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

Schnitzer Steel A (NQ: SCHN )

33.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 31, 2023 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 (%)
Apr 30, 2004 19.93 20.35 18.18 18.47 2,763,478 -1.39(-7.01%)
Apr 29, 2004 19.72 20.13 18.68 19.86 3,725,881 -0.42(-2.08%)
Apr 28, 2004 20.04 21.21 18.44 20.29 6,222,412 -0.27(-1.33%)
Apr 27, 2004 21.66 21.70 19.76 20.56 2,357,724 -0.97(-4.51%)
Apr 26, 2004 21.87 22.25 21.47 21.53 626,479 -0.70(-3.16%)
Apr 23, 2004 22.97 23.10 21.97 22.23 806,387 -0.48(-2.11%)
Apr 22, 2004 21.97 23.00 21.81 22.71 1,125,245 +0.89(+4.06%)
Apr 21, 2004 22.64 22.85 21.00 21.83 2,343,217 -0.68(-3.03%)
Apr 20, 2004 22.66 22.94 22.47 22.51 1,127,947 +0.13(+0.57%)
Apr 19, 2004 22.63 23.34 22.20 22.38 857,160 -0.30(-1.30%)
Apr 16, 2004 22.39 22.95 22.15 22.68 1,094,952 +0.25(+1.13%)
Apr 15, 2004 23.18 23.45 22.15 22.42 1,832,932 -0.39(-1.70%)
Apr 14, 2004 23.20 23.82 22.57 22.81 2,268,694 -0.84(-3.57%)
Apr 13, 2004 25.45 25.49 23.48 23.65 2,414,754 -1.48(-5.90%)
Apr 12, 2004 24.63 25.98 24.37 25.14 2,519,286 +0.86(+3.56%)
Apr 08, 2004 24.86 25.00 23.91 24.27 1,458,324 -0.63(-2.51%)
Apr 07, 2004 25.31 25.42 24.53 24.90 1,511,941 -0.25(-1.01%)
Apr 06, 2004 25.44 25.66 24.79 25.15 1,671,654 -0.55(-2.13%)
Apr 05, 2004 26.15 26.51 24.96 25.70 2,572,192 -0.47(-1.80%)
Apr 02, 2004 27.18 27.20 25.14 26.17 12,026,271 +3.59(+15.88%)
Apr 01, 2004 22.71 23.03 21.97 22.58 4,960,209 +0.17(+0.75%)
Mar 31, 2004 24.09 24.26 22.22 22.42 3,450,401 -0.54(-2.36%)
Mar 30, 2004 20.92 22.96 20.82 22.96 3,213,604 +2.29(+11.09%)
Mar 29, 2004 20.60 21.02 20.42 20.67 1,319,233 +0.87(+4.41%)
Mar 26, 2004 19.47 20.25 18.98 19.79 1,415,516 +6.99(+54.60%)
Mar 25, 2004 12.71 13.03 12.56 12.80 1,711,334 +0.19(+1.49%)
Mar 24, 2004 13.43 13.70 12.49 12.62 2,678,786 -0.93(-6.83%)
Mar 23, 2004 13.66 13.70 13.10 13.54 1,975,650 -0.26(-1.90%)
Mar 22, 2004 14.22 14.25 13.78 13.80 1,273,154 -0.07(-0.47%)
Mar 19, 2004 14.13 14.26 13.70 13.87 1,685,521 +0.10(+0.75%)
Mar 18, 2004 13.78 13.98 13.62 13.77 564,044 -0.07(-0.52%)
Mar 17, 2004 13.42 13.98 13.23 13.84 1,723,707 +0.59(+4.48%)
Mar 16, 2004 13.89 14.03 13.00 13.24 2,160,607 -0.54(-3.92%)
Mar 15, 2004 14.22 14.25 13.78 13.78 811,507 -0.41(-2.88%)
Mar 12, 2004 14.38 14.61 14.00 14.19 961,905 -0.10(-0.68%)
Mar 11, 2004 14.31 14.62 14.09 14.29 1,307,500 -0.07(-0.46%)
Mar 10, 2004 14.81 15.05 14.28 14.36 1,330,326 -0.38(-2.57%)
Mar 09, 2004 14.84 14.84 14.45 14.73 1,347,606 -0.04(-0.27%)
Mar 08, 2004 14.84 15.22 14.75 14.78 999,878 +0.03(+0.17%)
Mar 05, 2004 14.92 15.21 14.75 14.75 1,109,956 -0.37(-2.42%)
Mar 04, 2004 14.82 15.12 14.71 15.12 1,065,157 +0.48(+3.29%)
Mar 03, 2004 14.43 14.78 14.38 14.63 1,129,369 +0.03(+0.17%)
Mar 02, 2004 14.75 15.16 14.60 14.61 1,385,152 -0.17(-1.16%)
Mar 01, 2004 15.42 15.48 14.63 14.78 2,342,791 -0.31(-2.05%)
Feb 27, 2004 14.50 15.36 14.50 15.09 2,128,394 +0.65(+4.48%)
Feb 26, 2004 13.95 14.47 13.62 14.44 1,486,697 +0.48(+3.42%)
Feb 25, 2004 13.80 14.04 13.75 13.97 1,403,925 +0.15(+1.09%)
Feb 24, 2004 13.73 14.16 13.44 13.82 1,653,094 -0.19(-1.36%)
Feb 23, 2004 14.59 14.67 13.69 14.01 1,945,570 -0.35(-2.44%)
Feb 20, 2004 14.53 14.69 13.99 14.36 2,978,941 -0.67(-4.43%)
Feb 19, 2004 15.94 16.06 14.85 15.02 2,138,207 -0.76(-4.81%)
Feb 18, 2004 15.98 16.09 15.72 15.78 1,240,727 -0.11(-0.69%)
Feb 17, 2004 15.94 15.94 15.50 15.89 1,661,841 +0.48(+3.14%)
Feb 13, 2004 15.77 15.97 15.16 15.41 1,745,466 -0.24(-1.52%)
Feb 12, 2004 15.45 16.01 15.25 15.64 2,294,791 +0.14(+0.93%)
Feb 11, 2004 15.05 15.59 14.88 15.50 1,904,184 +0.61(+4.07%)
Feb 10, 2004 14.84 15.09 14.78 14.89 1,350,592 +0.20(+1.36%)
Feb 09, 2004 15.24 15.33 14.68 14.69 2,363,484 +0.08(+0.54%)
Feb 06, 2004 13.68 14.77 13.60 14.62 2,406,363 +0.99(+7.27%)
Feb 05, 2004 13.81 13.89 13.50 13.63 1,020,357 -0.18(-1.31%)
Feb 04, 2004 14.02 14.13 13.65 13.81 1,172,248 -0.30(-2.13%)
Feb 03, 2004 13.84 14.29 13.75 14.11 1,515,710 +0.08(+0.58%)
Feb 02, 2004 14.34 14.61 13.85 14.03 2,775,211 -0.02(-0.16%)
Jan 30, 2004 13.56 14.08 13.47 14.05 3,237,070 +0.77(+5.77%)
Jan 29, 2004 13.39 13.43 12.37 13.28 3,355,042 +0.06(+0.47%)
Jan 28, 2004 13.76 13.90 13.16 13.22 1,622,162 -0.64(-4.64%)
Jan 27, 2004 14.12 14.22 13.69 13.86 1,934,690 +0.04(+0.27%)
Jan 26, 2004 13.64 14.13 13.62 13.83 1,426,325 +0.00(+0.00%)
Jan 23, 2004 13.85 14.44 13.67 13.83 2,110,474 -0.22(-1.54%)
Jan 22, 2004 14.27 14.56 13.93 14.04 2,065,888 -0.38(-2.64%)
Jan 21, 2004 14.84 15.04 14.26 14.42 2,417,030 -0.28(-1.89%)
Jan 20, 2004 13.65 14.78 13.28 14.70 5,277,146 +0.36(+2.48%)
Jan 16, 2004 15.23 15.43 14.09 14.34 8,871,759 -1.36(-8.66%)
Jan 15, 2004 16.44 16.56 15.64 15.70 2,616,715 -0.89(-5.37%)
Jan 14, 2004 16.32 17.00 16.31 16.59 2,082,980 +0.28(+1.72%)
Jan 13, 2004 16.48 16.48 16.03 16.31 1,644,167 -0.07(-0.44%)
Jan 12, 2004 16.56 16.61 15.88 16.38 4,565,439 -0.37(-2.22%)
Jan 09, 2004 17.19 17.41 16.66 16.76 3,068,166 -0.71(-4.04%)
Jan 08, 2004 17.82 18.05 17.05 17.46 6,699,919 +0.77(+4.64%)
Jan 07, 2004 15.88 17.81 15.55 16.69 23,667,710 -2.38(-12.49%)
Jan 06, 2004 19.38 19.53 19.00 19.07 1,199,341 -0.39(-2.02%)
Jan 05, 2004 19.45 19.59 18.98 19.46 1,495,230 +0.48(+2.52%)
Jan 02, 2004 19.23 19.43 18.91 18.98 1,113,796 +0.08(+0.41%)
Dec 31, 2003 19.53 19.67 18.85 18.91 1,191,661 -0.61(-3.14%)
Dec 30, 2003 19.88 19.93 19.43 19.52 1,234,581 -0.23(-1.16%)
Dec 29, 2003 19.67 19.88 19.38 19.75 1,749,838 +0.45(+2.33%)
Dec 26, 2003 18.77 19.62 18.75 19.30 1,455,455 +0.85(+4.61%)
Dec 24, 2003 18.36 18.72 18.14 18.45 540,121 +0.12(+0.66%)
Dec 23, 2003 18.36 18.36 17.50 18.33 1,364,137 +0.05(+0.29%)
Dec 22, 2003 18.73 18.91 17.74 18.27 2,409,260 -0.25(-1.37%)
Dec 19, 2003 18.20 18.58 17.95 18.53 1,458,759 +0.46(+2.56%)
Dec 18, 2003 18.14 18.66 17.98 18.06 2,007,852 +0.00(+0.00%)
Dec 17, 2003 17.23 18.10 17.01 18.06 1,695,432 +0.82(+4.73%)
Dec 16, 2003 17.83 18.13 16.80 17.25 2,547,054 -1.00(-5.50%)
Dec 15, 2003 18.31 18.59 17.84 18.25 2,888,062 +0.77(+4.38%)
Dec 12, 2003 17.42 17.50 17.08 17.48 1,382,144 +0.44(+2.59%)
Dec 11, 2003 16.34 17.08 16.10 17.04 1,914,637 +0.75(+4.60%)
Dec 10, 2003 16.93 17.47 16.02 16.29 2,433,861 -0.96(-5.54%)
Dec 09, 2003 17.76 17.81 16.92 17.25 2,372,544 -0.38(-2.13%)
Dec 08, 2003 16.79 17.64 16.77 17.63 2,562,026 +0.88(+5.24%)
Dec 05, 2003 16.29 16.92 16.33 16.75 1,540,778 +0.46(+2.80%)
Dec 04, 2003 16.05 16.40 15.64 16.29 2,923,413 +0.67(+4.30%)
Dec 03, 2003 15.22 16.17 15.22 15.62 4,130,695 +0.71(+4.78%)
Dec 02, 2003 15.63 15.86 14.69 14.91 3,296,668 -0.79(-5.04%)
Dec 01, 2003 16.98 17.20 14.23 15.70 7,951,602 -1.25(-7.36%)
Nov 28, 2003 16.25 17.14 15.96 16.94 721,552 +0.77(+4.73%)
Nov 26, 2003 16.56 16.56 15.94 16.18 1,567,530 -0.32(-1.95%)
Nov 25, 2003 15.79 16.51 15.41 16.50 3,063,686 +1.28(+8.40%)
Nov 24, 2003 14.38 15.25 14.27 15.22 1,957,474 +1.23(+8.78%)
Nov 21, 2003 13.56 13.95 13.66 13.99 691,855 +0.43(+3.20%)
Nov 20, 2003 13.71 13.94 13.39 13.56 667,727 -0.10(-0.71%)
Nov 19, 2003 13.94 14.14 13.54 13.66 1,183,941 -0.15(-1.11%)
Nov 18, 2003 13.83 13.98 13.38 13.81 1,221,801 +0.46(+3.47%)
Nov 17, 2003 13.69 13.78 12.69 13.35 1,361,579 -0.28(-2.04%)
Nov 14, 2003 13.72 14.22 13.46 13.63 1,768,852 +0.25(+1.87%)
Nov 13, 2003 12.64 13.54 12.53 13.38 1,327,668 +0.85(+6.82%)
Nov 12, 2003 12.13 12.59 11.91 12.52 653,765 +0.37(+3.01%)
Nov 11, 2003 12.44 12.85 12.03 12.16 1,011,758 -0.51(-4.00%)
Nov 10, 2003 12.47 13.04 12.23 12.66 1,564,260 +0.35(+2.87%)
Nov 07, 2003 12.48 12.48 12.31 12.31 507,183 +0.00(+0.00%)
Nov 06, 2003 12.47 12.50 12.28 12.31 490,477 -0.08(-0.66%)
Nov 05, 2003 12.67 12.73 12.19 12.39 572,599 -0.06(-0.50%)
Nov 04, 2003 12.81 12.81 12.27 12.45 981,299 -0.20(-1.60%)
Nov 03, 2003 12.67 12.81 11.88 12.66 1,286,241 +0.92(+7.88%)
Oct 31, 2003 11.56 12.06 11.49 11.73 920,764 -0.48(-3.92%)
Oct 30, 2003 12.94 13.30 12.08 12.21 1,397,787 -0.73(-5.63%)
Oct 29, 2003 12.66 12.97 12.43 12.94 705,429 +0.34(+2.73%)
Oct 28, 2003 12.63 12.63 12.37 12.59 987,861 +0.37(+2.99%)
Oct 27, 2003 12.16 12.30 11.68 12.23 1,107,823 +0.69(+5.99%)
Oct 24, 2003 10.92 11.86 10.86 11.54 1,080,303 +0.52(+4.74%)
Oct 23, 2003 10.47 11.14 10.39 11.02 824,734 -0.14(-1.29%)
Oct 22, 2003 10.94 11.41 10.86 11.16 864,626 -0.37(-3.17%)
Oct 21, 2003 11.52 11.98 10.88 11.53 1,958,161 -0.55(-4.53%)
Oct 20, 2003 12.56 12.65 11.61 12.07 1,402,867 -0.27(-2.16%)
Oct 17, 2003 12.42 12.90 11.96 12.34 1,048,026 -0.49(-3.85%)
Oct 16, 2003 12.99 12.90 12.37 12.83 557,512 -0.16(-1.23%)
Oct 15, 2003 13.03 13.23 12.66 12.99 814,460 +0.18(+1.39%)
Oct 14, 2003 12.60 12.93 12.40 12.81 873,853 +0.42(+3.38%)
Oct 13, 2003 12.16 12.57 11.98 12.39 701,141 +0.38(+3.15%)
Oct 10, 2003 11.98 12.11 11.89 12.02 372,203 +0.02(+0.13%)
Oct 09, 2003 11.70 12.11 11.59 12.00 857,412 +0.42(+3.59%)
Oct 08, 2003 11.74 11.94 11.53 11.58 636,299 -0.17(-1.41%)
Oct 07, 2003 11.91 12.01 11.33 11.75 1,347,239 -0.12(-1.05%)
Oct 06, 2003 11.81 11.99 11.57 11.88 1,669,666 +0.78(+7.07%)
Oct 03, 2003 10.75 11.25 10.47 11.09 1,823,165 +1.20(+12.13%)
Oct 02, 2003 9.688 9.966 9.516 9.891 400,151 +0.39(+4.08%)
Oct 01, 2003 9.328 9.687 9.131 9.503 448,129 +0.10(+1.03%)
Sep 30, 2003 9.031 9.528 8.894 9.406 518,236 -0.11(-1.16%)
Sep 29, 2003 10.02 10.09 8.828 9.517 945,771 -0.17(-1.76%)
Sep 26, 2003 8.760 9.747 8.753 9.687 876,392 +0.34(+3.68%)
Sep 25, 2003 10.58 10.77 8.597 9.344 1,697,305 -1.11(-10.64%)
Sep 24, 2003 10.49 10.93 10.33 10.46 618,631 -0.03(-0.33%)
Sep 23, 2003 9.988 10.58 9.988 10.49 672,435 +0.50(+4.97%)
Sep 22, 2003 10.61 10.62 9.641 9.994 898,153 -0.50(-4.79%)
Sep 19, 2003 10.19 10.56 10.13 10.50 668,173 +0.34(+3.35%)
Sep 18, 2003 9.813 10.23 9.647 10.16 658,468 +0.51(+5.31%)
Sep 17, 2003 9.394 9.797 9.394 9.644 417,228 +0.19(+2.05%)
Sep 16, 2003 9.953 9.953 9.219 9.450 739,523 -0.36(-3.63%)
Sep 15, 2003 9.453 9.981 9.094 9.806 1,145,369 +0.65(+7.10%)
Sep 12, 2003 9.094 9.200 8.906 9.156 193,063 +0.10(+1.07%)
Sep 11, 2003 9.119 9.125 8.953 9.060 298,235 +0.12(+1.36%)
Sep 10, 2003 8.797 9.056 8.597 8.938 419,406 +0.16(+1.78%)
Sep 09, 2003 8.797 9.310 8.778 8.781 666,443 -0.18(-2.06%)
Sep 08, 2003 8.316 9.056 8.316 8.966 1,039,130 +0.53(+6.26%)
Sep 05, 2003 8.222 8.516 8.197 8.438 293,755 +0.09(+1.12%)
Sep 04, 2003 8.328 8.438 8.125 8.344 274,982 +0.13(+1.56%)
Sep 03, 2003 8.475 8.478 8.131 8.215 391,247 -0.11(-1.35%)
Sep 02, 2003 7.750 8.419 7.594 8.328 506,018 +0.58(+7.46%)
Aug 29, 2003 8.156 8.156 7.700 7.750 218,663 -0.26(-3.20%)
Aug 28, 2003 8.110 8.110 7.941 8.006 172,797 +0.04(+0.47%)
Aug 27, 2003 7.785 8.022 7.744 7.969 345,808 +0.22(+2.91%)
Aug 26, 2003 7.716 8.031 7.500 7.744 409,380 -0.17(-2.13%)
Aug 25, 2003 7.631 8.110 7.394 7.913 462,286 +0.43(+5.81%)
Aug 22, 2003 7.481 7.731 7.350 7.478 326,608 -0.17(-2.25%)
Aug 21, 2003 8.275 8.275 7.281 7.650 554,871 -0.48(-5.88%)
Aug 20, 2003 8.266 8.275 8.094 8.128 165,970 -0.07(-0.87%)
Aug 19, 2003 8.547 8.656 8.066 8.200 478,926 +0.24(+2.98%)
Aug 18, 2003 7.860 8.281 7.856 7.963 612,897 +0.31(+4.04%)
Aug 15, 2003 7.531 7.763 7.366 7.653 155,944 +3.92(+105.15%)
Aug 14, 2003 3.617 3.750 3.593 3.731 443,726 +0.13(+3.58%)
Aug 13, 2003 3.606 3.609 3.577 3.602 250,449 +0.01(+0.22%)
Aug 12, 2003 3.555 3.633 3.541 3.594 432,206 +0.05(+1.50%)
Aug 11, 2003 3.457 3.617 3.446 3.541 456,953 +0.03(+0.71%)
Aug 08, 2003 3.441 3.554 3.288 3.516 321,701 +0.11(+3.31%)
Aug 07, 2003 3.250 3.430 3.203 3.403 337,488 +0.12(+3.66%)
Aug 06, 2003 3.431 3.448 3.199 3.283 847,773 -0.19(-5.40%)
Aug 05, 2003 3.546 3.546 3.441 3.470 277,755 -0.05(-1.29%)
Aug 04, 2003 3.595 3.672 3.375 3.516 740,255 -0.10(-2.87%)
Aug 01, 2003 3.584 3.662 3.574 3.620 259,938 +0.01(+0.30%)
Jul 31, 2003 3.301 3.672 3.301 3.609 628,043 +0.16(+4.74%)
Jul 30, 2003 3.719 3.976 3.401 3.445 2,047,968 -0.25(-6.64%)
Jul 29, 2003 3.594 3.711 3.516 3.691 1,281,260 +0.10(+2.69%)
Jul 28, 2003 3.473 3.594 3.438 3.594 523,085 +0.05(+1.30%)
Jul 25, 2003 3.452 3.587 3.438 3.548 329,381 +0.05(+1.34%)
Jul 24, 2003 3.477 3.560 3.477 3.501 306,342 -0.01(-0.15%)
Jul 23, 2003 3.323 3.516 3.305 3.506 328,955 +0.13(+3.86%)
Jul 22, 2003 3.345 3.594 3.285 3.376 337,061 -0.04(-1.12%)
Jul 21, 2003 3.563 3.569 3.266 3.414 592,204 -0.08(-2.24%)
Jul 18, 2003 3.297 3.510 3.184 3.492 892,573 +0.13(+3.76%)
Jul 17, 2003 3.500 3.547 3.125 3.366 1,385,365 -0.19(-5.32%)
Jul 16, 2003 3.539 3.593 3.509 3.555 404,900 +0.00(+0.07%)
Jul 15, 2003 3.602 3.617 3.520 3.552 461,219 -0.06(-1.54%)
Jul 14, 2003 3.594 3.617 3.496 3.608 828,147 +0.04(+1.14%)
Jul 11, 2003 3.711 3.711 3.516 3.567 657,056 -0.12(-3.38%)
Jul 10, 2003 3.691 3.695 3.645 3.692 546,551 +0.02(+0.66%)
Jul 09, 2003 3.696 3.698 3.652 3.668 712,522 +0.02(+0.66%)
Jul 08, 2003 3.633 3.676 3.613 3.644 1,197,208 +0.05(+1.30%)
Jul 07, 2003 3.419 3.616 3.380 3.597 1,845,732 +0.24(+7.04%)
Jul 03, 2003 3.396 3.398 3.348 3.360 184,317 -0.01(-0.32%)
Jul 02, 2003 3.394 3.398 3.359 3.371 433,717 -0.00(-0.02%)
Jul 01, 2003 3.437 3.453 3.320 3.372 660,469 -0.07(-1.91%)
Jun 30, 2003 3.306 3.448 3.297 3.438 823,880 +0.13(+3.97%)
Jun 27, 2003 3.598 3.509 3.134 3.306 1,693,273 -0.29(-8.12%)
Jun 26, 2003 3.711 3.779 3.559 3.598 684,789 -0.09(-2.52%)
Jun 25, 2003 3.555 3.738 3.441 3.691 886,599 +0.18(+5.00%)
Jun 24, 2003 3.177 3.555 3.132 3.516 808,521 +0.43(+14.07%)
Jun 23, 2003 3.074 3.172 3.066 3.082 285,435 +0.03(+1.08%)
Jun 20, 2003 3.046 3.063 3.027 3.049 301,222 +0.01(+0.49%)
Jun 19, 2003 3.094 3.133 3.020 3.034 267,942 -0.09(-2.90%)
Jun 18, 2003 3.156 3.163 3.066 3.125 365,221 -0.00(-0.05%)
Jun 17, 2003 2.984 3.172 2.970 3.127 507,298 +0.11(+3.54%)
Jun 16, 2003 2.922 3.020 2.852 3.020 403,193 +0.11(+3.70%)
Jun 13, 2003 2.889 2.922 2.889 2.912 335,354 +0.02(+0.70%)
Jun 12, 2003 2.879 2.909 2.871 2.891 190,290 +0.03(+1.15%)
Jun 11, 2003 2.794 2.859 2.794 2.859 130,984 +0.05(+1.64%)
Jun 10, 2003 2.824 2.880 2.788 2.813 141,224 +0.00(+0.00%)
Jun 09, 2003 2.812 2.887 2.751 2.813 315,301 +0.07(+2.39%)
Jun 06, 2003 2.813 2.927 2.738 2.747 351,141 -0.07(-2.33%)
Jun 05, 2003 2.821 2.867 2.755 2.813 242,769 -0.00(-0.14%)
Jun 04, 2003 2.891 2.891 2.809 2.816 523,512 -0.03(-1.21%)
Jun 03, 2003 2.851 2.915 2.781 2.851 631,883 +0.04(+1.36%)
Jun 02, 2003 2.734 2.836 2.590 2.813 608,417 +0.18(+6.92%)
May 30, 2003 2.456 2.687 2.442 2.631 634,443 +0.19(+7.78%)
May 29, 2003 2.383 2.457 2.352 2.441 317,435 +0.07(+2.80%)
May 28, 2003 2.297 2.391 2.287 2.374 241,063 +0.13(+5.74%)
May 27, 2003 2.172 2.262 2.138 2.245 296,955 +0.12(+5.51%)
May 23, 2003 2.091 2.168 2.091 2.128 374,607 +0.02(+1.11%)
May 22, 2003 2.113 2.128 2.094 2.105 108,798 -0.02(-1.07%)
May 21, 2003 2.127 2.155 2.109 2.127 102,825 -0.00(-0.15%)
May 20, 2003 2.084 2.148 2.066 2.131 296,528 +0.06(+3.10%)
May 19, 2003 2.059 2.109 1.941 2.066 241,489 +0.00(+0.23%)
May 16, 2003 2.071 2.109 2.059 2.062 182,183 -0.01(-0.45%)
May 15, 2003 2.098 2.148 2.055 2.071 430,500 -0.04(-1.96%)
May 14, 2003 2.148 2.148 2.086 2.113 226,129 -0.01(-0.41%)
May 13, 2003 2.148 2.188 2.121 2.121 259,836 -0.03(-1.27%)
May 12, 2003 2.145 2.203 2.134 2.148 334,928 -0.00(-0.07%)
May 09, 2003 2.118 2.164 2.118 2.150 128,424 +0.03(+1.59%)
May 08, 2003 2.106 2.117 2.095 2.116 442,446 +0.03(+1.54%)
May 07, 2003 2.121 2.141 2.084 2.084 368,207 -0.04(-1.73%)
May 06, 2003 2.195 2.227 2.090 2.121 458,233 -0.08(-3.55%)
May 05, 2003 2.242 2.242 2.199 2.199 357,967 -0.03(-1.23%)
May 02, 2003 2.234 2.234 2.220 2.227 216,743 -0.00(-0.21%)
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.