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

Steelcase Inc (NY: SCS )

12.07 +0.15 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2010 4.329 4.360 4.204 4.329 1,216,915 -0.04(-0.86%)
Jul 29, 2010 4.636 4.655 4.335 4.366 1,880,264 -0.20(-4.39%)
Jul 28, 2010 4.567 4.836 4.548 4.567 4,332 -0.24(-4.95%)
Jul 27, 2010 4.805 4.874 4.749 4.805 1,363,922 +0.06(+1.19%)
Jul 26, 2010 4.504 4.755 4.467 4.749 1,127,600 +0.24(+5.28%)
Jul 23, 2010 4.398 4.542 4.348 4.511 584,642 +0.08(+1.70%)
Jul 22, 2010 4.316 4.473 4.291 4.435 800,580 +0.21(+4.89%)
Jul 21, 2010 4.392 4.417 4.204 4.229 1,133,858 -0.11(-2.46%)
Jul 20, 2010 4.254 4.341 4.166 4.335 592,940 +0.03(+0.73%)
Jul 19, 2010 4.279 4.323 4.191 4.304 740,395 +0.03(+0.59%)
Jul 16, 2010 4.279 4.373 4.210 4.279 1,623,429 +0.02(+0.44%)
Jul 15, 2010 4.360 4.385 4.191 4.260 1,358,961 -0.11(-2.58%)
Jul 14, 2010 4.498 4.498 4.298 4.373 654,247 -0.12(-2.65%)
Jul 13, 2010 4.492 4.517 4.354 4.492 10,591 +0.19(+4.52%)
Jul 12, 2010 4.429 4.473 4.260 4.298 821,711 -0.16(-3.65%)
Jul 09, 2010 4.460 4.467 4.316 4.460 1,111,745 +0.05(+1.14%)
Jul 08, 2010 4.410 4.536 4.373 4.410 3,218 +0.04(+1.00%)
Jul 07, 2010 4.417 4.454 4.335 4.366 1,811,774 -0.02(-0.43%)
Jul 06, 2010 4.385 4.758 4.323 4.385 5,416 -0.28(-6.04%)
Jul 02, 2010 4.667 4.899 4.655 4.667 1,190,159 -0.13(-2.74%)
Jul 01, 2010 4.842 4.861 4.687 4.799 1,924,310 -0.03(-0.65%)
Jun 30, 2010 4.830 4.911 4.749 4.830 8,541 +0.00(+0.00%)
Jun 29, 2010 4.867 4.886 4.755 4.830 1,078,201 -0.16(-3.12%)
Jun 25, 2010 4.986 5.004 4.705 4.986 2,523,279 +0.26(+5.54%)
Jun 24, 2010 4.724 4.836 4.712 4.724 598 -0.12(-2.45%)
Jun 23, 2010 5.023 5.023 4.811 4.842 1,499,510 -0.14(-2.88%)
Jun 22, 2010 4.986 5.098 4.749 4.986 2,936 +0.22(+4.71%)
Jun 21, 2010 4.699 4.861 4.699 4.761 1,434,969 +0.12(+2.55%)
Jun 18, 2010 4.643 4.730 4.481 4.643 2,060,605 +0.01(+0.13%)
Jun 17, 2010 4.637 4.699 4.549 4.637 569 -0.02(-0.40%)
Jun 16, 2010 4.743 4.755 4.655 4.655 764,138 -0.15(-3.11%)
Jun 15, 2010 4.805 4.861 4.718 4.805 5,105 +0.01(+0.13%)
Jun 14, 2010 4.668 4.936 4.662 4.799 2,069,594 +0.21(+4.62%)
Jun 11, 2010 4.381 4.599 4.325 4.587 1,181,214 +0.16(+3.52%)
Jun 10, 2010 4.431 4.581 4.319 4.431 4,743 -0.01(-0.28%)
Jun 09, 2010 4.369 4.531 4.344 4.444 878,415 +0.07(+1.71%)
Jun 08, 2010 4.338 4.419 4.169 4.369 1,255,055 +0.04(+1.01%)
Jun 07, 2010 4.500 4.549 4.325 4.325 1,299,186 -0.18(-4.01%)
Jun 04, 2010 4.506 4.855 4.481 4.506 1,260,150 -0.44(-8.83%)
Jun 03, 2010 4.942 5.092 4.898 4.942 1,317,412 -0.04(-0.87%)
Jun 02, 2010 4.986 4.986 4.718 4.986 1,429,109 -0.01(-0.12%)
Jun 01, 2010 4.992 5.198 4.961 4.992 4,141 -0.23(-4.42%)
May 28, 2010 5.223 5.353 5.185 5.223 952,316 -0.08(-1.53%)
May 27, 2010 5.191 5.313 5.173 5.304 1,485,225 +0.21(+4.03%)
May 26, 2010 5.098 5.229 5.054 5.098 4,154 +0.06(+1.24%)
May 25, 2010 4.743 5.048 4.618 5.036 1,730,768 +0.14(+2.93%)
May 24, 2010 5.067 5.110 4.874 4.892 569,143 -0.17(-3.33%)
May 21, 2010 4.780 5.104 4.774 5.061 1,600,327 +0.19(+3.84%)
May 20, 2010 4.836 4.948 4.811 4.874 1,908,927 -0.04(-0.76%)
May 19, 2010 5.160 5.185 4.861 4.911 913,464 -0.26(-5.06%)
May 18, 2010 5.179 5.304 5.104 5.173 2,594,730 +0.09(+1.72%)
May 17, 2010 4.961 5.110 4.942 5.085 1,204,941 +0.14(+2.77%)
May 14, 2010 4.948 5.004 4.855 4.948 1,211,399 -0.08(-1.61%)
May 13, 2010 5.017 5.123 4.986 5.029 906,332 -0.02(-0.37%)
May 12, 2010 4.855 5.104 4.855 5.048 1,174,505 +0.20(+4.11%)
May 11, 2010 4.892 4.942 4.842 4.849 1,095,538 +0.09(+1.97%)
May 10, 2010 4.799 4.805 4.743 4.755 1,403,848 +0.21(+4.52%)
May 07, 2010 4.612 4.655 4.431 4.549 1,859,721 -0.12(-2.54%)
May 06, 2010 4.817 4.948 4.300 4.668 1,643,179 -0.16(-3.35%)
May 05, 2010 4.855 4.905 4.814 4.830 1,171,978 -0.09(-1.77%)
May 04, 2010 5.061 5.061 4.867 4.917 1,866,253 -0.21(-4.01%)
May 03, 2010 5.142 5.148 5.017 5.123 1,069,611 +0.01(+0.12%)
Apr 30, 2010 5.285 5.341 5.104 5.117 1,428,063 -0.16(-3.07%)
Apr 29, 2010 5.216 5.304 5.154 5.279 1,385,837 +0.12(+2.29%)
Apr 28, 2010 5.260 5.316 5.142 5.160 1,977,443 -0.03(-0.60%)
Apr 27, 2010 5.360 5.378 5.135 5.191 1,803,061 -0.17(-3.25%)
Apr 26, 2010 5.653 5.671 5.347 5.366 1,653,987 -0.26(-4.65%)
Apr 23, 2010 5.846 5.846 5.559 5.628 2,375,134 -0.18(-3.11%)
Apr 22, 2010 5.254 5.902 5.241 5.808 5,909,436 +0.46(+8.62%)
Apr 21, 2010 4.998 5.459 4.986 5.347 4,611,367 +0.36(+7.12%)
Apr 20, 2010 4.537 5.023 4.506 4.992 2,471,501 +0.48(+10.64%)
Apr 19, 2010 4.425 4.568 4.419 4.512 3,232,436 +0.06(+1.40%)
Apr 16, 2010 4.487 4.525 4.394 4.450 1,779,040 -0.10(-2.19%)
Apr 15, 2010 4.456 4.655 4.437 4.549 2,093,128 +0.07(+1.67%)
Apr 14, 2010 4.406 4.493 4.381 4.475 616,594 +0.11(+2.57%)
Apr 13, 2010 4.338 4.400 4.300 4.362 974,389 +0.02(+0.57%)
Apr 12, 2010 4.338 4.356 4.250 4.338 1,074,719 +0.01(+0.14%)
Apr 09, 2010 4.238 4.362 4.188 4.331 1,980,164 +0.12(+2.81%)
Apr 08, 2010 4.113 4.257 4.095 4.213 1,554,589 +0.08(+1.96%)
Apr 07, 2010 4.032 4.138 4.032 4.132 947,477 +0.08(+2.00%)
Apr 06, 2010 4.063 4.063 4.014 4.051 658,911 +0.01(+0.15%)
Apr 05, 2010 4.001 4.057 3.977 4.045 603,509 +0.03(+0.77%)
Apr 01, 2010 4.038 4.014 4.014 4.014 642,232 +0.01(+0.15%)
Mar 31, 2010 4.069 4.069 3.995 4.008 842,475 -0.05(-1.22%)
Mar 30, 2010 4.051 4.069 3.983 4.057 1,136,234 +0.01(+0.15%)
Mar 29, 2010 4.014 4.051 3.964 4.051 1,115,651 +0.06(+1.40%)
Mar 26, 2010 4.063 4.063 3.952 3.995 1,106,371 -0.04(-0.92%)
Mar 25, 2010 4.094 4.181 4.020 4.032 1,493,092 -0.07(-1.66%)
Mar 24, 2010 4.131 4.138 4.037 4.100 1,876,764 -0.02(-0.45%)
Mar 23, 2010 3.964 4.193 3.933 4.119 3,899,976 -0.35(-7.77%)
Mar 22, 2010 4.423 4.494 4.398 4.466 1,179,035 +0.01(+0.14%)
Mar 19, 2010 4.534 4.559 4.385 4.460 1,273,085 -0.04(-0.96%)
Mar 18, 2010 4.627 4.664 4.497 4.503 994,478 -0.07(-1.62%)
Mar 17, 2010 4.577 4.621 4.546 4.577 734,567 +0.01(+0.27%)
Mar 16, 2010 4.515 4.670 4.454 4.565 2,371,614 +0.20(+4.54%)
Mar 15, 2010 4.354 4.373 4.354 4.367 557,431 -0.03(-0.70%)
Mar 12, 2010 4.454 4.472 4.379 4.398 814,415 -0.04(-0.98%)
Mar 11, 2010 4.447 4.503 4.373 4.441 621,082 +0.00(+0.00%)
Mar 10, 2010 4.336 4.466 4.330 4.441 1,106,247 +0.09(+1.99%)
Mar 09, 2010 4.367 4.398 4.323 4.354 476,543 -0.04(-0.85%)
Mar 08, 2010 4.416 4.454 4.367 4.392 632,534 -0.03(-0.70%)
Mar 05, 2010 4.330 4.435 4.280 4.423 745,355 +0.10(+2.29%)
Mar 04, 2010 4.274 4.330 4.249 4.323 355,205 +0.07(+1.60%)
Mar 03, 2010 4.224 4.323 4.181 4.255 412,920 +0.06(+1.33%)
Mar 02, 2010 4.175 4.206 4.107 4.200 725,391 +0.03(+0.74%)
Mar 01, 2010 4.107 4.187 4.082 4.169 444,583 +0.10(+2.44%)
Feb 26, 2010 4.088 4.138 4.063 4.069 838,902 -0.02(-0.45%)
Feb 25, 2010 4.076 4.107 4.026 4.088 1,250,885 -0.06(-1.49%)
Feb 24, 2010 4.119 4.187 4.100 4.150 495,300 +0.01(+0.30%)
Feb 23, 2010 4.261 4.268 4.138 4.138 414,113 -0.12(-2.91%)
Feb 22, 2010 4.305 4.320 4.237 4.261 494,157 -0.03(-0.72%)
Feb 19, 2010 4.299 4.317 4.268 4.292 381,025 -0.01(-0.29%)
Feb 18, 2010 4.373 4.385 4.296 4.305 421,110 -0.07(-1.56%)
Feb 17, 2010 4.348 4.379 4.274 4.373 487,331 +0.07(+1.58%)
Feb 16, 2010 4.323 4.361 4.261 4.305 1,695,961 +0.02(+0.43%)
Feb 12, 2010 4.261 4.286 4.286 4.286 923,955 -0.01(-0.14%)
Feb 11, 2010 4.274 4.305 4.218 4.292 913,987 +0.04(+1.02%)
Feb 10, 2010 4.249 4.280 4.181 4.249 3,971,451 -0.04(-0.87%)
Feb 09, 2010 4.218 4.354 4.181 4.286 842,673 +0.14(+3.28%)
Feb 08, 2010 4.200 4.218 4.100 4.150 959,234 -0.08(-1.90%)
Feb 05, 2010 4.231 4.231 4.131 4.231 560,655 +0.02(+0.44%)
Feb 04, 2010 4.292 4.311 4.193 4.212 1,017,088 -0.12(-2.86%)
Feb 03, 2010 4.348 4.404 4.292 4.336 569,860 -0.04(-0.85%)
Feb 02, 2010 4.336 4.416 4.323 4.373 555,458 -0.01(-0.28%)
Feb 01, 2010 4.416 4.423 4.336 4.385 563,696 +0.00(+0.00%)
Jan 29, 2010 4.379 4.429 4.323 4.385 721,986 +0.04(+1.00%)
Jan 28, 2010 4.336 4.392 4.286 4.342 788,000 +0.00(+0.00%)
Jan 27, 2010 4.255 4.342 4.237 4.342 461,553 +0.06(+1.30%)
Jan 26, 2010 4.361 4.416 4.268 4.286 1,120,937 -0.06(-1.42%)
Jan 25, 2010 4.249 4.361 4.224 4.348 1,308,779 +0.12(+2.93%)
Jan 22, 2010 4.200 4.286 4.187 4.224 1,597,328 +0.01(+0.15%)
Jan 21, 2010 4.261 4.292 4.206 4.218 786,944 -0.06(-1.45%)
Jan 20, 2010 4.243 4.292 4.206 4.280 478,474 -0.02(-0.58%)
Jan 19, 2010 4.218 4.317 4.187 4.305 1,136,001 +0.11(+2.51%)
Jan 15, 2010 4.268 4.200 4.200 4.200 876,974 -0.04(-1.02%)
Jan 14, 2010 4.193 4.280 4.181 4.243 397,848 +0.05(+1.18%)
Jan 13, 2010 4.206 4.218 4.150 4.193 1,365,976 +0.01(+0.30%)
Jan 12, 2010 4.138 4.200 4.094 4.181 723,752 +0.02(+0.60%)
Jan 11, 2010 4.069 4.206 4.057 4.156 516,988 +0.09(+2.29%)
Jan 08, 2010 3.995 4.063 3.970 4.063 440,331 +0.04(+1.08%)
Jan 07, 2010 3.902 4.026 3.896 4.020 491,302 +0.12(+3.18%)
Jan 06, 2010 3.989 4.001 3.865 3.896 566,785 -0.09(-2.18%)
Jan 05, 2010 4.125 4.125 3.958 3.983 536,956 -0.16(-3.89%)
Jan 04, 2010 4.020 4.150 3.989 4.144 367,247 +0.20(+5.19%)
Dec 31, 2009 4.150 3.939 3.939 3.939 480,301 -0.22(-5.36%)
Dec 30, 2009 4.100 4.169 4.008 4.162 362,738 +0.06(+1.36%)
Dec 29, 2009 4.138 4.206 4.082 4.107 464,504 -0.02(-0.45%)
Dec 28, 2009 3.983 4.125 3.983 4.125 534,531 +0.13(+3.26%)
Dec 24, 2009 3.933 4.001 3.933 3.995 117,032 +0.06(+1.57%)
Dec 23, 2009 3.896 3.946 3.828 3.933 329,964 +0.05(+1.28%)
Dec 22, 2009 3.803 3.896 3.803 3.884 504,510 +0.07(+1.95%)
Dec 21, 2009 3.791 3.884 3.729 3.809 506,165 +0.05(+1.32%)
Dec 18, 2009 3.636 3.803 3.636 3.760 1,271,341 +0.00(+0.00%)
Dec 17, 2009 3.679 3.778 3.623 3.760 784,393 +0.06(+1.68%)
Dec 16, 2009 3.692 3.735 3.612 3.698 414,054 +0.01(+0.34%)
Dec 15, 2009 3.698 3.747 3.630 3.685 718,975 -0.03(-0.83%)
Dec 14, 2009 3.654 3.735 3.648 3.716 728,991 -0.04(-0.99%)
Dec 11, 2009 3.648 3.772 3.642 3.754 232,395 +0.11(+3.06%)
Dec 10, 2009 3.791 3.816 3.630 3.642 727,953 -0.15(-3.92%)
Dec 09, 2009 3.828 3.828 3.729 3.791 262,478 -0.02(-0.49%)
Dec 08, 2009 3.791 3.828 3.735 3.809 538,189 -0.02(-0.65%)
Dec 07, 2009 3.803 3.865 3.785 3.834 303,295 +0.02(+0.49%)
Dec 04, 2009 3.605 3.853 3.568 3.816 960,514 +0.30(+8.64%)
Dec 03, 2009 3.574 3.611 3.500 3.512 467,825 -0.04(-1.05%)
Dec 02, 2009 3.506 3.574 3.469 3.549 492,347 +0.07(+2.14%)
Dec 01, 2009 3.388 3.487 3.388 3.475 511,921 +0.09(+2.75%)
Nov 30, 2009 3.438 3.438 3.326 3.382 882,048 -0.05(-1.44%)
Nov 27, 2009 3.456 3.481 3.345 3.431 213,660 -0.09(-2.64%)
Nov 25, 2009 3.586 3.605 3.518 3.524 391,832 -0.03(-0.87%)
Nov 24, 2009 3.568 3.599 3.481 3.555 1,184,819 +0.00(+0.00%)
Nov 23, 2009 3.370 3.630 3.370 3.555 1,977,387 +0.42(+13.44%)
Nov 20, 2009 3.178 3.215 3.085 3.134 1,177,080 -0.08(-2.50%)
Nov 19, 2009 3.456 3.500 3.190 3.215 1,293,448 -0.27(-7.65%)
Nov 18, 2009 3.512 3.586 3.456 3.481 568,364 -0.04(-1.06%)
Nov 17, 2009 3.543 3.580 3.481 3.518 460,950 -0.06(-1.56%)
Nov 16, 2009 3.289 3.605 3.289 3.574 1,092,020 +0.37(+11.61%)
Nov 13, 2009 3.252 3.270 3.147 3.202 1,022,033 -0.06(-1.71%)
Nov 12, 2009 3.314 3.382 3.221 3.258 1,127,083 -0.05(-1.50%)
Nov 11, 2009 3.580 3.593 3.221 3.308 3,169,396 -0.23(-6.48%)
Nov 10, 2009 3.599 3.648 3.506 3.537 797,832 -0.07(-1.89%)
Nov 09, 2009 3.654 3.654 3.562 3.605 484,927 -0.02(-0.68%)
Nov 06, 2009 3.648 3.673 3.574 3.630 578,252 -0.07(-2.01%)
Nov 05, 2009 3.568 3.716 3.500 3.704 576,957 +0.13(+3.64%)
Nov 04, 2009 3.642 3.648 3.549 3.574 526,026 -0.04(-1.20%)
Nov 03, 2009 3.574 3.636 3.549 3.617 508,151 +0.02(+0.52%)
Nov 02, 2009 3.580 3.716 3.531 3.599 531,982 +0.02(+0.69%)
Oct 30, 2009 3.648 3.704 3.562 3.574 1,041,706 -0.12(-3.35%)
Oct 29, 2009 3.630 3.723 3.580 3.698 508,529 +0.12(+3.29%)
Oct 28, 2009 3.642 3.710 3.562 3.580 685,552 -0.08(-2.20%)
Oct 27, 2009 3.704 3.760 3.648 3.661 781,116 +0.02(+0.51%)
Oct 26, 2009 3.562 3.735 3.531 3.642 984,420 +0.09(+2.44%)
Oct 23, 2009 3.562 3.605 3.531 3.555 523,372 -0.19(-5.12%)
Oct 22, 2009 3.611 3.772 3.509 3.747 532,184 +0.14(+3.95%)
Oct 21, 2009 3.698 3.760 3.593 3.605 720,962 -0.13(-3.48%)
Oct 20, 2009 3.710 3.754 3.692 3.735 414,223 -0.11(-2.74%)
Oct 19, 2009 3.840 3.871 3.772 3.840 408,290 +0.03(+0.81%)
Oct 16, 2009 3.871 3.908 3.797 3.809 742,766 -0.09(-2.38%)
Oct 15, 2009 3.834 3.915 3.785 3.902 658,194 +0.06(+1.61%)
Oct 14, 2009 3.778 3.865 3.716 3.840 495,753 +0.12(+3.33%)
Oct 13, 2009 3.772 3.772 3.599 3.716 434,845 -0.05(-1.32%)
Oct 12, 2009 3.840 3.902 3.729 3.766 449,641 -0.03(-0.82%)
Oct 09, 2009 3.834 3.885 3.741 3.797 676,694 +0.00(+0.00%)
Oct 08, 2009 3.524 3.828 3.481 3.797 1,138,234 +0.29(+8.30%)
Oct 07, 2009 3.475 3.586 3.401 3.506 771,768 -0.01(-0.18%)
Oct 06, 2009 3.469 3.568 3.407 3.512 1,081,018 +0.09(+2.72%)
Oct 05, 2009 3.574 3.586 3.370 3.419 1,015,574 -0.14(-4.00%)
Oct 02, 2009 3.586 3.673 3.512 3.562 916,075 -0.05(-1.37%)
Oct 01, 2009 3.834 3.840 3.611 3.611 2,438,065 -0.24(-6.12%)
Sep 30, 2009 3.902 3.933 3.809 3.846 616,602 -0.05(-1.27%)
Sep 29, 2009 3.977 4.008 3.890 3.896 321,808 -0.12(-3.08%)
Sep 28, 2009 3.871 4.075 3.840 4.020 757,247 +0.17(+4.34%)
Sep 25, 2009 4.069 4.069 3.840 3.853 763,319 -0.20(-4.89%)
Sep 24, 2009 3.995 4.286 3.977 4.051 918,530 -0.20(-4.80%)
Sep 23, 2009 4.379 4.392 4.231 4.255 944,425 -0.09(-2.14%)
Sep 22, 2009 4.261 4.398 4.243 4.348 687,953 +0.09(+2.18%)
Sep 21, 2009 4.361 4.460 4.218 4.255 815,050 -0.12(-2.69%)
Sep 18, 2009 4.404 4.503 4.292 4.373 1,358,380 -0.03(-0.70%)
Sep 17, 2009 4.577 4.602 4.392 4.404 539,713 -0.27(-5.70%)
Sep 16, 2009 4.286 4.757 4.286 4.670 869,535 +0.45(+10.56%)
Sep 15, 2009 4.193 4.274 4.162 4.224 285,956 +0.00(+0.00%)
Sep 14, 2009 4.125 4.224 4.094 4.224 310,434 +0.09(+2.10%)
Sep 11, 2009 4.181 4.181 4.082 4.138 292,783 -0.05(-1.18%)
Sep 10, 2009 4.082 4.187 4.020 4.187 374,900 +0.12(+3.05%)
Sep 09, 2009 4.100 4.125 4.008 4.063 293,266 -0.06(-1.35%)
Sep 08, 2009 4.082 4.212 4.051 4.119 512,369 +0.09(+2.15%)
Sep 04, 2009 4.001 4.063 3.933 4.032 380,946 +0.04(+1.09%)
Sep 03, 2009 3.958 4.014 3.877 3.989 441,930 +0.07(+1.74%)
Sep 02, 2009 3.772 4.063 3.772 3.921 735,123 +0.11(+2.76%)
Sep 01, 2009 3.884 4.008 3.760 3.816 505,408 -0.06(-1.44%)
Aug 31, 2009 3.958 3.995 3.846 3.871 577,337 -0.15(-3.70%)
Aug 28, 2009 4.200 4.237 3.952 4.020 467,529 -0.14(-3.28%)
Aug 27, 2009 4.187 4.218 4.100 4.156 513,283 -0.07(-1.61%)
Aug 26, 2009 4.218 4.268 4.212 4.224 268,891 -0.01(-0.15%)
Aug 25, 2009 4.268 4.361 4.231 4.231 301,374 -0.03(-0.73%)
Aug 24, 2009 4.255 4.336 4.187 4.261 395,658 +0.01(+0.15%)
Aug 21, 2009 3.983 4.286 3.983 4.255 699,091 +0.19(+4.57%)
Aug 20, 2009 4.045 4.088 4.004 4.069 375,492 +0.02(+0.46%)
Aug 19, 2009 3.952 4.063 3.952 4.051 338,949 +0.02(+0.62%)
Aug 18, 2009 3.989 4.057 3.989 4.026 514,265 +0.02(+0.46%)
Aug 17, 2009 4.113 4.113 3.946 4.008 461,972 -0.18(-4.29%)
Aug 14, 2009 4.311 4.379 4.113 4.187 445,834 -0.19(-4.25%)
Aug 13, 2009 4.509 4.571 4.280 4.373 625,346 -0.10(-2.22%)
Aug 12, 2009 4.392 4.550 4.336 4.472 541,360 +0.09(+2.12%)
Aug 11, 2009 4.441 4.497 4.286 4.379 461,482 -0.12(-2.75%)
Aug 10, 2009 4.540 4.540 4.354 4.503 371,346 -0.07(-1.62%)
Aug 07, 2009 4.577 4.615 4.491 4.577 726,469 +0.09(+1.93%)
Aug 06, 2009 4.596 4.615 4.447 4.491 716,695 -0.05(-1.09%)
Aug 05, 2009 4.670 4.670 4.478 4.540 697,432 -0.11(-2.40%)
Aug 04, 2009 4.522 4.652 4.460 4.652 587,426 +0.13(+2.88%)
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.