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 (%)
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%)
May 01, 2008 62.23 62.47 59.66 60.75 964,685 -1.12(-1.82%)
Apr 30, 2008 61.05 62.92 60.83 61.88 592,522 +1.12(+1.85%)
Apr 29, 2008 62.75 62.75 60.34 60.75 675,496 -2.24(-3.56%)
Apr 28, 2008 61.70 63.44 61.08 62.99 1,037,489 +1.39(+2.26%)
Apr 25, 2008 59.83 61.86 59.18 61.60 771,703 +1.90(+3.18%)
Apr 24, 2008 61.16 61.16 58.30 59.70 856,639 -1.34(-2.19%)
Apr 23, 2008 61.17 61.74 60.12 61.04 812,399 +0.04(+0.07%)
Apr 22, 2008 59.20 62.41 59.20 61.00 1,219,090 +1.40(+2.35%)
Apr 21, 2008 58.75 59.77 58.75 59.60 653,066 +0.36(+0.61%)
Apr 18, 2008 60.34 60.69 58.72 59.24 744,721 -0.24(-0.40%)
Apr 17, 2008 59.94 61.05 59.16 59.48 842,126 -1.49(-2.45%)
Apr 16, 2008 57.97 60.99 57.94 60.97 1,512,652 +3.45(+6.00%)
Apr 15, 2008 56.95 57.74 55.83 57.52 697,898 +0.80(+1.41%)
Apr 14, 2008 56.24 57.59 55.72 56.71 704,836 +0.24(+0.42%)
Apr 11, 2008 56.63 57.09 55.90 56.48 607,160 -0.95(-1.65%)
Apr 10, 2008 55.42 57.68 54.96 57.43 645,251 +1.50(+2.68%)
Apr 09, 2008 57.85 58.01 55.22 55.93 884,122 -1.76(-3.05%)
Apr 08, 2008 55.48 57.85 55.46 57.69 1,441,627 +1.25(+2.22%)
Apr 07, 2008 57.22 58.00 55.79 56.43 904,759 -0.09(-0.16%)
Apr 04, 2008 53.80 57.49 52.90 56.53 2,164,612 +3.79(+7.19%)
Apr 03, 2008 52.42 53.92 51.35 52.74 2,385,462 +2.08(+4.11%)
Apr 02, 2008 51.14 52.17 50.45 50.65 918,570 -0.80(-1.56%)
Apr 01, 2008 51.20 52.16 50.13 51.46 1,199,090 +1.52(+3.04%)
Mar 31, 2008 50.08 50.38 48.91 49.94 1,027,373 +0.05(+0.10%)
Mar 28, 2008 50.41 50.98 49.59 49.89 873,692 -0.20(-0.39%)
Mar 27, 2008 50.96 51.53 49.69 50.08 776,687 -0.71(-1.40%)
Mar 26, 2008 49.90 51.26 49.61 50.79 839,345 +0.57(+1.13%)
Mar 25, 2008 50.15 51.05 49.87 50.23 1,203,527 +0.01(+0.01%)
Mar 24, 2008 47.39 51.33 47.35 50.22 1,441,344 +3.30(+7.03%)
Mar 21, 2008 45.24 47.34 44.57 46.92 1,335,257 +0.00(+0.00%)
Mar 20, 2008 45.24 47.34 44.57 46.92 1,335,257 +2.35(+5.27%)
Mar 19, 2008 46.26 47.98 44.56 44.57 1,205,719 -1.77(-3.82%)
Mar 18, 2008 45.09 46.40 43.71 46.34 761,306 +3.02(+6.98%)
Mar 17, 2008 42.60 44.19 42.12 43.32 808,687 -1.01(-2.27%)
Mar 14, 2008 46.03 46.05 43.39 44.33 754,909 -1.09(-2.40%)
Mar 13, 2008 43.45 45.86 42.76 45.42 682,947 +1.29(+2.93%)
Mar 12, 2008 44.16 44.78 43.61 44.12 704,872 +0.02(+0.05%)
Mar 11, 2008 42.16 44.14 41.53 44.10 798,063 +3.47(+8.53%)
Mar 10, 2008 43.01 43.01 40.44 40.63 887,131 -2.14(-5.00%)
Mar 07, 2008 43.67 44.66 42.58 42.77 792,851 -1.46(-3.31%)
Mar 06, 2008 47.57 47.57 44.23 44.23 1,079,110 -3.70(-7.72%)
Mar 05, 2008 46.39 48.05 46.34 47.93 1,090,854 +1.86(+4.04%)
Mar 04, 2008 46.91 48.16 45.36 46.07 1,616,572 -1.24(-2.63%)
Mar 03, 2008 45.64 47.46 45.33 47.31 1,089,867 +1.28(+2.78%)
Feb 29, 2008 47.12 47.34 45.59 46.03 789,098 -1.48(-3.12%)
Feb 28, 2008 46.79 48.07 46.42 47.52 590,200 +0.44(+0.93%)
Feb 27, 2008 47.34 48.19 46.76 47.08 384,403 -0.63(-1.33%)
Feb 26, 2008 46.44 48.60 46.36 47.71 645,605 +0.86(+1.85%)
Feb 25, 2008 45.51 47.11 45.07 46.85 543,043 +1.34(+2.94%)
Feb 22, 2008 45.71 45.93 44.65 45.51 586,275 -0.04(-0.08%)
Feb 21, 2008 46.37 46.67 45.39 45.55 585,734 -0.59(-1.28%)
Feb 20, 2008 44.75 46.17 44.36 46.14 711,518 +1.39(+3.11%)
Feb 19, 2008 43.73 45.68 43.18 44.75 909,009 +1.93(+4.52%)
Feb 18, 2008 43.00 43.59 41.58 42.81 683,508 +0.00(+0.00%)
Feb 15, 2008 43.00 43.59 41.58 42.81 683,508 -0.68(-1.57%)
Feb 14, 2008 44.48 45.46 43.40 43.50 811,669 -0.82(-1.86%)
Feb 13, 2008 43.31 44.40 42.54 44.32 540,254 +1.54(+3.60%)
Feb 12, 2008 43.09 43.92 42.65 42.78 689,925 +0.00(+0.00%)
Feb 11, 2008 42.58 43.10 41.48 42.78 530,466 +0.53(+1.25%)
Feb 08, 2008 40.30 43.34 40.09 42.25 1,073,297 +1.99(+4.94%)
Feb 07, 2008 39.73 41.08 39.12 40.26 388,145 +0.38(+0.95%)
Feb 06, 2008 40.77 41.48 39.72 39.88 707,128 -0.24(-0.60%)
Feb 05, 2008 39.73 40.51 39.59 40.12 941,018 -0.29(-0.71%)
Feb 04, 2008 40.61 41.02 39.73 40.41 797,881 -0.37(-0.91%)
Feb 01, 2008 40.82 41.11 39.73 40.78 560,908 +0.94(+2.36%)
Jan 31, 2008 38.81 40.40 38.34 39.84 638,472 +0.46(+1.18%)
Jan 30, 2008 38.30 40.70 37.68 39.38 1,005,289 +0.72(+1.87%)
Jan 29, 2008 38.18 39.00 37.37 38.65 886,173 +0.49(+1.29%)
Jan 28, 2008 39.02 39.19 37.58 38.16 707,121 -0.72(-1.84%)
Jan 25, 2008 38.36 39.90 37.99 38.88 1,154,684 +1.53(+4.09%)
Jan 24, 2008 35.40 37.62 35.23 37.35 1,124,883 +2.24(+6.37%)
Jan 23, 2008 33.75 35.33 31.71 35.11 920,318 +0.22(+0.62%)
Jan 22, 2008 33.35 35.79 32.70 34.90 987,675 +0.17(+0.49%)
Jan 21, 2008 35.74 36.08 33.50 34.73 1,656,606 +0.00(+0.00%)
Jan 18, 2008 35.74 36.08 33.50 34.73 1,656,606 +1.03(+3.05%)
Jan 17, 2008 36.61 37.33 33.57 33.70 1,632,084 -2.71(-7.44%)
Jan 16, 2008 37.09 38.45 35.51 36.41 2,397,824 -2.61(-6.69%)
Jan 15, 2008 41.58 41.58 38.80 39.02 1,177,148 -2.76(-6.60%)
Jan 14, 2008 41.09 42.00 40.16 41.77 788,950 +0.86(+2.10%)
Jan 11, 2008 40.77 41.64 40.25 40.92 868,974 -0.34(-0.83%)
Jan 10, 2008 39.21 42.17 38.95 41.26 946,134 +1.37(+3.44%)
Jan 09, 2008 38.67 39.89 37.95 39.89 1,116,333 +0.86(+2.22%)
Jan 08, 2008 42.89 43.47 38.78 39.02 1,424,301 -4.43(-10.19%)
Jan 07, 2008 41.05 44.35 40.92 43.45 2,866,195 -1.30(-2.91%)
Jan 04, 2008 46.67 46.91 44.33 44.75 873,362 -2.26(-4.82%)
Jan 03, 2008 46.50 48.72 45.80 47.02 968,043 +0.67(+1.44%)
Jan 02, 2008 48.59 48.96 45.79 46.35 509,218 -2.26(-4.64%)
Jan 01, 2008 46.79 49.40 46.79 48.61 0 +0.00(+0.00%)
Dec 31, 2007 46.79 49.40 46.79 48.61 600,721 +1.43(+3.03%)
Dec 28, 2007 49.11 49.11 46.79 47.18 527,585 -1.22(-2.51%)
Dec 27, 2007 48.28 49.55 48.16 48.40 478,623 -0.04(-0.09%)
Dec 26, 2007 48.16 49.41 47.50 48.44 572,011 -0.02(-0.04%)
Dec 24, 2007 47.77 48.64 47.55 48.46 146,523 +0.92(+1.94%)
Dec 21, 2007 46.62 47.99 46.29 47.54 724,535 +1.39(+3.02%)
Dec 20, 2007 45.16 46.15 44.65 46.15 455,144 +1.51(+3.39%)
Dec 19, 2007 44.49 45.26 44.17 44.64 490,888 +0.15(+0.33%)
Dec 18, 2007 44.28 45.06 43.21 44.49 606,844 +0.72(+1.64%)
Dec 17, 2007 44.61 44.80 43.33 43.77 691,230 -1.10(-2.46%)
Dec 14, 2007 46.20 46.39 44.45 44.87 450,275 -2.04(-4.35%)
Dec 13, 2007 46.89 47.12 46.10 46.91 406,137 -0.48(-1.01%)
Dec 12, 2007 47.06 47.78 46.42 47.39 662,244 +1.36(+2.95%)
Dec 11, 2007 49.16 49.16 46.01 46.03 585,272 -2.80(-5.73%)
Dec 10, 2007 48.31 49.17 47.90 48.83 451,163 +0.71(+1.48%)
Dec 07, 2007 47.23 48.50 46.41 48.12 428,281 +1.03(+2.18%)
Dec 06, 2007 44.97 47.31 44.92 47.10 510,608 +2.10(+4.66%)
Dec 05, 2007 44.17 45.47 43.40 45.00 406,119 +2.05(+4.76%)
Dec 04, 2007 43.17 43.29 42.37 42.95 404,894 -0.69(-1.58%)
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.