 31.65 32.19 38,396 +0.54(+1.72%)
Dec 23, 2009 31.37 31.86 31.21 31.64 62,308 +0.43(+1.38%)
Dec 22, 2009 30.85 31.32 30.20 31.21 107,688 +0.37(+1.19%)
Dec 21, 2009 30.50 31.14 30.43 30.84 153,768 +0.32(+1.05%)
Dec 18, 2009 29.77 30.52 29.68 30.52 284,182 +1.15(+3.90%)
Dec 17, 2009 29.34 29.88 29.23 29.38 71,422 -0.21(-0.70%)
Dec 16, 2009 29.44 29.64 29.34 29.59 96,619 +0.22(+0.74%)
Dec 15, 2009 29.19 29.57 28.96 29.37 195,345 -0.08(-0.26%)
Dec 14, 2009 29.45 29.57 29.28 29.44 352,935 +0.03(+0.10%)
Dec 11, 2009 29.43 29.57 29.01 29.42 80,469 +0.11(+0.38%)
Dec 10, 2009 29.04 29.57 28.76 29.30 195,709 +0.44(+1.53%)
Dec 09, 2009 27.86 29.07 27.46 28.86 187,428 +1.11(+3.99%)
Dec 08, 2009 27.52 28.05 27.15 27.75 105,410 -0.07(-0.24%)
Dec 07, 2009 27.96 28.48 27.56 27.82 94,400 -0.29(-1.04%)
Dec 04, 2009 27.60 28.58 27.02 28.11 165,831 +0.98(+3.60%)
Dec 03, 2009 28.12 28.23 27.07 27.14 157,812 -0.75(-2.69%)
Dec 02, 2009 27.31 28.63 26.32 27.89 261,467 +0.54(+1.99%)
Dec 01, 2009 26.23 27.45 26.15 27.34 278,647 +1.31(+5.05%)
Nov 30, 2009 25.92 26.04 25.34 26.03 230,882 +0.24(+0.95%)
Nov 27, 2009 25.37 26.13 24.51 25.78 60,524 -0.79(-2.97%)
Nov 25, 2009 26.43 26.72 26.17 26.57 43,063 +0.28(+1.07%)
Nov 24, 2009 25.96 26.46 25.79 26.29 154,025 +0.07(+0.25%)
Nov 23, 2009 25.85 26.49 25.83 26.22 120,903 +0.69(+2.72%)
Nov 20, 2009 24.93 25.71 24.57 25.53 162,760 +0.36(+1.42%)
Nov 19, 2009 25.30 25.39 24.67 25.17 208,168 -0.54(-2.08%)
Nov 18, 2009 25.78 26.03 25.53 25.71 251,429 +0.02(+0.07%)
Nov 17, 2009 25.50 26.10 25.46 25.69 273,241 +0.14(+0.55%)
Nov 16, 2009 24.62 25.60 24.62 25.55 128,389 +1.06(+4.33%)
Nov 13, 2009 24.39 24.69 23.97 24.49 110,557 +0.26(+1.08%)
Nov 12, 2009 24.96 25.46 24.12 24.23 109,439 -0.79(-3.15%)
Nov 11, 2009 24.17 25.03 24.17 25.01 234,268 +1.13(+4.71%)
Nov 10, 2009 24.92 25.07 23.84 23.89 210,748 -0.84(-3.42%)
Nov 09, 2009 24.49 25.15 24.47 24.73 159,680 +0.51(+2.09%)
Nov 06, 2009 23.64 24.36 23.32 24.23 274,846 +0.24(+1.02%)
Nov 05, 2009 24.31 24.49 23.23 23.98 626,001 -1.39(-5.48%)
Nov 04, 2009 25.30 26.27 24.98 25.37 248,670 +0.39(+1.58%)
Nov 03, 2009 23.59 25.23 23.19 24.98 295,759 +1.15(+4.85%)
Nov 02, 2009 23.70 24.63 22.98 23.82 399,164 +0.08(+0.32%)
Oct 30, 2009 25.32 25.78 23.52 23.75 368,829 -1.86(-7.26%)
Oct 29, 2009 25.34 26.09 25.27 25.61 259,617 +0.73(+2.94%)
Oct 28, 2009 26.40 26.75 24.60 24.87 286,853 -1.67(-6.29%)
Oct 27, 2009 27.41 27.41 25.99 26.54 217,439 -0.65(-2.38%)
Oct 26, 2009 27.90 29.27 26.80 27.19 284,564 -0.75(-2.69%)
Oct 23, 2009 28.17 29.26 27.83 27.94 114,624 -0.52(-1.81%)
Oct 22, 2009 29.11 29.71 28.16 28.46 261,218 -0.78(-2.66%)
Oct 21, 2009 28.95 30.50 28.84 29.24 245,625 +0.15(+0.52%)
Oct 20, 2009 28.36 29.17 28.16 29.09 246,260 +0.51(+1.77%)
Oct 19, 2009 28.87 29.12 28.47 28.58 205,069 -0.03(-0.10%)
Oct 16, 2009 28.44 28.69 27.89 28.61 197,276 -0.15(-0.52%)
Oct 15, 2009 27.66 28.93 27.46 28.76 203,257 +0.72(+2.58%)
Oct 14, 2009 27.88 28.06 27.33 28.04 189,135 +0.61(+2.22%)
Oct 13, 2009 27.06 27.46 26.35 27.43 112,676 +0.40(+1.49%)
Oct 12, 2009 27.84 27.92 26.58 27.02 179,298 -0.85(-3.06%)
Oct 09, 2009 27.71 27.92 27.48 27.88 118,446 +0.07(+0.24%)
Oct 08, 2009 27.62 28.00 27.43 27.81 148,564 +0.54(+2.00%)
Oct 07, 2009 26.62 27.64 26.11 27.27 138,346 +0.44(+1.64%)
Oct 06, 2009 26.65 27.41 26.28 26.83 150,711 +0.49(+1.85%)
Oct 05, 2009 25.40 26.61 25.38 26.34 159,092 +1.18(+4.70%)
Oct 02, 2009 25.49 25.81 25.02 25.15 172,528 -0.57(-2.23%)
Oct 01, 2009 26.73 27.21 25.68 25.73 181,505 -1.20(-4.46%)
Sep 30, 2009 27.66 27.82 26.82 26.93 132,822 -0.57(-2.08%)
Sep 29, 2009 27.20 28.12 27.03 27.50 248,845 +0.43(+1.60%)
Sep 28, 2009 26.51 27.37 26.02 27.07 177,986 +0.69(+2.60%)
Sep 25, 2009 26.59 27.11 26.14 26.38 142,141 -0.45(-1.68%)
Sep 24, 2009 27.77 27.77 26.46 26.84 210,389 -0.85(-3.08%)
Sep 23, 2009 27.62 27.73 27.01 27.69 166,953 +0.08(+0.27%)
Sep 22, 2009 27.30 27.69 27.22 27.61 171,746 +0.70(+2.62%)
Sep 21, 2009 26.51 27.15 26.28 26.91 106,378 -0.01(-0.03%)
Sep 18, 2009 27.21 27.50 26.54 26.92 97,268 -0.09(-0.35%)
Sep 17, 2009 27.50 27.69 26.91 27.01 124,482 -0.49(-1.77%)
Sep 16, 2009 26.50 27.62 25.85 27.50 166,488 +1.28(+4.87%)
Sep 15, 2009 25.67 26.44 25.51 26.22 208,385 +0.52(+2.01%)
Sep 14, 2009 25.79 26.57 25.48 25.71 193,277 -0.38(-1.44%)
Sep 11, 2009 26.68 27.01 25.92 26.08 193,656 -0.18(-0.68%)
Sep 10, 2009 25.87 26.44 25.56 26.26 224,728 +0.43(+1.67%)
Sep 09, 2009 25.45 25.91 25.30 25.83 187,681 +0.43(+1.70%)
Sep 08, 2009 25.48 26.07 25.12 25.40 175,397 +0.28(+1.12%)
Sep 04, 2009 24.55 25.33 24.24 25.12 225,918 +0.56(+2.29%)
Sep 03, 2009 24.86 25.11 23.94 24.55 106,741 -0.08(-0.34%)
Sep 02, 2009 24.07 24.86 23.62 24.64 200,004 +0.55(+2.30%)
Sep 01, 2009 25.01 25.54 23.83 24.08 265,747 -1.19(-4.72%)
Aug 31, 2009 25.00 25.53 24.55 25.28 238,211 -0.08(-0.33%)
Aug 28, 2009 25.85 26.31 25.15 25.36 203,885 -0.22(-0.84%)
Aug 27, 2009 25.37 25.78 24.96 25.58 314,673 +0.05(+0.18%)
Aug 26, 2009 25.03 25.66 24.63 25.53 221,119 +0.38(+1.53%)
Aug 25, 2009 25.42 25.82 24.88 25.15 376,078 +0.02(+0.07%)
Aug 24, 2009 25.74 25.92 24.59 25.13 282,723 -0.33(-1.29%)
Aug 21, 2009 25.32 25.75 24.94 25.46 200,888 +0.67(+2.69%)
Aug 20, 2009 24.61 25.24 24.49 24.79 249,382 +0.17(+0.69%)
Aug 19, 2009 23.91 24.91 23.52 24.62 168,374 +0.24(+1.00%)
Aug 18, 2009 23.71 24.81 23.71 24.38 263,012 +0.96(+4.09%)
Aug 17, 2009 25.05 25.25 23.23 23.42 421,156 -2.76(-10.54%)
Aug 14, 2009 27.36 27.44 25.36 26.18 300,757 -1.18(-4.32%)
Aug 13, 2009 26.36 27.69 26.23 27.36 486,042 +1.38(+5.31%)
Aug 12, 2009 25.68 26.42 25.55 25.98 160,533 +0.13(+0.51%)
Aug 11, 2009 26.43 26.59 25.41 25.85 218,243 -0.66(-2.48%)
Aug 10, 2009 26.27 26.75 25.89 26.51 132,833 -0.08(-0.32%)
Aug 07, 2009 26.63 26.78 25.87 26.59 466,079 +0.55(+2.13%)
Aug 06, 2009 26.61 26.78 25.65 26.04 228,582 -0.23(-0.86%)
Aug 05, 2009 25.96 26.28 25.36 26.26 313,396 +0.13(+0.50%)
Aug 04, 2009 26.82 26.82 25.55 26.13 560,437 -0.67(-2.49%)
Aug 03, 2009 24.52 27.12 24.40 26.80 586,350 +2.85(+11.92%)
Jul 31, 2009 23.28 24.87 22.52 23.94 432,481 +0.47(+2.00%)
Jul 30, 2009 21.28 23.88 20.22 23.47 585,636 +2.94(+14.31%)
Jul 29, 2009 21.52 21.52 20.24 20.54 248,170 -1.36(-6.22%)
Jul 28, 2009 22.04 22.37 20.85 21.90 402,494 -0.43(-1.93%)
Jul 27, 2009 22.51 22.78 21.91 22.33 303,951 -0.04(-0.17%)
Jul 24, 2009 21.58 22.70 21.48 22.37 353,379 +0.78(+3.61%)
Jul 23, 2009 22.43 22.57 21.47 21.59 570,975 -1.15(-5.04%)
Jul 22, 2009 23.33 23.64 22.61 22.73 213,890 -0.97(-4.08%)
Jul 21, 2009 24.18 24.77 23.23 23.70 289,328 -0.23(-0.94%)
Jul 20, 2009 23.60 24.35 23.30 23.93 274,519 +0.37(+1.55%)
Jul 17, 2009 23.54 23.92 23.35 23.56 466,818 +0.22(+0.92%)
Jul 16, 2009 21.39 23.71 20.87 23.34 569,246 +1.95(+9.13%)
Jul 15, 2009 20.02 21.43 19.89 21.39 401,906 +1.92(+9.88%)
Jul 14, 2009 19.54 20.33 19.20 19.47 226,777 -0.19(-0.95%)
Jul 13, 2009 18.94 19.71 18.32 19.65 264,460 +0.48(+2.50%)
Jul 10, 2009 18.71 19.36 18.32 19.18 524,609 +0.25(+1.34%)
Jul 09, 2009 18.82 19.50 18.69 18.92 483,660 +0.33(+1.77%)
Jul 08, 2009 19.94 20.06 17.69 18.59 654,575 -1.38(-6.91%)
Jul 07, 2009 20.94 21.17 19.91 19.97 211,431 -0.89(-4.27%)
Jul 06, 2009 22.04 22.04 20.37 20.87 334,734 -1.46(-6.56%)
Jul 02, 2009 22.90 23.11 22.12 22.33 383,916 -0.54(-2.38%)
Jul 01, 2009 23.47 24.17 22.70 22.87 369,033 -0.09(-0.41%)
Jun 30, 2009 23.35 23.69 22.77 22.97 304,659 -0.68(-2.86%)
Jun 29, 2009 23.89 24.30 23.00 23.64 150,419 -0.13(-0.55%)
Jun 26, 2009 23.55 24.17 23.31 23.78 577,231 -0.23(-0.94%)
Jun 25, 2009 23.21 24.05 22.27 24.00 257,982 +1.22(+5.36%)
Jun 24, 2009 23.13 23.93 22.54 22.78 309,971 +0.00(+0.00%)
Jun 23, 2009 22.63 23.32 21.54 22.78 425,257 +0.26(+1.17%)
Jun 22, 2009 23.93 23.93 22.23 22.52 395,154 -1.77(-7.30%)
Jun 19, 2009 24.22 25.29 23.89 24.29 465,515 +0.68(+2.86%)
Jun 18, 2009 23.47 24.16 22.66 23.62 476,500 +0.38(+1.62%)
Jun 17, 2009 24.24 24.34 22.76 23.24 611,904 +0.51(+2.23%)
Jun 16, 2009 23.69 24.70 22.59 22.73 462,163 -0.34(-1.46%)
Jun 15, 2009 23.51 24.13 22.34 23.07 557,883 -1.69(-6.82%)
Jun 12, 2009 23.63 25.58 22.94 24.76 769,065 +0.77(+3.21%)
Jun 11, 2009 22.83 25.26 22.72 23.99 1,025,357 +1.21(+5.32%)
Jun 10, 2009 20.74 23.00 20.74 22.78 1,212,522 +3.71(+19.44%)
Jun 09, 2009 17.90 19.19 17.90 19.07 264,098 +1.25(+7.00%)
Jun 08, 2009 17.80 18.57 17.54 17.82 214,809 -0.77(-4.14%)
Jun 05, 2009 18.77 19.24 18.16 18.59 489,567 +0.18(+0.97%)
Jun 04, 2009 17.24 18.73 16.50 18.42 277,246 +1.23(+7.15%)
Jun 03, 2009 18.80 18.80 16.76 17.19 302,547 -1.81(-9.54%)
Jun 02, 2009 18.64 19.15 18.33 19.00 245,572 +0.52(+2.79%)
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.