Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel Dynamics Inc (NQ: STLD )

119.83 -0.26 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 2.334 2.337 2.287 2.298 7,569,549 -0.05(-2.15%)
May 27, 2005 2.427 2.468 2.320 2.348 8,485,972 +0.02(+0.92%)
May 26, 2005 2.255 2.329 2.255 2.327 5,884,416 +0.07(+3.14%)
May 25, 2005 2.346 2.346 2.247 2.256 7,965,125 -0.09(-4.03%)
May 24, 2005 2.371 2.391 2.340 2.351 7,023,389 -0.03(-1.29%)
May 23, 2005 2.385 2.425 2.370 2.381 4,602,640 -0.01(-0.43%)
May 20, 2005 2.411 2.426 2.372 2.392 10,644,511 -0.02(-0.74%)
May 19, 2005 2.452 2.452 2.364 2.410 6,420,459 -0.02(-1.02%)
May 18, 2005 2.307 2.482 2.301 2.434 12,311,850 +0.15(+6.58%)
May 17, 2005 2.224 2.293 2.209 2.284 7,104,179 +0.05(+2.41%)
May 16, 2005 2.185 2.231 2.168 2.230 7,440,907 +0.05(+2.15%)
May 13, 2005 2.239 2.253 2.140 2.183 11,346,422 -0.04(-1.92%)
May 12, 2005 2.341 2.349 2.208 2.226 11,080,741 -0.13(-5.68%)
May 11, 2005 2.306 2.377 2.286 2.360 8,003,662 +0.07(+3.10%)
May 10, 2005 2.359 2.375 2.282 2.289 9,772,008 -0.13(-5.34%)
May 09, 2005 2.403 2.431 2.369 2.418 4,330,721 +0.02(+0.82%)
May 06, 2005 2.401 2.429 2.376 2.399 3,321,572 +0.04(+1.63%)
May 05, 2005 2.438 2.441 2.318 2.360 5,713,714 -0.06(-2.47%)
May 04, 2005 2.364 2.444 2.331 2.420 7,560,574 +0.08(+3.24%)
May 03, 2005 2.303 2.374 2.283 2.344 7,187,602 +0.04(+1.67%)
May 02, 2005 2.350 2.353 2.278 2.305 6,862,102 -0.02(-0.92%)
Apr 29, 2005 2.360 2.376 2.272 2.327 7,613,522 -0.00(-0.15%)
Apr 28, 2005 2.342 2.420 2.328 2.330 10,055,290 -0.03(-1.45%)
Apr 27, 2005 2.429 2.439 2.249 2.364 14,625,771 -0.08(-3.39%)
Apr 26, 2005 2.637 2.641 2.438 2.447 9,839,076 -0.15(-5.60%)
Apr 25, 2005 2.575 2.632 2.531 2.593 7,156,941 +0.04(+1.64%)
Apr 22, 2005 2.572 2.610 2.520 2.551 9,996,753 +0.00(+0.10%)
Apr 21, 2005 2.612 2.628 2.452 2.548 14,604,496 +0.06(+2.33%)
Apr 20, 2005 2.600 2.632 2.470 2.490 8,374,662 -0.12(-4.55%)
Apr 19, 2005 2.517 2.619 2.490 2.609 10,238,853 +0.12(+4.81%)
Apr 18, 2005 2.393 2.523 2.393 2.489 9,927,572 +0.06(+2.32%)
Apr 15, 2005 2.472 2.546 2.389 2.433 11,266,440 -0.04(-1.42%)
Apr 14, 2005 2.611 2.646 2.468 2.468 15,993,129 -0.21(-7.70%)
Apr 13, 2005 2.805 2.823 2.667 2.674 10,187,683 -0.12(-4.46%)
Apr 12, 2005 2.763 2.822 2.728 2.798 10,343,493 +0.02(+0.77%)
Apr 11, 2005 2.717 2.807 2.674 2.777 10,730,812 +0.06(+2.14%)
Apr 08, 2005 2.798 2.820 2.719 2.719 13,520,783 -0.15(-5.21%)
Apr 07, 2005 2.865 2.875 2.816 2.869 7,021,090 +0.02(+0.54%)
Apr 06, 2005 2.812 2.888 2.801 2.853 9,871,745 -0.04(-1.21%)
Apr 05, 2005 2.917 2.943 2.857 2.888 6,975,742 -0.00(-0.15%)
Apr 04, 2005 2.919 2.932 2.798 2.892 10,640,204 -0.05(-1.60%)
Apr 01, 2005 2.949 2.995 2.905 2.939 10,657,032 -0.00(-0.15%)
Mar 31, 2005 2.919 2.994 2.910 2.944 9,931,979 +0.05(+1.80%)
Mar 30, 2005 2.898 2.960 2.808 2.892 23,411,954 +0.01(+0.27%)
Mar 29, 2005 3.067 3.085 2.863 2.884 20,097,122 -0.17(-5.59%)
Mar 28, 2005 3.168 3.168 3.052 3.055 12,803,365 -0.10(-3.06%)
Mar 24, 2005 3.167 3.239 3.142 3.151 4,794,565 -0.00(-0.11%)
Mar 23, 2005 3.242 3.275 3.155 3.155 9,791,622 -0.11(-3.30%)
Mar 22, 2005 3.233 3.353 3.186 3.262 12,410,522 +0.04(+1.19%)
Mar 21, 2005 3.214 3.278 3.157 3.224 7,443,107 +0.09(+2.95%)
Mar 18, 2005 3.176 3.192 3.080 3.132 8,355,358 -0.04(-1.35%)
Mar 17, 2005 3.168 3.210 3.088 3.174 11,027,898 +0.02(+0.57%)
Mar 16, 2005 3.454 3.454 3.050 3.157 19,397,644 -0.29(-8.47%)
Mar 15, 2005 3.470 3.548 3.423 3.449 10,452,135 -0.02(-0.52%)
Mar 14, 2005 3.497 3.515 3.387 3.467 11,154,673 -0.07(-1.93%)
Mar 11, 2005 3.493 3.647 3.455 3.535 17,319,136 +0.16(+4.60%)
Mar 10, 2005 3.408 3.453 3.297 3.380 12,447,584 -0.03(-0.83%)
Mar 09, 2005 3.505 3.567 3.404 3.408 9,604,162 -0.08(-2.35%)
Mar 08, 2005 3.627 3.632 3.435 3.490 10,759,180 -0.18(-4.96%)
Mar 07, 2005 3.755 3.764 3.647 3.672 7,132,997 -0.10(-2.63%)
Mar 04, 2005 3.656 3.852 3.644 3.771 9,975,870 +0.15(+4.10%)
Mar 03, 2005 3.626 3.645 3.553 3.622 5,381,538 +0.01(+0.28%)
Mar 02, 2005 3.670 3.670 3.465 3.612 16,073,416 -0.11(-2.89%)
Mar 01, 2005 3.821 3.830 3.643 3.720 6,647,784 -0.09(-2.27%)
Feb 28, 2005 3.903 3.904 3.726 3.806 6,682,091 -0.09(-2.43%)
Feb 25, 2005 3.751 3.965 3.708 3.901 12,281,880 +0.16(+4.22%)
Feb 24, 2005 3.632 3.756 3.607 3.743 11,156,710 +0.12(+3.25%)
Feb 23, 2005 3.641 3.716 3.599 3.625 8,300,742 -0.01(-0.19%)
Feb 22, 2005 3.623 3.744 3.574 3.632 14,232,250 -0.00(-0.02%)
Feb 18, 2005 3.518 3.645 3.478 3.632 9,000,863 +0.17(+4.78%)
Feb 17, 2005 3.550 3.571 3.454 3.467 7,800,269 -0.08(-2.24%)
Feb 16, 2005 3.289 3.576 3.276 3.546 16,997,094 +0.25(+7.49%)
Feb 15, 2005 3.375 3.375 3.255 3.299 5,142,135 -0.06(-1.88%)
Feb 14, 2005 3.345 3.444 3.337 3.362 6,436,106 +0.03(+1.03%)
Feb 11, 2005 3.302 3.350 3.249 3.328 4,976,167 +0.03(+0.88%)
Feb 10, 2005 3.220 3.313 3.193 3.299 4,619,234 +0.08(+2.63%)
Feb 09, 2005 3.311 3.317 3.205 3.215 4,363,331 -0.09(-2.87%)
Feb 08, 2005 3.297 3.328 3.243 3.309 3,650,015 -0.02(-0.54%)
Feb 07, 2005 3.281 3.402 3.253 3.327 5,639,320 +0.06(+1.75%)
Feb 04, 2005 3.262 3.325 3.153 3.270 11,252,602 +0.01(+0.26%)
Feb 03, 2005 3.136 3.352 3.119 3.262 23,144,804 -0.10(-2.90%)
Feb 02, 2005 3.162 3.376 3.157 3.359 13,608,383 +0.20(+6.21%)
Feb 01, 2005 3.256 3.268 3.148 3.163 4,053,127 -0.07(-2.09%)
Jan 31, 2005 3.083 3.265 3.061 3.230 9,028,587 +0.14(+4.42%)
Jan 28, 2005 3.135 3.166 3.063 3.093 4,575,712 -0.03(-0.96%)
Jan 27, 2005 3.120 3.157 3.080 3.123 3,889,575 +0.01(+0.38%)
Jan 26, 2005 3.122 3.140 3.051 3.111 7,733,961 +0.01(+0.39%)
Jan 25, 2005 3.145 3.221 3.075 3.099 7,392,522 +0.02(+0.55%)
Jan 24, 2005 3.162 3.174 3.075 3.082 4,093,056 -0.07(-2.28%)
Jan 21, 2005 3.073 3.218 3.073 3.154 7,423,342 +0.08(+2.67%)
Jan 20, 2005 3.116 3.116 3.072 3.072 4,079,247 -0.06(-2.04%)
Jan 19, 2005 3.127 3.165 3.073 3.136 5,115,699 +0.01(+0.38%)
Jan 18, 2005 3.134 3.183 3.085 3.124 4,274,016 -0.04(-1.16%)
Jan 14, 2005 3.047 3.173 3.038 3.161 9,704,624 +0.15(+4.94%)
Jan 13, 2005 2.949 3.021 2.947 3.012 7,537,221 +0.05(+1.79%)
Jan 12, 2005 2.880 2.981 2.864 2.959 3,916,392 +0.06(+1.91%)
Jan 11, 2005 3.033 3.059 2.833 2.904 12,453,447 -0.17(-5.58%)
Jan 10, 2005 3.080 3.110 3.049 3.075 5,217,788 -0.00(-0.06%)
Jan 07, 2005 3.027 3.119 2.971 3.077 6,793,688 +0.05(+1.64%)
Jan 06, 2005 3.094 3.106 2.991 3.027 7,865,336 -0.05(-1.53%)
Jan 05, 2005 3.076 3.168 3.051 3.075 5,790,607 -0.03(-0.83%)
Jan 04, 2005 3.092 3.122 2.998 3.100 7,023,056 +0.01(+0.22%)
Jan 03, 2005 3.239 3.248 3.067 3.093 7,744,195 -0.14(-4.43%)
Dec 31, 2004 3.182 3.276 3.178 3.237 4,247,503 +0.04(+1.09%)
Dec 30, 2004 3.212 3.226 3.037 3.202 10,345,208 -0.09(-2.75%)
Dec 29, 2004 3.351 3.354 3.265 3.292 2,754,821 -0.06(-1.73%)
Dec 28, 2004 3.257 3.372 3.256 3.350 3,507,306 +0.08(+2.48%)
Dec 27, 2004 3.268 3.331 3.258 3.269 3,196,013 +0.00(+0.00%)
Dec 23, 2004 3.234 3.311 3.234 3.269 2,769,449 +0.05(+1.46%)
Dec 22, 2004 3.280 3.317 3.216 3.222 6,693,958 -0.02(-0.66%)
Dec 21, 2004 3.110 3.298 3.102 3.244 7,089,510 +0.14(+4.43%)
Dec 20, 2004 3.142 3.160 3.080 3.106 4,695,718 +0.02(+0.55%)
Dec 17, 2004 3.085 3.149 3.043 3.089 27,195,960 +0.05(+1.54%)
Dec 16, 2004 3.142 3.169 3.008 3.042 5,318,302 -0.10(-3.21%)
Dec 15, 2004 3.077 3.162 3.044 3.143 4,664,705 +0.06(+1.80%)
Dec 14, 2004 3.188 3.191 3.056 3.087 4,500,282 -0.08(-2.51%)
Dec 13, 2004 3.061 3.211 3.046 3.167 7,815,664 +0.10(+3.38%)
Dec 10, 2004 3.072 3.143 3.047 3.063 2,742,533 -0.02(-0.50%)
Dec 09, 2004 3.072 3.100 3.037 3.079 4,769,445 +0.05(+1.49%)
Dec 08, 2004 3.010 3.046 2.914 3.033 7,870,081 -0.02(-0.75%)
Dec 07, 2004 3.154 3.158 2.991 3.057 6,834,975 -0.10(-3.11%)
Dec 06, 2004 3.217 3.230 3.134 3.155 5,603,264 -0.12(-3.53%)
Dec 03, 2004 3.180 3.284 3.158 3.270 5,476,289 +0.11(+3.40%)
Dec 02, 2004 3.392 3.406 3.099 3.163 14,827,351 -0.27(-7.75%)
Dec 01, 2004 3.456 3.502 3.413 3.428 4,267,398 -0.04(-1.01%)
Nov 30, 2004 3.454 3.509 3.441 3.463 5,619,648 -0.01(-0.20%)
Nov 29, 2004 3.491 3.503 3.427 3.470 10,875,926 +0.05(+1.50%)
Nov 26, 2004 3.300 3.498 3.300 3.419 8,720,870 +0.16(+4.90%)
Nov 24, 2004 3.233 3.281 3.233 3.259 2,673,487 +0.03(+0.98%)
Nov 23, 2004 3.278 3.303 3.188 3.227 7,857,208 +0.04(+1.26%)
Nov 22, 2004 3.211 3.245 3.167 3.187 7,404,313 -0.04(-1.09%)
Nov 19, 2004 3.194 3.273 3.194 3.222 3,358,096 +0.02(+0.54%)
Nov 18, 2004 3.294 3.304 3.165 3.205 3,537,148 -0.08(-2.39%)
Nov 17, 2004 3.226 3.333 3.215 3.284 3,392,619 +0.07(+2.21%)
Nov 16, 2004 3.290 3.290 3.185 3.213 4,215,906 -0.08(-2.36%)
Nov 15, 2004 3.294 3.362 3.267 3.291 5,231,117 +0.01(+0.31%)
Nov 12, 2004 3.157 3.304 3.131 3.280 6,530,705 +0.11(+3.59%)
Nov 11, 2004 3.180 3.204 3.119 3.167 3,730,828 -0.01(-0.43%)
Nov 10, 2004 3.207 3.273 3.170 3.181 3,977,755 -0.02(-0.74%)
Nov 09, 2004 3.183 3.229 3.163 3.204 4,692,207 +0.03(+0.97%)
Nov 08, 2004 3.106 3.201 3.106 3.174 4,513,740 +0.07(+2.29%)
Nov 05, 2004 3.140 3.170 3.058 3.103 3,631,940 -0.03(-0.82%)
Nov 04, 2004 3.057 3.134 3.030 3.128 4,726,730 +0.08(+2.61%)
Nov 03, 2004 2.999 3.070 2.947 3.049 6,445,275 +0.16(+5.69%)
Nov 02, 2004 2.803 2.922 2.781 2.885 11,017,529 -0.02(-0.56%)
Nov 01, 2004 2.851 2.948 2.821 2.901 6,196,592 +0.06(+2.26%)
Oct 29, 2004 2.747 2.891 2.747 2.837 5,189,572 +0.06(+2.00%)
Oct 28, 2004 2.783 2.816 2.667 2.781 8,798,108 -0.16(-5.35%)
Oct 27, 2004 3.009 3.021 2.838 2.939 7,470,433 -0.07(-2.44%)
Oct 26, 2004 2.799 3.033 2.739 3.012 28,906,312 +0.23(+8.13%)
Oct 25, 2004 2.791 2.870 2.715 2.786 13,267,378 +0.15(+5.67%)
Oct 22, 2004 2.707 2.750 2.625 2.636 3,646,568 -0.05(-1.85%)
Oct 21, 2004 2.589 2.719 2.564 2.686 9,913,962 +0.07(+2.65%)
Oct 20, 2004 2.521 2.665 2.521 2.616 17,208,270 +0.08(+3.24%)
Oct 19, 2004 2.858 2.897 2.512 2.534 31,762,362 -0.35(-12.25%)
Oct 18, 2004 2.930 2.970 2.850 2.888 7,399,047 -0.07(-2.31%)
Oct 15, 2004 2.906 3.005 2.903 2.957 6,047,382 +0.05(+1.59%)
Oct 14, 2004 2.869 3.033 2.844 2.910 9,806,882 -0.04(-1.48%)
Oct 13, 2004 3.116 3.139 2.920 2.954 16,539,459 -0.25(-7.78%)
Oct 12, 2004 3.271 3.277 3.170 3.203 7,489,158 -0.07(-2.26%)
Oct 11, 2004 3.365 3.391 3.260 3.277 5,733,164 -0.06(-1.72%)
Oct 08, 2004 3.360 3.439 3.308 3.334 9,231,108 -0.14(-3.99%)
Oct 07, 2004 3.570 3.589 3.469 3.473 6,670,552 -0.11(-3.05%)
Oct 06, 2004 3.473 3.627 3.452 3.582 7,261,540 +0.12(+3.46%)
Oct 05, 2004 3.486 3.521 3.453 3.462 6,117,013 +0.00(+0.10%)
Oct 04, 2004 3.374 3.486 3.350 3.459 7,171,429 +0.12(+3.74%)
Oct 01, 2004 3.318 3.350 3.280 3.334 3,778,809 +0.03(+1.04%)
Sep 30, 2004 3.240 3.365 3.234 3.300 5,868,916 +0.08(+2.60%)
Sep 29, 2004 3.264 3.279 3.167 3.216 16,555,258 -0.03(-0.95%)
Sep 28, 2004 3.136 3.258 3.110 3.247 7,849,016 +0.15(+4.97%)
Sep 27, 2004 3.006 3.130 2.978 3.093 6,859,551 +0.09(+3.08%)
Sep 24, 2004 2.937 3.025 2.934 3.001 4,111,166 +0.04(+1.36%)
Sep 23, 2004 3.056 3.070 2.934 2.961 9,002,320 -0.10(-3.16%)
Sep 22, 2004 3.048 3.089 2.986 3.057 7,183,717 -0.04(-1.16%)
Sep 21, 2004 3.119 3.119 3.068 3.093 8,085,411 -0.06(-1.76%)
Sep 20, 2004 3.168 3.225 3.139 3.149 3,383,257 -0.01(-0.27%)
Sep 17, 2004 3.169 3.215 3.144 3.157 4,237,556 +0.00(+0.03%)
Sep 16, 2004 3.124 3.190 3.121 3.157 3,851,366 +0.04(+1.15%)
Sep 15, 2004 3.204 3.213 3.111 3.121 10,040,352 -0.02(-0.76%)
Sep 14, 2004 3.161 3.171 3.068 3.145 10,759,484 -0.00(-0.14%)
Sep 13, 2004 3.106 3.161 3.070 3.149 7,610,866 +0.09(+3.02%)
Sep 10, 2004 3.051 3.096 2.996 3.057 9,361,009 +0.03(+0.99%)
Sep 09, 2004 3.051 3.071 2.970 3.027 15,738,408 +0.08(+2.64%)
Sep 08, 2004 2.922 2.985 2.914 2.949 11,173,760 +0.03(+0.91%)
Sep 07, 2004 2.786 2.923 2.760 2.922 10,076,630 +0.16(+5.75%)
Sep 03, 2004 2.769 2.788 2.747 2.763 2,157,982 -0.01(-0.43%)
Sep 02, 2004 2.655 2.798 2.645 2.775 4,492,090 +0.12(+4.61%)
Sep 01, 2004 2.691 2.726 2.618 2.653 2,090,691 -0.03(-0.99%)
Aug 31, 2004 2.633 2.684 2.605 2.680 2,544,172 +0.07(+2.69%)
Aug 30, 2004 2.682 2.692 2.599 2.610 2,065,530 -0.05(-1.77%)
Aug 27, 2004 2.623 2.675 2.598 2.657 2,359,269 +0.04(+1.60%)
Aug 26, 2004 2.599 2.632 2.591 2.615 6,555,865 +0.01(+0.33%)
Aug 25, 2004 2.662 2.701 2.552 2.606 6,447,615 +0.04(+1.57%)
Aug 24, 2004 2.598 2.631 2.519 2.566 7,276,753 -0.00(-0.07%)
Aug 23, 2004 2.742 2.753 2.546 2.568 12,827,355 -0.15(-5.62%)
Aug 20, 2004 2.722 2.743 2.683 2.721 3,265,645 +0.00(+0.09%)
Aug 19, 2004 2.724 2.785 2.686 2.718 2,715,031 -0.02(-0.56%)
Aug 18, 2004 2.747 2.747 2.686 2.734 2,312,458 +0.01(+0.28%)
Aug 17, 2004 2.759 2.810 2.711 2.726 5,271,492 -0.01(-0.47%)
Aug 16, 2004 2.591 2.752 2.587 2.739 4,709,761 +0.17(+6.73%)
Aug 13, 2004 2.558 2.649 2.544 2.566 2,400,228 +0.00(+0.07%)
Aug 12, 2004 2.636 2.637 2.558 2.564 2,654,177 -0.08(-3.04%)
Aug 11, 2004 2.612 2.653 2.556 2.645 3,665,878 -0.00(-0.03%)
Aug 10, 2004 2.568 2.653 2.559 2.646 4,114,677 +0.09(+3.68%)
Aug 09, 2004 2.494 2.589 2.493 2.552 3,362,192 +0.07(+2.79%)
Aug 06, 2004 2.584 2.627 2.471 2.482 4,014,034 -0.15(-5.77%)
Aug 05, 2004 2.716 2.774 2.598 2.634 3,908,124 -0.07(-2.62%)
Aug 04, 2004 2.721 2.739 2.687 2.705 2,619,654 -0.03(-1.06%)
Aug 03, 2004 2.742 2.763 2.713 2.734 2,991,801 -0.02(-0.81%)
Aug 02, 2004 2.782 2.798 2.716 2.757 3,849,025 -0.04(-1.50%)
Jul 30, 2004 2.794 2.819 2.759 2.798 2,900,520 +0.01(+0.43%)
Jul 29, 2004 2.763 2.792 2.636 2.787 3,702,156 +0.05(+1.65%)
Jul 28, 2004 2.705 2.771 2.695 2.741 5,264,470 +0.05(+1.84%)
Jul 27, 2004 2.581 2.703 2.545 2.692 5,715,025 +0.12(+4.62%)
Jul 26, 2004 2.604 2.615 2.549 2.573 3,108,243 -0.03(-1.08%)
Jul 23, 2004 2.675 2.675 2.558 2.601 3,325,328 -0.06(-2.09%)
Jul 22, 2004 2.653 2.713 2.599 2.657 4,301,336 -0.03(-1.05%)
Jul 21, 2004 2.784 2.785 2.680 2.685 6,071,958 -0.08(-2.78%)
Jul 20, 2004 2.710 2.768 2.585 2.762 12,940,872 +0.09(+3.23%)
Jul 19, 2004 2.787 2.845 2.652 2.675 8,497,933 -0.15(-5.41%)
Jul 16, 2004 2.773 2.833 2.752 2.828 4,830,884 +0.07(+2.70%)
Jul 15, 2004 2.680 2.774 2.652 2.754 9,280,260 +0.08(+3.10%)
Jul 14, 2004 2.525 2.692 2.511 2.671 13,500,262 +0.16(+6.58%)
Jul 13, 2004 2.499 2.521 2.472 2.506 5,944,983 +0.04(+1.70%)
Jul 12, 2004 2.493 2.495 2.444 2.464 2,748,384 -0.00(-0.17%)
Jul 09, 2004 2.490 2.507 2.418 2.469 2,036,859 -0.00(-0.03%)
Jul 08, 2004 2.440 2.488 2.431 2.470 3,642,472 -0.02(-0.76%)
Jul 07, 2004 2.445 2.508 2.445 2.488 6,069,032 +0.03(+1.36%)
Jul 06, 2004 2.473 2.521 2.453 2.455 12,674,635 +0.06(+2.50%)
Jul 02, 2004 2.427 2.427 2.387 2.395 2,252,189 -0.04(-1.65%)
Jul 01, 2004 2.428 2.463 2.407 2.435 3,022,813 -0.01(-0.45%)
Jun 30, 2004 2.408 2.461 2.408 2.446 2,099,468 +0.04(+1.49%)
Jun 29, 2004 2.435 2.440 2.401 2.411 3,521,934 +0.00(+0.00%)
Jun 28, 2004 2.442 2.467 2.401 2.411 2,362,194 -0.02(-0.98%)
Jun 25, 2004 2.435 2.474 2.413 2.434 5,121,112 -0.00(-0.18%)
Jun 24, 2004 2.435 2.486 2.428 2.439 5,124,037 +0.00(+0.18%)
Jun 23, 2004 2.389 2.439 2.363 2.434 2,532,469 +0.06(+2.48%)
Jun 22, 2004 2.299 2.376 2.299 2.376 2,535,980 +0.06(+2.66%)
Jun 21, 2004 2.329 2.353 2.305 2.314 2,083,084 -0.01(-0.62%)
Jun 18, 2004 2.264 2.329 2.235 2.329 4,284,367 +0.04(+1.83%)
Jun 17, 2004 2.273 2.290 2.252 2.287 3,051,485 +0.03(+1.17%)
Jun 16, 2004 2.287 2.299 2.248 2.260 3,155,639 -0.04(-1.67%)
Jun 15, 2004 2.256 2.345 2.252 2.299 6,410,167 +0.05(+2.36%)
Jun 14, 2004 2.288 2.288 2.231 2.246 3,926,263 -0.04(-1.65%)
Jun 10, 2004 2.247 2.290 2.245 2.283 2,558,215 +0.05(+2.02%)
Jun 09, 2004 2.273 2.306 2.233 2.238 4,138,668 -0.05(-2.31%)
Jun 08, 2004 2.217 2.316 2.203 2.291 5,740,186 +0.06(+2.60%)
Jun 07, 2004 2.182 2.263 2.142 2.233 6,102,385 +0.08(+3.81%)
Jun 04, 2004 2.128 2.181 2.128 2.151 1,492,097 +0.01(+0.68%)
Jun 03, 2004 2.192 2.205 2.123 2.136 1,335,280 -0.06(-2.57%)
Jun 02, 2004 2.213 2.221 2.155 2.193 1,409,007 -0.02(-0.70%)
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.