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, 2009 33.75 35.61 33.74 34.85 1,165,100 +1.57(+4.71%)
Apr 29, 2009 32.17 33.63 31.97 33.28 1,353,100 +1.31(+4.09%)
Apr 28, 2009 31.04 32.34 30.22 31.97 1,206,518 -0.17(-0.52%)
Apr 27, 2009 32.79 33.75 32.08 32.14 1,237,483 -1.34(-4.01%)
Apr 24, 2009 31.02 34.03 30.73 33.48 1,582,075 +2.76(+9.00%)
Apr 23, 2009 31.04 31.58 30.14 30.72 1,373,726 -0.87(-2.76%)
Apr 22, 2009 31.06 33.17 30.55 31.59 1,451,035 +0.31(+0.99%)
Apr 21, 2009 28.39 31.44 28.16 31.28 1,647,416 +2.64(+9.20%)
Apr 20, 2009 30.16 30.16 28.03 28.65 1,088,408 -2.21(-7.16%)
Apr 17, 2009 30.23 31.06 29.90 30.85 778,515 +0.82(+2.74%)
Apr 16, 2009 29.31 30.38 28.55 30.03 1,049,897 +0.96(+3.31%)
Apr 15, 2009 28.45 29.14 28.11 29.07 913,817 +0.13(+0.44%)
Apr 14, 2009 28.27 29.71 27.58 28.94 1,262,114 -0.07(-0.24%)
Apr 13, 2009 27.22 29.28 27.22 29.01 1,143,362 +1.38(+4.99%)
Apr 09, 2009 25.49 27.77 25.49 27.63 1,089,283 +2.89(+11.68%)
Apr 08, 2009 24.46 24.78 23.41 24.74 891,533 +0.60(+2.51%)
Apr 07, 2009 23.93 24.43 23.25 24.14 1,039,320 -0.66(-2.67%)
Apr 06, 2009 24.71 25.08 23.82 24.80 1,008,812 -0.22(-0.87%)
Apr 03, 2009 24.47 25.63 23.87 25.02 1,402,821 -1.58(-5.95%)
Apr 02, 2009 23.39 27.36 23.39 26.60 2,246,693 +3.43(+14.81%)
Apr 01, 2009 21.78 23.47 20.67 23.17 1,119,873 +1.10(+4.97%)
Mar 31, 2009 22.48 22.95 21.64 22.07 748,266 +0.49(+2.25%)
Mar 30, 2009 23.37 23.50 20.95 21.59 801,018 -3.16(-12.78%)
Mar 26, 2009 23.89 25.09 23.73 24.75 742,124 +1.14(+4.82%)
Mar 25, 2009 23.10 24.50 22.58 23.61 866,458 +0.51(+2.22%)
Mar 24, 2009 21.52 23.71 21.09 23.10 924,838 +1.06(+4.82%)
Mar 23, 2009 21.74 22.10 20.10 22.04 737,399 +2.09(+10.47%)
Mar 20, 2009 20.58 20.58 19.17 19.95 2,061,626 -0.24(-1.18%)
Mar 19, 2009 19.16 20.71 19.16 20.19 1,037,947 +1.48(+7.93%)
Mar 18, 2009 17.01 18.70 16.62 18.70 1,149,209 +1.67(+9.78%)
Mar 17, 2009 17.09 17.09 16.42 17.04 926,819 -0.97(-5.39%)
Mar 16, 2009 18.12 18.72 17.52 18.01 942,664 +0.15(+0.83%)
Mar 13, 2009 18.63 18.72 17.61 17.86 777,704 -0.65(-3.50%)
Mar 12, 2009 19.88 19.88 17.70 18.51 1,682,948 -1.60(-7.97%)
Mar 11, 2009 20.56 20.88 19.51 20.11 868,778 -0.05(-0.24%)
Mar 10, 2009 18.27 20.24 18.03 20.16 1,125,597 +2.55(+14.45%)
Mar 09, 2009 17.41 18.38 17.30 17.61 763,142 -0.37(-2.03%)
Mar 06, 2009 18.46 19.34 17.35 17.98 569,420 -0.15(-0.81%)
Mar 05, 2009 19.67 19.91 17.87 18.13 1,103,459 -2.13(-10.52%)
Mar 04, 2009 19.39 20.97 19.10 20.26 964,570 +2.91(+16.78%)
Mar 02, 2009 19.41 19.82 17.25 17.35 768,582 -2.79(-13.86%)
Feb 27, 2009 20.03 20.93 19.69 20.14 815,835 -0.53(-2.55%)
Feb 26, 2009 21.68 22.24 20.57 20.67 500,687 -0.72(-3.39%)
Feb 25, 2009 22.92 23.28 21.21 21.39 681,372 -1.43(-6.28%)
Feb 24, 2009 21.46 22.95 21.19 22.82 588,627 +1.65(+7.77%)
Feb 23, 2009 24.38 24.55 21.12 21.18 1,087,620 -2.55(-10.73%)
Feb 20, 2009 23.48 24.08 22.74 23.72 1,171,960 -0.15(-0.65%)
Feb 19, 2009 24.35 25.19 23.83 23.88 641,019 -0.15(-0.61%)
Feb 18, 2009 25.81 26.35 23.46 24.03 1,183,160 -1.65(-6.41%)
Feb 17, 2009 28.49 29.62 25.52 25.67 1,772,709 -4.59(-15.17%)
Feb 13, 2009 30.06 30.62 29.46 30.26 899,997 +0.25(+0.84%)
Feb 12, 2009 28.93 30.08 28.29 30.01 645,022 +0.32(+1.07%)
Feb 11, 2009 29.93 30.74 28.86 29.69 895,339 +0.20(+0.67%)
Feb 10, 2009 31.89 32.82 29.06 29.50 1,518,261 -2.67(-8.31%)
Feb 09, 2009 32.58 33.54 31.34 32.17 895,757 -0.39(-1.21%)
Feb 06, 2009 30.92 32.86 30.92 32.56 1,189,407 +1.66(+5.37%)
Feb 05, 2009 30.04 31.58 29.74 30.90 1,404,063 +0.68(+2.26%)
Feb 04, 2009 29.66 31.42 29.66 30.22 1,147,147 +0.65(+2.21%)
Feb 03, 2009 27.86 29.96 26.72 29.57 1,046,982 +1.50(+5.36%)
Feb 02, 2009 27.05 28.51 26.59 28.06 1,016,051 +0.45(+1.63%)
Jan 30, 2009 29.90 30.05 27.18 27.61 1,260,532 -2.75(-9.06%)
Jan 29, 2009 30.39 30.64 29.26 30.36 1,471,898 -0.41(-1.33%)
Jan 28, 2009 28.17 31.25 27.79 30.77 1,995,114 +3.61(+13.31%)
Jan 27, 2009 26.03 28.07 25.79 27.16 1,031,149 +1.86(+7.34%)
Jan 26, 2009 26.59 27.50 25.01 25.30 821,249 -0.84(-3.23%)
Jan 23, 2009 24.89 27.18 24.31 26.14 946,359 +0.59(+2.31%)
Jan 22, 2009 25.18 26.28 24.46 25.55 1,200,984 +0.15(+0.61%)
Jan 21, 2009 24.15 25.40 23.31 25.40 792,889 +1.97(+8.40%)
Jan 20, 2009 24.85 25.09 23.27 23.43 776,055 -1.87(-7.39%)
Jan 16, 2009 25.31 26.01 24.36 25.30 954,601 +0.32(+1.29%)
Jan 15, 2009 23.20 25.31 22.30 24.98 1,163,089 +1.72(+7.38%)
Jan 14, 2009 25.59 25.69 23.24 23.26 1,401,318 -3.04(-11.57%)
Jan 13, 2009 24.17 26.45 23.92 26.30 1,212,686 +1.65(+6.67%)
Jan 12, 2009 26.77 26.94 24.38 24.66 1,312,787 -2.28(-8.46%)
Jan 09, 2009 28.46 28.56 25.70 26.94 1,772,202 -1.93(-6.70%)
Jan 08, 2009 24.65 28.98 24.61 28.87 1,524,496 +1.98(+7.35%)
Jan 07, 2009 28.38 28.91 26.82 26.89 931,602 -2.67(-9.04%)
Jan 06, 2009 28.49 30.17 28.14 29.57 1,018,189 +1.88(+6.78%)
Jan 05, 2009 28.17 28.85 27.37 27.69 962,663 -0.56(-1.99%)
Jan 02, 2009 26.18 28.63 26.13 28.25 1,013,573 +1.78(+6.72%)
Dec 31, 2008 25.85 27.32 25.32 26.47 511,131 +0.38(+1.46%)
Dec 30, 2008 25.13 26.09 24.61 26.09 461,910 +0.96(+3.83%)
Dec 29, 2008 24.93 25.66 24.85 25.13 611,812 +0.45(+1.82%)
Dec 26, 2008 24.41 24.77 23.84 24.68 388,799 +0.59(+2.45%)
Dec 24, 2008 24.77 24.77 23.98 24.09 236,452 -0.72(-2.92%)
Dec 23, 2008 23.39 25.50 23.39 24.81 1,044,381 +0.84(+3.49%)
Dec 22, 2008 25.00 25.07 23.18 23.98 1,040,878 -0.68(-2.77%)
Dec 19, 2008 24.91 25.51 24.43 24.66 854,736 -0.10(-0.40%)
Dec 18, 2008 26.97 26.97 24.22 24.76 1,717,854 -1.95(-7.32%)
Dec 17, 2008 24.10 27.31 24.10 26.71 1,844,964 +1.43(+5.64%)
Dec 16, 2008 24.06 25.40 24.06 25.28 1,541,346 +1.48(+6.20%)
Dec 15, 2008 25.29 26.02 23.34 23.81 1,061,179 -1.03(-4.13%)
Dec 12, 2008 23.27 25.11 22.96 24.83 887,165 +0.66(+2.73%)
Dec 11, 2008 24.79 26.32 23.80 24.17 1,355,691 -1.15(-4.55%)
Dec 10, 2008 24.01 25.45 23.22 25.33 1,170,040 +2.43(+10.63%)
Dec 09, 2008 21.27 24.66 20.84 22.89 1,906,849 +1.24(+5.75%)
Dec 08, 2008 19.69 21.68 19.69 21.65 1,625,805 +3.00(+16.10%)
Dec 05, 2008 16.43 18.70 16.12 18.65 1,692,397 +1.73(+10.22%)
Dec 04, 2008 17.23 18.38 16.50 16.92 1,243,184 -0.70(-3.95%)
Dec 03, 2008 16.90 17.73 16.59 17.61 1,229,501 -0.12(-0.67%)
Dec 02, 2008 16.54 18.11 16.15 17.73 1,413,969 +1.82(+11.44%)
Dec 01, 2008 18.04 18.18 15.83 15.91 1,457,138 -3.07(-16.19%)
Nov 28, 2008 18.57 19.08 17.59 18.98 538,977 +0.36(+1.93%)
Nov 26, 2008 15.86 18.63 15.31 18.63 918,923 +2.33(+14.28%)
Nov 25, 2008 15.84 16.35 15.22 16.30 1,077,915 +0.62(+3.95%)
Nov 24, 2008 13.50 16.04 13.07 15.68 1,342,679 +2.71(+20.87%)
Nov 21, 2008 12.06 13.01 11.68 12.97 1,328,070 +1.31(+11.28%)
Nov 20, 2008 13.42 13.70 11.57 11.66 1,242,053 -2.05(-14.97%)
Nov 19, 2008 15.90 15.96 13.61 13.71 1,115,680 -2.26(-14.13%)
Nov 18, 2008 16.83 17.37 15.33 15.97 905,808 -1.01(-5.92%)
Nov 17, 2008 17.47 18.14 16.77 16.97 932,965 -0.76(-4.28%)
Nov 14, 2008 17.99 18.70 17.47 17.73 1,136,231 -0.90(-4.83%)
Nov 13, 2008 16.46 18.79 16.05 18.63 1,141,768 +2.33(+14.27%)
Nov 12, 2008 17.85 18.03 16.27 16.31 950,576 -1.85(-10.19%)
Nov 11, 2008 18.68 18.85 17.59 18.16 994,722 -0.91(-4.76%)
Nov 10, 2008 19.77 20.03 18.73 19.06 841,048 +0.03(+0.15%)
Nov 07, 2008 17.63 19.10 17.49 19.03 1,371,032 +1.76(+10.18%)
Nov 06, 2008 18.70 18.98 17.20 17.28 1,185,382 -1.68(-8.87%)
Nov 05, 2008 20.13 21.07 18.79 18.96 1,179,655 -1.72(-8.30%)
Nov 04, 2008 19.77 21.34 19.69 20.67 1,005,625 +1.53(+8.01%)
Nov 03, 2008 19.48 19.65 18.42 19.14 665,551 +0.20(+1.08%)
Oct 31, 2008 18.58 19.36 17.99 18.94 480,053 +0.10(+0.52%)
Oct 30, 2008 18.96 19.47 17.44 18.84 913,476 +0.72(+4.00%)
Oct 29, 2008 17.07 18.74 16.87 18.11 1,169,398 +0.91(+5.31%)
Oct 28, 2008 17.21 17.76 15.50 17.20 2,096,430 +2.19(+14.62%)
Oct 27, 2008 15.72 16.50 14.89 15.00 855,698 -1.07(-6.65%)
Oct 24, 2008 15.47 17.23 15.15 16.07 1,258,401 -0.37(-2.27%)
Oct 23, 2008 17.28 18.26 15.86 16.45 1,398,815 -0.97(-5.57%)
Oct 22, 2008 19.46 19.46 16.86 17.42 912,877 -2.45(-12.35%)
Oct 21, 2008 19.34 20.96 19.27 19.87 1,220,718 -0.87(-4.20%)
Oct 20, 2008 19.58 20.76 19.41 20.74 1,292,810 +1.86(+9.83%)
Oct 17, 2008 17.99 20.74 17.35 18.89 2,047,700 +0.16(+0.86%)
Oct 16, 2008 17.05 18.82 16.08 18.72 1,970,046 +1.98(+11.80%)
Oct 15, 2008 18.99 19.00 16.70 16.75 1,304,785 -2.88(-14.65%)
Oct 14, 2008 21.80 21.91 19.25 19.62 1,501,209 -1.41(-6.72%)
Oct 13, 2008 19.39 21.04 18.35 21.04 1,423,573 +3.12(+17.43%)
Oct 10, 2008 17.94 20.03 15.47 17.92 2,451,657 -1.39(-7.18%)
Oct 09, 2008 20.60 21.72 18.97 19.30 2,471,258 -0.99(-4.89%)
Oct 08, 2008 18.77 21.56 18.08 20.29 2,487,968 +1.07(+5.56%)
Oct 07, 2008 21.65 22.00 19.22 19.22 3,206,448 -2.36(-10.94%)
Oct 06, 2008 22.17 22.19 18.90 21.59 2,326,515 -1.37(-5.97%)
Oct 03, 2008 23.39 25.61 22.58 22.96 2,130,082 -0.15(-0.67%)
Oct 02, 2008 26.27 26.27 22.92 23.11 1,485,992 -3.35(-12.65%)
Oct 01, 2008 27.44 28.11 25.84 26.46 1,262,434 -1.13(-4.10%)
Sep 30, 2008 27.79 28.12 26.73 27.59 2,391,914 +0.68(+2.51%)
Sep 29, 2008 32.28 32.41 26.02 26.92 2,394,040 -6.27(-18.90%)
Sep 26, 2008 33.67 33.85 32.39 33.19 998,431 -1.51(-4.36%)
Sep 25, 2008 35.18 35.47 34.29 34.70 1,303,210 -0.01(-0.02%)
Sep 24, 2008 36.18 36.18 34.57 34.71 1,405,231 -1.10(-3.06%)
Sep 23, 2008 37.81 37.95 35.72 35.80 1,588,517 -2.15(-5.67%)
Sep 22, 2008 38.88 40.22 37.77 37.96 1,297,849 -0.88(-2.26%)
Sep 19, 2008 40.63 40.77 37.58 38.83 1,460,445 +1.65(+4.44%)
Sep 18, 2008 36.14 37.41 34.54 37.18 1,708,519 +1.43(+4.01%)
Sep 17, 2008 37.62 38.15 34.81 35.75 1,728,202 -3.21(-8.25%)
Sep 16, 2008 36.52 39.02 35.07 38.96 2,190,506 +2.06(+5.58%)
Sep 15, 2008 39.87 39.87 36.14 36.90 2,106,203 -4.01(-9.81%)
Sep 12, 2008 39.10 41.44 38.75 40.92 1,273,604 +1.74(+4.43%)
Sep 11, 2008 37.27 39.50 35.85 39.18 1,956,100 +1.01(+2.65%)
Sep 10, 2008 37.31 38.91 37.06 38.17 1,929,462 +1.10(+2.96%)
Sep 09, 2008 40.27 40.48 36.62 37.07 2,474,363 -3.33(-8.23%)
Sep 08, 2008 43.11 43.11 40.16 40.40 2,430,411 -0.60(-1.46%)
Sep 05, 2008 40.51 41.18 38.41 40.99 1,434,542 +0.58(+1.44%)
Sep 04, 2008 43.46 43.61 39.59 40.41 1,574,226 -3.34(-7.63%)
Sep 03, 2008 45.47 46.56 42.95 43.75 1,075,581 -1.36(-3.01%)
Sep 02, 2008 47.70 47.70 43.85 45.11 1,506,931 -3.00(-6.23%)
Aug 29, 2008 48.08 48.67 47.65 48.10 407,039 +0.02(+0.04%)
Aug 28, 2008 47.69 48.39 46.93 48.08 661,495 +0.27(+0.56%)
Aug 27, 2008 47.86 49.01 47.32 47.81 544,840 +0.13(+0.27%)
Aug 26, 2008 46.91 47.96 46.62 47.69 545,038 +0.53(+1.12%)
Aug 25, 2008 47.90 49.11 46.62 47.16 824,252 -1.19(-2.46%)
Aug 22, 2008 48.15 48.75 47.14 48.35 858,040 +0.14(+0.29%)
Aug 21, 2008 49.14 49.36 47.74 48.21 1,007,616 -0.73(-1.49%)
Aug 20, 2008 47.50 49.47 47.37 48.94 1,458,476 +1.86(+3.96%)
Aug 19, 2008 46.41 47.95 46.06 47.07 841,601 +0.32(+0.69%)
Aug 18, 2008 46.93 48.27 46.32 46.75 849,153 -0.10(-0.21%)
Aug 15, 2008 48.80 48.80 46.55 46.85 1,248,835 -2.33(-4.73%)
Aug 14, 2008 48.53 49.65 47.84 49.18 993,971 -0.37(-0.74%)
Aug 13, 2008 48.02 50.13 47.97 49.54 1,466,067 +1.45(+3.01%)
Aug 12, 2008 47.46 48.56 46.79 48.09 1,112,374 +0.47(+0.99%)
Aug 11, 2008 50.35 50.60 46.55 47.62 1,369,458 -2.39(-4.78%)
Aug 08, 2008 52.74 52.92 49.68 50.01 1,127,997 -3.21(-6.02%)
Aug 07, 2008 53.78 54.49 52.53 53.22 938,045 -0.84(-1.55%)
Aug 06, 2008 53.16 55.08 52.02 54.06 1,076,995 +1.01(+1.90%)
Aug 05, 2008 51.77 53.93 50.34 53.05 1,736,784 +1.67(+3.24%)
Aug 04, 2008 58.18 58.33 50.75 51.39 2,472,642 -7.29(-12.43%)
Aug 01, 2008 61.21 61.96 58.42 58.68 1,397,679 -4.77(-7.52%)
Jul 31, 2008 63.39 63.83 61.24 63.45 1,444,695 -0.89(-1.39%)
Jul 30, 2008 63.59 66.06 62.73 64.34 1,420,469 +2.81(+4.56%)
Jul 29, 2008 61.54 63.23 60.57 61.54 1,136,679 +2.58(+4.38%)
Jul 28, 2008 59.69 60.73 58.14 58.96 955,050 +0.13(+0.22%)
Jul 25, 2008 56.32 59.22 55.79 58.83 949,479 +2.88(+5.15%)
Jul 24, 2008 58.82 60.08 54.87 55.95 1,982,789 -3.84(-6.42%)
Jul 23, 2008 60.58 63.30 59.60 59.79 1,224,374 -1.51(-2.47%)
Jul 22, 2008 65.03 65.03 60.47 61.30 1,242,750 -4.09(-6.26%)
Jul 21, 2008 63.28 65.80 61.91 65.39 1,300,127 +2.90(+4.65%)
Jul 18, 2008 59.87 63.99 59.50 62.49 1,850,878 +2.26(+3.76%)
Jul 17, 2008 63.64 66.41 58.88 60.22 2,483,618 -6.08(-9.17%)
Jul 16, 2008 69.48 69.48 65.69 66.31 1,512,133 -1.29(-1.90%)
Jul 15, 2008 68.09 68.93 64.61 67.59 1,037,282 -1.48(-2.15%)
Jul 14, 2008 69.72 71.56 67.28 69.08 1,000,064 -0.20(-0.29%)
Jul 11, 2008 66.09 69.93 65.39 69.28 937,285 +0.95(+1.39%)
Jul 10, 2008 67.04 69.06 64.77 68.33 984,030 +0.77(+1.14%)
Jul 09, 2008 67.85 71.09 67.29 67.56 1,411,777 +0.63(+0.93%)
Jul 08, 2008 68.14 68.20 61.86 66.93 1,983,967 +1.56(+2.39%)
Jul 07, 2008 66.24 68.20 63.28 65.37 1,376,700 -0.20(-0.30%)
Jul 04, 2008 67.50 67.94 63.27 65.57 1,841,698 +0.00(+0.00%)
Jul 03, 2008 67.50 67.94 63.27 65.57 1,841,698 -1.45(-2.16%)
Jul 02, 2008 80.86 81.56 66.12 67.02 3,116,134 -13.54(-16.80%)
Jul 01, 2008 81.46 83.36 78.26 80.55 2,387,692 -0.03(-0.03%)
Jun 30, 2008 78.87 82.62 78.45 80.58 1,252,607 +2.29(+2.92%)
Jun 27, 2008 74.50 78.78 74.19 78.29 4,218,484 +3.45(+4.61%)
Jun 26, 2008 76.57 77.13 73.13 74.84 1,070,066 -2.38(-3.08%)
Jun 25, 2008 77.32 77.60 73.98 77.22 1,136,268 +0.72(+0.94%)
Jun 24, 2008 77.70 78.74 76.01 76.50 807,145 -1.46(-1.87%)
Jun 23, 2008 75.24 78.52 74.95 77.96 777,945 +3.26(+4.36%)
Jun 20, 2008 75.32 76.55 73.46 74.70 939,490 -0.92(-1.22%)
Jun 19, 2008 74.53 77.02 73.84 75.62 845,284 +1.29(+1.74%)
Jun 18, 2008 72.23 74.85 72.02 74.33 996,601 +3.26(+4.58%)
Jun 17, 2008 71.12 72.58 70.74 71.07 598,211 +0.11(+0.16%)
Jun 16, 2008 70.67 71.45 69.06 70.96 588,233 +0.10(+0.14%)
Jun 13, 2008 67.80 70.86 67.30 70.86 925,852 +4.03(+6.03%)
Jun 12, 2008 68.91 69.59 66.26 66.83 588,071 -1.02(-1.50%)
Jun 11, 2008 69.62 70.45 67.67 67.85 689,765 -2.04(-2.92%)
Jun 10, 2008 71.19 72.42 69.69 69.89 973,603 -3.13(-4.28%)
Jun 09, 2008 71.98 73.96 71.55 73.02 582,379 +0.72(+0.99%)
Jun 06, 2008 72.49 73.87 71.85 72.30 729,542 -0.56(-0.77%)
Jun 05, 2008 69.94 73.27 69.62 72.87 1,153,312 +3.93(+5.70%)
Jun 04, 2008 69.08 70.47 68.46 68.94 488,168 -0.44(-0.63%)
Jun 03, 2008 70.90 71.45 67.99 69.37 597,519 -1.59(-2.24%)
Jun 02, 2008 70.97 71.54 69.65 70.96 841,565 +0.55(+0.78%)
May 30, 2008 67.85 71.32 67.68 70.41 987,455 +3.30(+4.92%)
May 29, 2008 67.42 68.03 66.54 67.11 702,582 -0.18(-0.26%)
May 28, 2008 66.70 67.39 65.67 67.28 1,184,149 +0.41(+0.62%)
May 27, 2008 67.35 68.12 65.78 66.87 742,977 -0.58(-0.87%)
May 26, 2008 70.03 70.20 67.15 67.45 991,579 +0.00(+0.00%)
May 23, 2008 70.03 70.20 67.15 67.45 991,579 -2.60(-3.71%)
May 22, 2008 69.10 71.48 68.99 70.05 789,570 +1.08(+1.56%)
May 21, 2008 70.48 71.34 68.71 68.98 629,386 -1.22(-1.73%)
May 20, 2008 68.34 70.42 67.75 70.19 870,324 +1.58(+2.31%)
May 19, 2008 69.15 70.74 68.23 68.61 721,958 -0.43(-0.62%)
May 16, 2008 68.42 69.22 67.45 69.04 484,563 +1.22(+1.80%)
May 15, 2008 67.16 68.34 66.45 67.82 664,759 +0.79(+1.17%)
May 14, 2008 68.25 68.90 67.03 67.03 841,093 -1.20(-1.75%)
May 13, 2008 66.52 68.51 66.02 68.23 615,733 +1.71(+2.57%)
May 12, 2008 65.60 67.25 64.77 66.52 782,713 +1.05(+1.61%)
May 09, 2008 66.06 66.06 64.35 65.46 607,320 -0.89(-1.35%)
May 08, 2008 66.06 66.88 65.12 66.35 603,559 +0.75(+1.15%)
May 07, 2008 65.85 67.49 65.15 65.60 1,009,011 -0.18(-0.27%)
May 06, 2008 62.67 66.13 61.90 65.78 1,020,467 +2.60(+4.12%)
May 05, 2008 62.20 63.54 60.82 63.18 678,938 +1.41(+2.28%)
May 02, 2008 61.17 62.23 60.56 61.77 722,650 +1.02(+1.68%)
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.