Skip to main content

Steelcase Inc (NY: SCS )

13.03 +0.16 (+1.20%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.82 11.88 11.67 11.68 266,744 -0.16(-1.32%)
Apr 27, 2006 11.77 11.90 11.70 11.84 515,866 +0.04(+0.32%)
Apr 26, 2006 11.68 11.83 11.67 11.80 514,744 +0.12(+1.07%)
Apr 25, 2006 11.63 11.72 11.60 11.68 371,519 +0.08(+0.70%)
Apr 24, 2006 11.62 11.70 11.55 11.60 737,432 -0.04(-0.38%)
Apr 21, 2006 11.59 11.67 11.55 11.64 417,018 +0.03(+0.22%)
Apr 20, 2006 11.60 11.67 11.54 11.62 339,318 +0.01(+0.05%)
Apr 19, 2006 11.62 11.68 11.52 11.61 542,620 +0.02(+0.22%)
Apr 18, 2006 11.55 11.63 11.53 11.59 661,494 +0.06(+0.49%)
Apr 17, 2006 11.45 11.58 11.37 11.53 700,745 +0.07(+0.65%)
Apr 13, 2006 11.16 11.55 11.14 11.45 1,580,121 +0.29(+2.63%)
Apr 12, 2006 11.12 11.21 11.08 11.16 194,491 +0.02(+0.17%)
Apr 11, 2006 11.24 11.24 11.02 11.14 384,656 -0.11(-1.00%)
Apr 10, 2006 11.25 11.28 11.17 11.25 1,124,652 +0.02(+0.17%)
Apr 07, 2006 11.25 11.32 11.20 11.24 968,130 -0.01(-0.06%)
Apr 06, 2006 11.30 11.32 11.20 11.24 673,990 -0.10(-0.88%)
Apr 05, 2006 11.20 11.36 11.18 11.34 1,025,164 +0.07(+0.66%)
Apr 04, 2006 11.25 11.34 11.12 11.27 1,218,213 +0.01(+0.11%)
Apr 03, 2006 11.20 11.29 11.10 11.25 670,626 +0.02(+0.17%)
Mar 31, 2006 11.22 11.30 11.16 11.24 851,499 -0.07(-0.66%)
Mar 30, 2006 11.17 11.34 11.07 11.31 704,750 +0.20(+1.80%)
Mar 29, 2006 11.05 11.28 10.92 11.11 1,162,301 -0.25(-2.20%)
Mar 28, 2006 11.25 11.36 11.15 11.36 429,194 +0.14(+1.28%)
Mar 27, 2006 11.26 11.35 11.19 11.22 377,928 -0.06(-0.55%)
Mar 24, 2006 11.27 11.30 11.19 11.28 436,563 +0.02(+0.17%)
Mar 23, 2006 11.27 11.39 11.23 11.26 471,008 -0.01(-0.06%)
Mar 22, 2006 11.21 11.34 11.16 11.27 596,450 +0.06(+0.50%)
Mar 21, 2006 11.12 11.39 11.10 11.21 594,528 +0.09(+0.84%)
Mar 20, 2006 11.06 11.16 11.04 11.12 359,824 +0.01(+0.06%)
Mar 17, 2006 11.10 11.16 11.05 11.11 663,096 +0.03(+0.28%)
Mar 16, 2006 11.05 11.14 11.05 11.08 500,166 +0.01(+0.11%)
Mar 15, 2006 10.95 11.10 10.93 11.07 324,258 +0.11(+1.03%)
Mar 14, 2006 10.85 11.02 10.77 10.95 321,695 +0.07(+0.63%)
Mar 13, 2006 10.92 11.08 10.86 10.89 274,915 -0.04(-0.34%)
Mar 10, 2006 10.85 11.04 10.79 10.92 475,013 +0.09(+0.81%)
Mar 09, 2006 10.80 10.88 10.76 10.84 392,186 +0.01(+0.12%)
Mar 08, 2006 10.65 10.87 10.54 10.82 456,429 +0.17(+1.64%)
Mar 07, 2006 10.67 10.74 10.57 10.65 288,052 -0.06(-0.52%)
Mar 06, 2006 10.85 10.88 10.67 10.70 327,943 -0.13(-1.21%)
Mar 03, 2006 10.81 10.86 10.73 10.84 402,920 +0.01(+0.06%)
Mar 02, 2006 10.86 10.87 10.74 10.83 482,383 -0.04(-0.35%)
Mar 01, 2006 10.61 10.87 10.51 10.87 579,468 +0.26(+2.41%)
Feb 28, 2006 10.83 10.83 10.55 10.61 715,484 -0.22(-2.02%)
Feb 27, 2006 10.81 10.88 10.74 10.83 371,199 +0.01(+0.06%)
Feb 24, 2006 10.67 10.85 10.55 10.82 230,377 +0.14(+1.34%)
Feb 23, 2006 10.77 10.77 10.61 10.68 321,535 -0.12(-1.10%)
Feb 22, 2006 10.79 10.85 10.74 10.80 348,129 +0.02(+0.17%)
Feb 21, 2006 10.79 10.87 10.74 10.78 246,558 +0.01(+0.06%)
Feb 17, 2006 10.80 10.80 10.67 10.77 294,139 -0.02(-0.23%)
Feb 16, 2006 10.49 10.82 10.42 10.80 696,419 +0.31(+2.91%)
Feb 15, 2006 10.47 10.51 10.30 10.49 146,429 +0.04(+0.42%)
Feb 14, 2006 10.42 10.49 10.34 10.45 221,085 +0.06(+0.54%)
Feb 13, 2006 10.39 10.43 10.31 10.39 222,367 -0.03(-0.30%)
Feb 10, 2006 10.31 10.45 10.29 10.42 233,902 +0.09(+0.85%)
Feb 09, 2006 10.47 10.47 10.31 10.34 249,282 -0.14(-1.37%)
Feb 08, 2006 10.44 10.54 10.40 10.48 229,095 +0.04(+0.42%)
Feb 07, 2006 10.60 10.60 10.40 10.44 352,134 -0.14(-1.36%)
Feb 06, 2006 10.47 10.59 10.43 10.58 363,189 +0.12(+1.19%)
Feb 03, 2006 10.45 10.49 10.36 10.46 258,734 -0.03(-0.24%)
Feb 02, 2006 10.49 10.54 10.39 10.48 616,796 -0.03(-0.30%)
Feb 01, 2006 10.52 10.54 10.42 10.51 510,098 -0.01(-0.06%)
Jan 31, 2006 10.46 10.53 10.42 10.52 619,840 +0.00(+0.00%)
Jan 30, 2006 10.50 10.55 10.44 10.52 412,853 -0.05(-0.47%)
Jan 27, 2006 10.57 10.60 10.54 10.57 372,481 +0.00(+0.00%)
Jan 26, 2006 10.55 10.61 10.53 10.57 364,631 +0.03(+0.24%)
Jan 25, 2006 10.49 10.57 10.46 10.54 329,705 +0.04(+0.42%)
Jan 24, 2006 10.49 10.54 10.41 10.50 294,780 +0.01(+0.12%)
Jan 23, 2006 10.39 10.52 10.35 10.49 487,669 +0.20(+1.94%)
Jan 20, 2006 10.44 10.45 10.27 10.29 627,050 -0.17(-1.61%)
Jan 19, 2006 10.36 10.46 10.31 10.46 448,259 +0.09(+0.90%)
Jan 18, 2006 10.27 10.37 10.27 10.36 564,409 +0.09(+0.91%)
Jan 17, 2006 10.31 10.32 10.17 10.27 497,602 -0.09(-0.90%)
Jan 13, 2006 10.42 10.44 10.29 10.36 1,842,219 -0.04(-0.42%)
Jan 12, 2006 10.41 10.52 10.36 10.41 937,531 +0.04(+0.42%)
Jan 11, 2006 10.30 10.36 10.22 10.36 1,110,394 +0.09(+0.85%)
Jan 10, 2006 10.17 10.36 10.15 10.27 1,305,526 +0.12(+1.17%)
Jan 09, 2006 10.11 10.17 10.06 10.16 550,791 +0.07(+0.74%)
Jan 06, 2006 10.11 10.11 10.04 10.08 298,305 -0.03(-0.25%)
Jan 05, 2006 9.993 10.11 9.987 10.11 689,690 +0.08(+0.81%)
Jan 04, 2006 9.800 10.02 9.800 10.02 737,272 +0.24(+2.49%)
Jan 03, 2006 9.819 9.875 9.575 9.781 984,952 -0.10(-1.01%)
Dec 30, 2005 9.881 9.887 9.769 9.881 413,814 -0.02(-0.25%)
Dec 29, 2005 9.881 9.925 9.862 9.906 299,747 +0.04(+0.44%)
Dec 28, 2005 9.831 9.918 9.819 9.862 493,117 -0.01(-0.06%)
Dec 27, 2005 9.912 9.918 9.800 9.868 254,568 -0.02(-0.25%)
Dec 23, 2005 9.837 9.925 9.812 9.893 267,225 +0.02(+0.19%)
Dec 22, 2005 9.868 9.925 9.794 9.875 531,406 -0.01(-0.13%)
Dec 21, 2005 9.825 9.918 9.706 9.887 522,755 +0.07(+0.76%)
Dec 20, 2005 9.613 9.850 9.613 9.812 701,866 +0.07(+0.77%)
Dec 19, 2005 9.769 9.937 9.619 9.737 530,605 +0.05(+0.52%)
Dec 16, 2005 9.457 9.862 9.432 9.687 2,028,059 +0.25(+2.65%)
Dec 15, 2005 9.519 9.556 9.413 9.438 303,111 -0.11(-1.18%)
Dec 14, 2005 9.469 9.550 9.425 9.550 599,174 +0.09(+0.92%)
Dec 13, 2005 9.500 9.563 9.432 9.463 469,566 -0.02(-0.26%)
Dec 12, 2005 9.500 9.500 9.382 9.488 456,269 +0.01(+0.07%)
Dec 09, 2005 9.394 9.544 9.369 9.481 184,878 +0.06(+0.66%)
Dec 08, 2005 9.344 9.419 9.288 9.419 346,848 +0.09(+0.94%)
Dec 07, 2005 9.350 9.388 9.269 9.332 391,225 -0.02(-0.27%)
Dec 06, 2005 9.407 9.438 9.238 9.357 502,409 -0.01(-0.13%)
Dec 05, 2005 9.425 9.438 9.244 9.369 632,336 -0.11(-1.12%)
Dec 02, 2005 9.176 9.544 9.176 9.475 1,028,368 +0.17(+1.88%)
Dec 01, 2005 9.257 9.300 9.119 9.300 392,827 +0.07(+0.74%)
Nov 30, 2005 9.194 9.263 9.163 9.232 781,489 +0.06(+0.68%)
Nov 29, 2005 9.288 9.300 9.107 9.169 282,925 -0.13(-1.41%)
Nov 28, 2005 9.307 9.319 9.226 9.300 287,251 -0.01(-0.07%)
Nov 25, 2005 9.238 9.319 9.213 9.307 62,961 +0.07(+0.74%)
Nov 23, 2005 9.251 9.275 9.207 9.238 236,625 -0.01(-0.07%)
Nov 22, 2005 9.219 9.294 9.157 9.244 196,093 +0.00(+0.00%)
Nov 21, 2005 9.288 9.300 9.138 9.244 338,036 -0.02(-0.20%)
Nov 18, 2005 9.076 9.288 9.007 9.263 347,008 +0.21(+2.34%)
Nov 17, 2005 8.963 9.063 8.907 9.051 146,749 +0.06(+0.69%)
Nov 16, 2005 9.051 9.051 8.945 8.988 137,938 -0.07(-0.76%)
Nov 15, 2005 9.070 9.076 8.970 9.057 268,667 +0.00(+0.00%)
Nov 14, 2005 9.045 9.063 8.926 9.057 304,393 +0.03(+0.35%)
Nov 11, 2005 8.963 9.051 8.932 9.026 124,801 +0.06(+0.70%)
Nov 10, 2005 8.913 9.013 8.895 8.963 204,263 +0.05(+0.56%)
Nov 09, 2005 8.957 8.963 8.889 8.913 259,375 -0.04(-0.49%)
Nov 08, 2005 8.951 8.982 8.895 8.957 166,615 -0.04(-0.42%)
Nov 07, 2005 8.932 9.001 8.882 8.995 252,486 +0.09(+0.98%)
Nov 04, 2005 8.976 9.001 8.895 8.907 80,904 -0.07(-0.83%)
Nov 03, 2005 8.995 9.007 8.913 8.982 235,344 -0.01(-0.07%)
Nov 02, 2005 8.938 8.995 8.926 8.988 156,201 +0.04(+0.42%)
Nov 01, 2005 8.938 8.995 8.801 8.951 553,995 +0.01(+0.14%)
Oct 31, 2005 8.739 8.945 8.714 8.938 471,489 +0.24(+2.73%)
Oct 28, 2005 8.670 8.739 8.663 8.701 466,682 +0.08(+0.94%)
Oct 27, 2005 8.645 8.801 8.526 8.620 1,453,237 +0.12(+1.40%)
Oct 26, 2005 8.489 8.608 8.452 8.502 347,649 +0.03(+0.37%)
Oct 25, 2005 8.645 8.701 8.452 8.470 566,171 -0.20(-2.30%)
Oct 24, 2005 8.683 8.757 8.658 8.670 266,904 +0.00(+0.00%)
Oct 21, 2005 8.645 8.707 8.551 8.670 252,325 +0.04(+0.51%)
Oct 20, 2005 8.620 8.707 8.583 8.626 248,961 +0.01(+0.14%)
Oct 19, 2005 8.533 8.645 8.389 8.614 355,659 +0.04(+0.51%)
Oct 18, 2005 8.639 8.770 8.508 8.570 250,884 -0.05(-0.58%)
Oct 17, 2005 8.564 8.658 8.508 8.620 169,819 +0.04(+0.44%)
Oct 14, 2005 8.545 8.608 8.477 8.583 310,160 +0.09(+1.03%)
Oct 13, 2005 8.570 8.620 8.464 8.495 315,607 -0.09(-1.02%)
Oct 12, 2005 8.695 8.770 8.551 8.583 204,424 -0.13(-1.50%)
Oct 11, 2005 8.845 8.864 8.683 8.714 385,297 -0.11(-1.20%)
Oct 10, 2005 8.826 8.839 8.720 8.820 267,064 -0.02(-0.28%)
Oct 07, 2005 8.776 8.907 8.745 8.845 208,429 +0.01(+0.07%)
Oct 06, 2005 8.957 9.051 8.764 8.839 191,607 -0.12(-1.39%)
Oct 05, 2005 9.020 9.020 8.864 8.963 226,692 -0.09(-0.97%)
Oct 04, 2005 9.126 9.213 9.007 9.051 203,783 -0.07(-0.82%)
Oct 03, 2005 8.988 9.151 8.988 9.126 342,202 +0.10(+1.11%)
Sep 30, 2005 8.820 9.038 8.795 9.026 251,685 +0.19(+2.19%)
Sep 29, 2005 8.826 8.870 8.726 8.832 234,382 -0.01(-0.14%)
Sep 28, 2005 8.938 8.938 8.801 8.845 88,594 -0.12(-1.32%)
Sep 27, 2005 8.963 8.970 8.857 8.963 154,920 -0.01(-0.07%)
Sep 26, 2005 9.045 9.070 8.851 8.970 239,669 -0.07(-0.83%)
Sep 23, 2005 9.045 9.051 8.826 9.045 274,434 +0.19(+2.19%)
Sep 22, 2005 8.920 8.982 8.851 8.851 149,473 -0.11(-1.18%)
Sep 21, 2005 8.770 8.988 8.726 8.957 586,677 +0.21(+2.35%)
Sep 20, 2005 8.739 8.895 8.658 8.751 441,049 -0.01(-0.14%)
Sep 19, 2005 8.913 8.913 8.445 8.764 370,238 -0.09(-1.06%)
Sep 16, 2005 8.982 9.013 8.826 8.857 248,480 -0.11(-1.18%)
Sep 15, 2005 9.001 9.007 8.895 8.963 124,961 -0.01(-0.14%)
Sep 14, 2005 9.045 9.076 8.957 8.976 155,080 -0.07(-0.76%)
Sep 13, 2005 9.057 9.088 9.007 9.045 150,274 -0.04(-0.48%)
Sep 12, 2005 9.063 9.176 9.051 9.088 127,204 -0.02(-0.21%)
Sep 09, 2005 9.051 9.169 8.963 9.107 182,155 +0.06(+0.62%)
Sep 08, 2005 9.038 9.076 8.938 9.051 172,703 +0.01(+0.14%)
Sep 07, 2005 8.951 9.038 8.938 9.038 166,615 +0.08(+0.91%)
Sep 06, 2005 8.932 9.001 8.882 8.957 147,550 +0.05(+0.56%)
Sep 02, 2005 9.113 9.113 8.839 8.907 91,798 -0.14(-1.59%)
Sep 01, 2005 9.119 9.163 9.020 9.051 135,374 -0.11(-1.23%)
Aug 31, 2005 9.020 9.226 8.926 9.163 368,956 +0.14(+1.52%)
Aug 30, 2005 8.920 9.101 8.876 9.026 209,070 +0.09(+1.05%)
Aug 29, 2005 8.645 8.938 8.645 8.932 199,457 +0.09(+0.99%)
Aug 26, 2005 9.001 9.001 8.751 8.845 107,659 -0.14(-1.53%)
Aug 25, 2005 9.070 9.113 8.951 8.982 112,465 -0.08(-0.90%)
Aug 24, 2005 9.032 9.107 8.982 9.063 347,969 +0.01(+0.14%)
Aug 23, 2005 9.182 9.182 8.988 9.051 245,437 -0.08(-0.89%)
Aug 22, 2005 9.057 9.188 8.988 9.132 213,555 +0.11(+1.18%)
Aug 19, 2005 8.926 9.082 8.889 9.026 398,434 +0.09(+1.05%)
Aug 18, 2005 8.895 8.945 8.782 8.932 113,746 +0.04(+0.42%)
Aug 17, 2005 8.889 8.988 8.820 8.895 162,930 -0.04(-0.42%)
Aug 16, 2005 8.945 8.976 8.826 8.932 242,873 -0.05(-0.56%)
Aug 15, 2005 9.082 9.094 8.926 8.982 190,806 -0.12(-1.37%)
Aug 12, 2005 9.176 9.257 8.926 9.107 172,222 -0.11(-1.22%)
Aug 11, 2005 9.251 9.263 9.138 9.219 256,811 -0.03(-0.34%)
Aug 10, 2005 9.188 9.269 9.144 9.251 221,886 +0.09(+1.02%)
Aug 09, 2005 9.138 9.188 9.082 9.157 202,661 +0.01(+0.14%)
Aug 08, 2005 9.144 9.226 9.045 9.144 309,519 -0.03(-0.34%)
Aug 05, 2005 9.094 9.219 9.051 9.176 450,662 +0.06(+0.68%)
Aug 04, 2005 9.057 9.126 9.013 9.113 164,532 +0.01(+0.07%)
Aug 03, 2005 9.138 9.138 9.020 9.107 326,822 -0.05(-0.55%)
Aug 02, 2005 9.269 9.269 9.088 9.157 457,711 -0.08(-0.88%)
Aug 01, 2005 9.157 9.357 9.157 9.238 322,336 +0.10(+1.09%)
Jul 29, 2005 9.157 9.207 9.063 9.138 306,796 -0.04(-0.48%)
Jul 28, 2005 9.113 9.182 9.063 9.182 166,615 +0.06(+0.62%)
Jul 27, 2005 9.163 9.163 9.038 9.126 235,023 -0.02(-0.27%)
Jul 26, 2005 9.070 9.151 8.988 9.151 213,876 +0.08(+0.89%)
Jul 25, 2005 9.107 9.107 9.026 9.070 292,698 -0.06(-0.62%)
Jul 22, 2005 9.157 9.201 8.957 9.126 477,416 -0.04(-0.41%)
Jul 21, 2005 9.163 9.169 8.963 9.163 229,896 +0.02(+0.20%)
Jul 20, 2005 8.876 9.169 8.876 9.144 431,597 +0.22(+2.52%)
Jul 19, 2005 8.945 8.982 8.895 8.920 175,426 -0.01(-0.07%)
Jul 18, 2005 8.963 9.045 8.832 8.926 153,958 -0.06(-0.63%)
Jul 15, 2005 9.007 9.070 8.951 8.982 133,612 -0.04(-0.42%)
Jul 14, 2005 9.045 9.082 9.001 9.020 315,287 +0.03(+0.35%)
Jul 13, 2005 8.976 9.051 8.957 8.988 229,256 +0.01(+0.14%)
Jul 12, 2005 8.895 9.013 8.826 8.976 524,837 +0.07(+0.77%)
Jul 11, 2005 8.988 8.988 8.864 8.907 243,995 -0.08(-0.90%)
Jul 08, 2005 8.826 9.001 8.826 8.988 338,837 +0.19(+2.13%)
Jul 07, 2005 8.676 8.839 8.558 8.801 204,744 +0.11(+1.22%)
Jul 06, 2005 8.826 8.895 8.645 8.695 444,894 -0.19(-2.11%)
Jul 05, 2005 8.676 8.995 8.648 8.882 530,445 +0.17(+2.01%)
Jul 01, 2005 8.651 8.814 8.595 8.707 259,054 +0.06(+0.72%)
Jun 30, 2005 8.789 8.814 8.576 8.645 224,930 -0.17(-1.98%)
Jun 29, 2005 8.689 8.851 8.645 8.820 330,186 +0.17(+1.95%)
Jun 28, 2005 8.620 8.676 8.483 8.651 156,201 +0.05(+0.58%)
Jun 27, 2005 8.420 8.639 8.320 8.601 351,654 +0.17(+2.07%)
Jun 24, 2005 8.751 8.770 8.333 8.427 1,128,658 -0.31(-3.50%)
Jun 23, 2005 8.770 8.801 8.564 8.732 424,067 -0.04(-0.43%)
Jun 22, 2005 8.664 8.789 8.664 8.770 966,208 +0.12(+1.44%)
Jun 21, 2005 8.333 8.689 8.333 8.645 664,057 +0.31(+3.75%)
Jun 20, 2005 8.601 8.601 8.302 8.333 574,181 -0.29(-3.40%)
Jun 17, 2005 8.558 8.720 8.508 8.626 434,801 +0.09(+1.02%)
Jun 16, 2005 8.377 8.651 8.314 8.539 517,148 +0.20(+2.40%)
Jun 15, 2005 8.208 8.389 8.152 8.339 388,021 +0.11(+1.29%)
Jun 14, 2005 8.083 8.289 8.083 8.233 534,931 +0.13(+1.62%)
Jun 13, 2005 8.071 8.177 8.065 8.102 326,021 +0.03(+0.39%)
Jun 10, 2005 8.040 8.096 7.946 8.071 514,905 -0.01(-0.15%)
Jun 09, 2005 8.127 8.158 7.965 8.083 341,080 -0.06(-0.77%)
Jun 08, 2005 8.177 8.183 8.102 8.146 509,458 -0.01(-0.08%)
Jun 07, 2005 8.177 8.214 8.121 8.152 344,124 +0.02(+0.23%)
Jun 06, 2005 8.114 8.364 8.102 8.133 779,727 +0.02(+0.23%)
Jun 03, 2005 8.108 8.171 8.096 8.114 488,951 +0.01(+0.08%)
Jun 02, 2005 8.108 8.227 8.083 8.108 301,189 +0.01(+0.08%)
Jun 01, 2005 8.083 8.114 8.058 8.102 385,457 +0.05(+0.62%)
May 31, 2005 7.902 8.114 7.902 8.052 957,076 +0.12(+1.57%)
May 27, 2005 8.040 8.108 7.915 7.927 164,212 -0.07(-0.94%)
May 26, 2005 7.915 8.027 7.915 8.002 295,902 +0.09(+1.10%)
May 25, 2005 7.990 8.058 7.852 7.915 398,434 -0.12(-1.55%)
May 24, 2005 7.977 8.077 7.927 8.040 338,357 -0.02(-0.31%)
May 23, 2005 7.946 8.090 7.865 8.065 161,809 +0.07(+0.94%)
May 20, 2005 8.090 8.177 7.933 7.990 111,343 -0.11(-1.31%)
May 19, 2005 8.015 8.127 8.015 8.096 361,747 +0.09(+1.09%)
May 18, 2005 7.896 8.021 7.827 8.008 619,520 +0.11(+1.42%)
May 17, 2005 7.809 7.965 7.790 7.896 266,584 +0.02(+0.32%)
May 16, 2005 7.690 7.877 7.690 7.871 290,295 +0.13(+1.69%)
May 13, 2005 7.896 7.915 7.621 7.740 125,281 -0.16(-1.98%)
May 12, 2005 7.965 7.965 7.834 7.896 141,302 -0.09(-1.09%)
May 11, 2005 7.965 7.990 7.809 7.983 191,126 +0.02(+0.24%)
May 10, 2005 8.021 8.114 7.865 7.965 369,757 -0.11(-1.31%)
May 09, 2005 8.158 8.158 7.940 8.071 459,954 -0.04(-0.54%)
May 06, 2005 8.114 8.127 8.077 8.114 169,498 +0.00(+0.00%)
May 05, 2005 8.152 8.171 8.021 8.114 280,682 -0.04(-0.46%)
May 04, 2005 8.239 8.258 8.133 8.152 505,613 -0.03(-0.38%)
May 03, 2005 8.152 8.246 8.114 8.183 248,641 +0.01(+0.15%)
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.