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 (%)
Apr 29, 2011 7.382 7.382 7.287 7.338 574,771 +0.00(+0.00%)
Apr 28, 2011 7.287 7.395 7.287 7.338 611,626 +0.03(+0.35%)
Apr 27, 2011 7.370 7.370 7.262 7.312 646,882 -0.03(-0.35%)
Apr 26, 2011 7.217 7.363 7.198 7.338 746,985 +0.15(+2.03%)
Apr 25, 2011 7.331 7.331 7.122 7.192 909,233 -0.15(-1.99%)
Apr 21, 2011 7.408 7.420 7.262 7.338 665,741 +0.00(+0.00%)
Apr 20, 2011 7.389 7.414 7.242 7.338 989,579 +0.08(+1.14%)
Apr 19, 2011 7.217 7.306 7.198 7.255 671,527 +0.08(+1.15%)
Apr 18, 2011 7.217 7.262 7.147 7.173 751,941 -0.16(-2.17%)
Apr 15, 2011 7.084 7.382 7.084 7.331 1,393,822 +0.23(+3.22%)
Apr 14, 2011 7.039 7.134 6.969 7.103 892,469 -0.01(-0.09%)
Apr 13, 2011 7.154 7.166 6.982 7.109 765,772 -0.03(-0.36%)
Apr 12, 2011 7.242 7.274 7.115 7.134 732,517 -0.17(-2.26%)
Apr 11, 2011 7.312 7.382 7.262 7.300 787,624 +0.00(+0.00%)
Apr 08, 2011 7.522 7.586 7.230 7.300 634,892 -0.18(-2.46%)
Apr 07, 2011 7.560 7.642 7.471 7.484 1,026,485 -0.10(-1.26%)
Apr 06, 2011 7.579 7.636 7.535 7.579 821,293 +0.03(+0.42%)
Apr 05, 2011 7.363 7.700 7.350 7.547 1,887,782 +0.15(+2.06%)
Apr 04, 2011 7.465 7.484 7.281 7.395 803,554 -0.02(-0.26%)
Apr 01, 2011 7.268 7.509 7.268 7.414 1,338,586 +0.18(+2.55%)
Mar 31, 2011 7.204 7.249 7.115 7.230 1,097,966 +0.04(+0.53%)
Mar 30, 2011 7.192 7.192 7.192 7.192 1,048,122 +0.21(+3.00%)
Mar 29, 2011 6.792 6.995 6.729 6.982 934,676 +0.17(+2.50%)
Mar 28, 2011 6.824 6.957 6.780 6.811 1,112,827 +0.00(+0.00%)
Mar 25, 2011 6.742 6.887 6.578 6.811 3,337,244 +0.13(+1.89%)
Mar 24, 2011 6.388 6.919 6.375 6.685 4,673,819 +0.66(+11.02%)
Mar 23, 2011 6.047 6.053 5.933 6.022 1,341,923 -0.01(-0.21%)
Mar 22, 2011 6.066 6.066 5.933 6.034 1,701,584 -0.01(-0.21%)
Mar 21, 2011 5.990 6.059 5.930 6.047 1,299,860 +0.21(+3.68%)
Mar 18, 2011 5.990 6.041 5.832 5.832 2,126,654 -0.11(-1.81%)
Mar 17, 2011 6.091 6.104 5.908 5.939 1,198,136 -0.06(-0.95%)
Mar 16, 2011 6.047 6.072 5.933 5.996 1,262,810 -0.07(-1.15%)
Mar 15, 2011 6.078 6.116 6.059 6.066 874,028 -0.08(-1.23%)
Mar 14, 2011 6.123 6.217 6.078 6.142 1,125,180 -0.03(-0.41%)
Mar 11, 2011 6.041 6.243 5.984 6.167 1,039,455 +0.09(+1.56%)
Mar 10, 2011 6.287 6.287 6.053 6.072 1,847,079 -0.27(-4.28%)
Mar 09, 2011 6.217 6.369 6.148 6.344 1,126,788 +0.12(+1.93%)
Mar 08, 2011 6.015 6.350 5.996 6.224 1,296,669 +0.20(+3.36%)
Mar 07, 2011 6.116 6.154 5.914 6.022 1,617,343 -0.12(-1.95%)
Mar 04, 2011 6.135 6.148 6.034 6.142 854,590 -0.01(-0.10%)
Mar 03, 2011 6.097 6.281 6.097 6.148 796,606 +0.08(+1.25%)
Mar 02, 2011 5.939 6.116 5.939 6.072 810,798 +0.13(+2.23%)
Mar 01, 2011 6.129 6.154 5.905 5.939 921,585 -0.20(-3.19%)
Feb 28, 2011 6.154 6.262 6.066 6.135 961,070 -0.03(-0.41%)
Feb 25, 2011 6.078 6.180 6.053 6.161 1,003,950 +0.11(+1.88%)
Feb 24, 2011 6.142 6.306 6.009 6.047 1,471,743 -0.13(-2.05%)
Feb 23, 2011 6.356 6.356 6.041 6.173 1,890,171 -0.21(-3.27%)
Feb 22, 2011 6.458 6.527 6.382 6.382 2,033,086 -0.16(-2.42%)
Feb 18, 2011 6.780 6.900 6.527 6.540 2,734,846 -0.23(-3.45%)
Feb 17, 2011 6.647 6.837 6.647 6.773 2,617,393 +0.09(+1.42%)
Feb 16, 2011 6.546 6.679 6.524 6.679 1,301,678 +0.13(+2.03%)
Feb 15, 2011 6.476 6.559 6.451 6.546 1,100,417 +0.06(+0.88%)
Feb 14, 2011 6.533 6.615 6.470 6.489 877,737 -0.01(-0.10%)
Feb 11, 2011 6.388 6.565 6.356 6.495 1,284,834 +0.11(+1.68%)
Feb 10, 2011 6.420 6.420 6.198 6.388 2,806,492 -0.07(-1.08%)
Feb 09, 2011 6.451 6.521 6.426 6.458 1,841,521 -0.01(-0.10%)
Feb 08, 2011 6.464 6.521 6.394 6.464 1,250,468 +0.02(+0.29%)
Feb 07, 2011 6.426 6.508 6.337 6.445 2,195,503 +0.01(+0.10%)
Feb 04, 2011 6.274 6.508 6.262 6.439 3,024,860 +0.15(+2.31%)
Feb 03, 2011 6.401 6.401 6.205 6.293 1,619,429 -0.09(-1.39%)
Feb 02, 2011 6.445 6.476 6.369 6.382 1,434,166 -0.06(-0.98%)
Feb 01, 2011 6.502 6.508 6.407 6.445 2,209,733 -0.01(-0.20%)
Jan 31, 2011 6.578 6.609 6.458 6.458 1,043,192 -0.11(-1.64%)
Jan 28, 2011 6.862 6.894 6.546 6.565 990,514 -0.37(-5.29%)
Jan 27, 2011 6.944 6.982 6.881 6.931 580,855 -0.01(-0.18%)
Jan 26, 2011 6.748 6.963 6.685 6.944 1,334,372 +0.20(+2.90%)
Jan 25, 2011 6.830 6.830 6.666 6.748 868,884 -0.11(-1.66%)
Jan 24, 2011 6.875 6.906 6.830 6.862 819,882 -0.03(-0.37%)
Jan 21, 2011 6.963 7.026 6.887 6.887 976,941 -0.04(-0.55%)
Jan 20, 2011 6.887 7.039 6.875 6.925 1,219,524 -0.01(-0.09%)
Jan 19, 2011 7.045 7.096 6.906 6.931 1,791,248 -0.08(-1.08%)
Jan 18, 2011 6.805 7.089 6.792 7.007 1,648,567 +0.16(+2.40%)
Jan 14, 2011 6.792 6.887 6.792 6.843 1,275,268 +0.02(+0.28%)
Jan 13, 2011 6.767 6.849 6.717 6.824 603,873 +0.06(+0.93%)
Jan 12, 2011 6.748 6.818 6.464 6.761 2,170,295 +0.03(+0.38%)
Jan 11, 2011 6.641 6.736 6.609 6.736 1,191,649 +0.12(+1.81%)
Jan 10, 2011 6.495 6.641 6.388 6.615 1,061,274 +0.07(+1.06%)
Jan 07, 2011 6.521 6.704 6.401 6.546 1,313,388 +0.06(+0.88%)
Jan 06, 2011 6.792 6.792 6.451 6.489 1,074,441 -0.33(-4.82%)
Jan 05, 2011 6.767 6.846 6.647 6.818 1,361,464 +0.01(+0.09%)
Jan 04, 2011 6.767 6.868 6.653 6.811 2,676,323 +0.05(+0.75%)
Jan 03, 2011 6.710 6.799 6.694 6.761 1,255,816 +0.08(+1.23%)
Dec 31, 2010 6.748 6.755 6.660 6.679 625,321 -0.07(-1.03%)
Dec 30, 2010 6.717 6.780 6.717 6.748 445,048 +0.04(+0.56%)
Dec 29, 2010 6.761 6.818 6.710 6.710 839,789 -0.04(-0.65%)
Dec 28, 2010 6.767 6.856 6.685 6.755 946,182 +0.01(+0.19%)
Dec 27, 2010 6.634 6.761 6.609 6.742 531,426 +0.13(+1.91%)
Dec 23, 2010 6.489 6.615 6.476 6.615 498,733 +0.13(+2.05%)
Dec 22, 2010 6.540 6.603 6.401 6.483 959,671 +0.00(+0.00%)
Dec 21, 2010 6.477 6.508 6.395 6.483 838,315 +0.06(+0.88%)
Dec 20, 2010 6.414 6.571 6.332 6.426 1,499,747 +0.10(+1.59%)
Dec 17, 2010 6.546 6.634 6.225 6.325 2,763,480 -0.08(-1.28%)
Dec 16, 2010 6.401 6.452 6.338 6.407 1,132,307 +0.04(+0.69%)
Dec 15, 2010 6.458 6.539 6.363 6.363 929,753 -0.09(-1.46%)
Dec 14, 2010 6.502 6.533 6.414 6.458 1,652,099 -0.04(-0.58%)
Dec 13, 2010 6.508 6.584 6.464 6.495 1,151,743 +0.01(+0.19%)
Dec 10, 2010 6.458 6.533 6.395 6.483 1,151,323 +0.07(+1.08%)
Dec 09, 2010 6.426 6.451 6.401 6.414 863,601 +0.03(+0.39%)
Dec 08, 2010 6.300 6.420 6.300 6.388 1,130,759 +0.10(+1.60%)
Dec 07, 2010 6.275 6.313 6.225 6.288 1,110,486 +0.06(+0.91%)
Dec 06, 2010 6.193 6.237 6.181 6.231 614,022 +0.03(+0.51%)
Dec 03, 2010 6.111 6.231 6.067 6.200 1,009,014 +0.08(+1.34%)
Dec 02, 2010 6.137 6.231 6.042 6.118 818,920 +0.00(+0.00%)
Dec 01, 2010 6.137 6.294 6.067 6.118 1,065,015 +0.09(+1.53%)
Nov 30, 2010 5.967 6.067 5.948 6.025 955,883 -0.02(-0.28%)
Nov 29, 2010 5.885 6.099 5.835 6.042 1,185,311 +0.11(+1.91%)
Nov 26, 2010 5.986 6.011 5.929 5.929 770,712 -0.08(-1.36%)
Nov 24, 2010 6.011 6.011 6.011 6.011 599,398 +0.03(+0.42%)
Nov 23, 2010 5.860 5.992 5.816 5.986 619,937 +0.04(+0.74%)
Nov 22, 2010 5.954 6.030 5.885 5.942 945,277 -0.04(-0.63%)
Nov 19, 2010 5.665 5.979 5.665 5.979 1,044,807 +0.18(+3.15%)
Nov 18, 2010 5.841 5.916 5.797 5.797 895,177 +0.01(+0.22%)
Nov 17, 2010 5.753 5.835 5.705 5.784 841,775 +0.03(+0.55%)
Nov 16, 2010 5.665 5.759 5.614 5.753 910,306 +0.02(+0.33%)
Nov 15, 2010 5.803 5.822 5.683 5.734 577,228 -0.04(-0.76%)
Nov 12, 2010 5.721 5.847 5.671 5.778 1,393,511 -0.01(-0.11%)
Nov 11, 2010 5.753 5.816 5.636 5.784 1,101,182 -0.02(-0.33%)
Nov 10, 2010 5.709 5.822 5.621 5.803 917,902 +0.11(+1.88%)
Nov 09, 2010 5.683 5.702 5.583 5.696 1,519,619 +0.01(+0.22%)
Nov 08, 2010 5.583 5.721 5.539 5.683 955,503 +0.06(+1.12%)
Nov 05, 2010 5.589 5.627 5.520 5.621 378,440 +0.04(+0.79%)
Nov 04, 2010 5.457 5.646 5.457 5.576 691,048 +0.21(+3.99%)
Nov 03, 2010 5.249 5.394 5.237 5.362 479,784 +0.11(+2.04%)
Nov 02, 2010 5.255 5.344 5.193 5.255 900,719 +0.07(+1.33%)
Nov 01, 2010 5.306 5.350 5.086 5.186 694,988 -0.11(-2.02%)
Oct 29, 2010 5.312 5.369 5.281 5.293 525,377 -0.04(-0.83%)
Oct 28, 2010 5.400 5.457 5.331 5.337 585,990 -0.04(-0.70%)
Oct 27, 2010 5.381 5.388 5.331 5.375 848,464 -0.09(-1.61%)
Oct 25, 2010 5.413 5.507 5.381 5.463 699,715 +0.09(+1.64%)
Oct 22, 2010 5.375 5.444 5.281 5.375 772,126 +0.06(+1.18%)
Oct 21, 2010 5.381 5.457 5.243 5.312 955,145 -0.03(-0.47%)
Oct 20, 2010 5.161 5.362 5.161 5.337 821,906 +0.18(+3.41%)
Oct 19, 2010 5.300 5.394 5.130 5.161 735,714 -0.22(-4.09%)
Oct 18, 2010 5.369 5.413 5.306 5.381 696,836 +0.01(+0.23%)
Oct 15, 2010 5.482 5.482 5.287 5.369 1,192,170 -0.04(-0.81%)
Oct 14, 2010 5.362 5.451 5.306 5.413 827,678 +0.03(+0.58%)
Oct 13, 2010 5.375 5.413 5.281 5.381 1,127,006 +0.01(+0.23%)
Oct 12, 2010 5.350 5.375 5.255 5.369 604,517 +0.02(+0.35%)
Oct 11, 2010 5.337 5.362 5.205 5.350 565,363 +0.05(+0.95%)
Oct 08, 2010 5.300 5.344 5.186 5.300 604,935 +0.07(+1.32%)
Oct 07, 2010 5.300 5.306 5.136 5.230 675,906 -0.03(-0.48%)
Oct 06, 2010 5.381 5.388 5.186 5.255 644,155 -0.13(-2.34%)
Oct 05, 2010 5.112 5.381 5.043 5.381 1,658,090 +0.34(+6.71%)
Oct 04, 2010 5.193 5.231 4.999 5.043 944,349 -0.18(-3.48%)
Oct 01, 2010 5.225 5.331 5.212 5.225 978,215 +0.01(+0.16%)
Sep 30, 2010 5.216 5.306 5.143 5.216 1,613,897 +0.13(+2.55%)
Sep 29, 2010 5.168 5.237 5.081 5.087 2,463,729 +0.16(+3.31%)
Sep 28, 2010 4.905 4.968 4.756 4.924 1,141 +0.02(+0.38%)
Sep 27, 2010 4.786 4.962 4.780 4.905 1,930,687 +0.15(+3.16%)
Sep 24, 2010 4.636 4.774 4.579 4.755 3,159,667 +0.22(+4.83%)
Sep 23, 2010 4.385 4.968 4.273 4.536 4,732 +0.44(+10.70%)
Sep 22, 2010 4.166 4.235 4.034 4.097 935,013 -0.08(-1.80%)
Sep 21, 2010 4.241 4.273 4.153 4.172 809,535 -0.09(-2.06%)
Sep 20, 2010 4.185 4.304 4.128 4.260 1,324,348 +0.08(+1.80%)
Sep 17, 2010 4.185 4.285 4.110 4.185 1,926,880 +0.09(+2.30%)
Sep 15, 2010 4.103 4.141 3.997 4.091 1,917,278 -0.04(-0.91%)
Sep 14, 2010 4.216 4.247 4.122 4.128 807,744 -0.11(-2.66%)
Sep 13, 2010 4.172 4.247 4.141 4.241 1,013,408 +0.11(+2.58%)
Sep 10, 2010 4.141 4.210 4.110 4.135 538,297 +0.02(+0.46%)
Sep 09, 2010 4.254 4.254 4.060 4.116 490,861 -0.09(-2.23%)
Sep 08, 2010 4.116 4.222 4.085 4.210 532,793 +0.12(+2.91%)
Sep 07, 2010 4.141 4.160 4.016 4.091 3,850 -0.06(-1.36%)
Sep 03, 2010 4.179 4.197 4.078 4.147 536,997 +0.04(+1.07%)
Sep 02, 2010 4.103 4.160 4.053 4.103 1,915 -0.01(-0.30%)
Sep 01, 2010 3.966 4.116 3.922 4.116 637,077 +0.22(+5.63%)
Aug 31, 2010 3.897 3.978 3.865 3.897 1,117 -0.01(-0.32%)
Aug 30, 2010 4.016 4.034 3.909 3.909 539,601 -0.12(-2.95%)
Aug 27, 2010 3.997 4.041 3.897 4.028 684,117 +0.06(+1.42%)
Aug 26, 2010 4.060 4.117 3.966 3.972 2,697 -0.08(-2.01%)
Aug 25, 2010 3.897 4.072 3.865 4.053 2,670 +0.12(+3.03%)
Aug 24, 2010 4.147 4.191 3.915 3.934 10,851 -0.29(-6.96%)
Aug 23, 2010 4.373 4.410 4.216 4.229 739,826 -0.13(-2.88%)
Aug 20, 2010 4.385 4.409 4.273 4.354 875,214 -0.06(-1.42%)
Aug 19, 2010 4.467 4.636 4.379 4.417 9,328 -0.07(-1.54%)
Aug 18, 2010 4.517 4.636 4.460 4.486 41,998 -0.06(-1.24%)
Aug 17, 2010 4.423 4.548 4.379 4.542 6,439 +0.18(+4.02%)
Aug 16, 2010 4.323 4.429 4.310 4.366 885,697 +0.01(+0.14%)
Aug 13, 2010 4.360 4.410 4.310 4.360 1,126,922 -0.03(-0.71%)
Aug 12, 2010 4.310 4.435 4.266 4.392 863,620 +0.01(+0.14%)
Aug 11, 2010 4.460 4.460 4.341 4.385 1,584,083 -0.17(-3.71%)
Aug 10, 2010 4.579 4.636 4.473 4.554 827,828 -0.08(-1.62%)
Aug 09, 2010 4.486 4.636 4.448 4.630 721,931 +0.17(+3.79%)
Aug 06, 2010 4.460 4.479 4.291 4.460 736,688 +0.04(+0.99%)
Aug 05, 2010 4.329 4.429 4.298 4.417 423,913 +0.06(+1.44%)
Aug 04, 2010 4.373 4.410 4.310 4.354 958,008 -0.01(-0.14%)
Aug 03, 2010 4.385 4.423 4.260 4.360 798,139 -0.03(-0.57%)
Aug 02, 2010 4.398 4.435 4.335 4.385 759,454 +0.06(+1.30%)
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%)
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.