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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2009 4.390 4.492 4.365 4.438 981,237 +0.07(+1.53%)
Jul 30, 2009 4.456 4.541 4.353 4.371 769,079 -0.05(-1.23%)
Jul 29, 2009 4.468 4.468 4.365 4.426 663,018 -0.07(-1.62%)
Jul 28, 2009 4.353 4.529 4.353 4.499 1,053,964 +0.13(+2.91%)
Jul 27, 2009 4.378 4.444 4.305 4.371 670,738 -0.02(-0.55%)
Jul 24, 2009 4.414 4.426 4.281 4.396 2,276 -0.04(-0.96%)
Jul 23, 2009 4.123 4.444 4.074 4.438 1,014,974 +0.27(+6.55%)
Jul 22, 2009 3.856 4.165 3.820 4.165 1,133,346 +0.30(+7.68%)
Jul 21, 2009 3.856 3.880 3.759 3.868 610,585 +0.02(+0.47%)
Jul 20, 2009 3.723 3.905 3.718 3.850 1,004,630 +0.11(+2.92%)
Jul 17, 2009 3.789 3.826 3.674 3.741 1,602,155 -0.03(-0.80%)
Jul 16, 2009 3.844 3.874 3.738 3.771 1,027,971 -0.10(-2.66%)
Jul 15, 2009 3.644 3.886 3.626 3.874 865,248 +0.25(+7.04%)
Jul 14, 2009 3.626 3.638 3.553 3.620 655,629 -0.02(-0.50%)
Jul 13, 2009 3.450 3.638 3.450 3.638 911,791 +0.22(+6.57%)
Jul 10, 2009 3.329 3.444 3.310 3.414 916,328 +0.06(+1.81%)
Jul 09, 2009 3.450 3.480 3.280 3.353 1,034,774 -0.08(-2.30%)
Jul 08, 2009 3.456 3.456 3.395 3.432 1,171,687 +0.00(+0.00%)
Jul 07, 2009 3.480 3.553 3.395 3.432 1,251,107 -0.05(-1.39%)
Jul 06, 2009 3.395 3.523 3.365 3.480 1,769,292 +0.09(+2.68%)
Jul 02, 2009 3.541 3.541 3.389 3.389 1,142,949 -0.19(-5.25%)
Jul 01, 2009 3.547 3.601 3.359 3.577 1,385,054 +0.05(+1.37%)
Jun 30, 2009 3.535 3.589 3.486 3.529 1,355,872 +0.02(+0.69%)
Jun 29, 2009 3.595 3.661 3.468 3.504 1,899,117 -0.12(-3.32%)
Jun 26, 2009 3.197 3.812 3.179 3.625 12,315,761 +0.44(+13.80%)
Jun 25, 2009 3.125 3.209 3.095 3.185 1,934,864 +0.02(+0.57%)
Jun 24, 2009 3.252 3.342 3.155 3.167 2,463,716 -0.04(-1.31%)
Jun 23, 2009 3.252 3.517 3.113 3.209 2,302,342 +0.16(+5.34%)
Jun 22, 2009 3.011 3.083 3.011 3.047 809,008 +0.00(+0.00%)
Jun 19, 2009 3.131 3.131 3.035 3.047 479,925 -0.02(-0.78%)
Jun 18, 2009 3.071 3.089 3.029 3.071 501,500 -0.04(-1.16%)
Jun 17, 2009 3.119 3.137 3.017 3.107 1,043,800 +0.00(+0.00%)
Jun 16, 2009 3.179 3.264 3.101 3.107 859,948 -0.08(-2.64%)
Jun 15, 2009 3.294 3.294 3.167 3.191 1,104,407 -0.16(-4.85%)
Jun 12, 2009 3.396 3.432 3.288 3.354 767,284 -0.07(-2.11%)
Jun 11, 2009 3.360 3.438 3.360 3.426 713,035 +0.07(+1.97%)
Jun 10, 2009 3.264 3.360 3.173 3.360 919,532 +0.11(+3.53%)
Jun 09, 2009 3.252 3.306 3.215 3.246 451,910 +0.02(+0.75%)
Jun 08, 2009 3.252 3.258 3.185 3.221 570,823 -0.06(-1.84%)
Jun 05, 2009 3.252 3.306 3.149 3.282 685,117 +0.07(+2.25%)
Jun 04, 2009 3.143 3.212 3.023 3.209 1,050,584 +0.14(+4.71%)
Jun 03, 2009 2.999 3.065 2.981 3.065 583,793 +0.03(+1.14%)
Jun 02, 2009 2.938 3.077 2.920 3.030 1,092,221 +0.06(+2.08%)
Jun 01, 2009 2.981 3.017 2.788 2.969 841,314 +0.06(+2.07%)
May 29, 2009 2.818 2.914 2.806 2.908 924,405 +0.07(+2.33%)
May 28, 2009 2.860 2.866 2.728 2.842 596,166 +0.01(+0.43%)
May 27, 2009 2.896 2.926 2.830 2.830 815,648 -0.12(-4.08%)
May 26, 2009 2.878 2.993 2.824 2.950 631,229 +0.07(+2.51%)
May 22, 2009 2.920 2.938 2.833 2.878 469,290 -0.04(-1.24%)
May 21, 2009 2.920 2.944 2.866 2.914 503,970 -0.04(-1.43%)
May 20, 2009 2.981 3.095 2.932 2.957 682,604 -0.01(-0.41%)
May 19, 2009 2.866 3.011 2.817 2.969 1,853,461 +0.10(+3.57%)
May 18, 2009 2.770 2.896 2.770 2.866 946,878 +0.11(+3.93%)
May 15, 2009 2.776 2.806 2.728 2.758 1,010,602 -0.02(-0.87%)
May 14, 2009 2.674 2.845 2.655 2.782 1,180,398 +0.09(+3.36%)
May 13, 2009 2.674 2.770 2.655 2.692 1,643,129 -0.04(-1.32%)
May 12, 2009 2.776 2.836 2.674 2.728 1,442,229 -0.06(-2.16%)
May 11, 2009 2.878 2.878 2.758 2.788 1,411,812 -0.09(-3.14%)
May 08, 2009 2.830 2.944 2.812 2.878 866,689 +0.02(+0.84%)
May 07, 2009 2.932 2.987 2.818 2.854 639,519 -0.05(-1.66%)
May 06, 2009 2.854 2.932 2.836 2.902 1,809,086 +0.05(+1.69%)
May 05, 2009 2.818 2.896 2.812 2.854 1,446,480 +0.04(+1.50%)
May 04, 2009 2.746 2.859 2.746 2.812 1,403,558 +0.04(+1.52%)
May 01, 2009 2.704 2.896 2.704 2.770 808,847 +0.04(+1.55%)
Apr 30, 2009 2.800 2.836 2.704 2.728 1,845,659 -0.01(-0.44%)
Apr 29, 2009 2.680 2.818 2.625 2.740 1,462,757 +0.02(+0.89%)
Apr 28, 2009 2.637 2.794 2.571 2.716 1,581,608 +0.09(+3.44%)
Apr 27, 2009 2.692 2.692 2.433 2.625 2,299,571 -0.04(-1.36%)
Apr 24, 2009 2.571 2.794 2.547 2.661 2,070,431 +0.11(+4.49%)
Apr 23, 2009 2.595 2.625 2.511 2.547 1,705,420 +0.02(+0.71%)
Apr 22, 2009 2.565 2.692 2.499 2.529 2,911,081 -0.03(-1.18%)
Apr 21, 2009 2.487 2.631 2.487 2.559 2,038,297 +0.10(+3.91%)
Apr 20, 2009 2.553 2.583 2.409 2.463 905,127 -0.12(-4.66%)
Apr 17, 2009 2.451 2.583 2.433 2.583 2,133,901 +0.16(+6.45%)
Apr 16, 2009 2.541 2.577 2.427 2.427 1,806,150 -0.11(-4.50%)
Apr 15, 2009 2.583 2.592 2.523 2.541 1,022,905 -0.02(-0.71%)
Apr 14, 2009 2.625 2.637 2.517 2.559 853,866 -0.07(-2.52%)
Apr 13, 2009 2.914 2.914 2.619 2.625 865,080 -0.30(-10.29%)
Apr 09, 2009 2.920 2.981 2.878 2.926 578,104 +0.06(+2.10%)
Apr 08, 2009 2.824 2.866 2.758 2.866 494,658 +0.02(+0.85%)
Apr 07, 2009 2.932 2.981 2.812 2.842 447,309 -0.15(-5.03%)
Apr 06, 2009 3.017 3.035 2.812 2.993 645,483 -0.11(-3.50%)
Apr 03, 2009 3.047 3.300 3.041 3.101 606,883 +0.05(+1.78%)
Apr 02, 2009 2.981 3.149 2.896 3.047 670,227 +0.11(+3.90%)
Apr 01, 2009 2.921 3.021 2.844 2.932 761,736 -0.04(-1.20%)
Mar 31, 2009 2.962 3.140 2.861 2.968 1,043,157 -0.05(-1.57%)
Mar 30, 2009 3.282 3.282 2.986 3.015 749,807 -0.45(-12.99%)
Mar 26, 2009 3.146 3.477 3.146 3.466 485,738 +0.32(+10.17%)
Mar 25, 2009 3.187 3.288 3.004 3.146 596,091 +0.02(+0.57%)
Mar 24, 2009 3.116 3.258 3.098 3.128 490,412 -0.01(-0.19%)
Mar 23, 2009 2.998 3.158 2.992 3.134 806,054 +0.18(+6.01%)
Mar 20, 2009 2.974 2.980 2.784 2.956 889,130 +0.03(+1.01%)
Mar 19, 2009 2.938 2.956 2.832 2.926 414,865 +0.07(+2.28%)
Mar 18, 2009 2.755 2.968 2.684 2.861 602,017 +0.14(+5.00%)
Mar 17, 2009 2.731 2.767 2.636 2.725 1,028,908 -0.03(-1.08%)
Mar 16, 2009 2.838 2.873 2.719 2.755 386,077 -0.02(-0.85%)
Mar 13, 2009 2.820 2.861 2.743 2.778 0 -0.01(-0.42%)
Mar 12, 2009 2.494 2.820 2.417 2.790 740,834 +0.27(+10.56%)
Mar 11, 2009 2.423 2.553 2.381 2.524 651,284 +0.11(+4.67%)
Mar 10, 2009 2.293 2.435 2.251 2.411 877,072 +0.15(+6.54%)
Mar 09, 2009 2.251 2.370 2.227 2.263 844,780 -0.04(-1.80%)
Mar 06, 2009 2.281 2.364 1.795 2.304 0 +0.05(+2.10%)
Mar 05, 2009 2.364 2.364 2.245 2.257 1,649,133 -0.11(-4.75%)
Mar 04, 2009 2.399 2.482 2.257 2.370 1,505,165 +0.07(+2.83%)
Mar 02, 2009 2.370 2.435 2.278 2.304 849,232 -0.08(-3.47%)
Feb 27, 2009 2.417 2.488 2.346 2.387 0 -0.09(-3.82%)
Feb 26, 2009 2.482 2.565 2.429 2.482 568,630 +0.01(+0.24%)
Feb 25, 2009 2.553 2.571 2.441 2.476 698,209 -0.11(-4.35%)
Feb 24, 2009 2.470 2.613 2.453 2.589 784,324 +0.17(+6.85%)
Feb 23, 2009 2.565 2.571 2.423 2.423 806,337 -0.10(-3.99%)
Feb 20, 2009 2.536 2.589 2.370 2.524 790,455 -0.08(-2.96%)
Feb 19, 2009 2.648 2.737 2.595 2.601 855,673 -0.04(-1.35%)
Feb 18, 2009 2.595 2.713 2.541 2.636 938,037 +0.06(+2.30%)
Feb 17, 2009 2.559 2.624 2.541 2.577 1,125,201 -0.06(-2.25%)
Feb 13, 2009 2.595 2.654 2.577 2.636 736,100 +0.00(+0.00%)
Feb 12, 2009 2.636 2.666 2.500 2.636 827,733 -0.05(-1.77%)
Feb 11, 2009 2.678 2.820 2.666 2.684 629,406 -0.01(-0.44%)
Feb 10, 2009 2.755 2.820 2.648 2.695 1,053,309 -0.08(-2.78%)
Feb 09, 2009 2.636 2.802 2.589 2.772 952,179 +0.09(+3.31%)
Feb 06, 2009 2.607 2.719 2.583 2.684 799,920 +0.06(+2.26%)
Feb 05, 2009 2.494 2.672 2.476 2.624 1,221,432 +0.09(+3.75%)
Feb 04, 2009 2.577 2.624 2.512 2.530 873,948 -0.05(-2.06%)
Feb 03, 2009 2.642 2.642 2.512 2.583 1,033,123 -0.01(-0.46%)
Feb 02, 2009 2.536 2.624 2.488 2.595 870,607 +0.04(+1.39%)
Jan 30, 2009 2.707 2.749 2.524 2.559 0 -0.18(-6.70%)
Jan 29, 2009 2.808 2.838 2.666 2.743 1,122,958 -0.13(-4.54%)
Jan 28, 2009 2.737 2.962 2.737 2.873 922,831 +0.15(+5.66%)
Jan 27, 2009 2.796 2.802 2.707 2.719 1,153,160 -0.01(-0.43%)
Jan 26, 2009 2.743 2.855 2.678 2.731 1,064,412 +0.03(+1.10%)
Jan 23, 2009 2.613 2.820 2.583 2.701 1,323,210 +0.06(+2.24%)
Jan 22, 2009 2.731 2.772 2.589 2.642 1,561,758 -0.11(-3.88%)
Jan 21, 2009 2.595 2.749 2.518 2.749 2,558,366 +0.18(+7.16%)
Jan 20, 2009 2.755 2.755 2.512 2.565 2,468,712 -0.19(-6.88%)
Jan 16, 2009 2.784 2.808 2.613 2.755 1,838,247 +0.02(+0.87%)
Jan 15, 2009 2.731 2.808 2.565 2.731 3,662,648 -0.04(-1.28%)
Jan 14, 2009 2.873 2.906 2.743 2.767 2,673,317 -0.12(-4.30%)
Jan 13, 2009 2.903 2.903 2.826 2.891 1,446,410 +0.01(+0.41%)
Jan 12, 2009 3.045 3.045 2.867 2.879 2,531,073 -0.09(-3.19%)
Jan 09, 2009 3.104 3.128 2.974 2.974 2,498,294 -0.08(-2.71%)
Jan 08, 2009 3.021 3.075 2.962 3.057 3,767,086 +0.05(+1.57%)
Jan 07, 2009 3.158 3.158 2.968 3.009 1,589,460 -0.14(-4.51%)
Jan 06, 2009 3.276 3.312 3.152 3.152 2,307,491 -0.09(-2.92%)
Jan 05, 2009 3.466 3.523 3.235 3.246 3,821,647 -0.21(-6.16%)
Jan 02, 2009 3.389 3.525 3.294 3.460 0 +0.13(+3.91%)
Jan 01, 2009 3.223 3.365 3.163 3.329 0 +0.00(+0.00%)
Dec 31, 2008 3.223 3.365 3.163 3.329 3,713,056 +0.11(+3.31%)
Dec 30, 2008 2.974 3.229 2.968 3.223 2,835,438 +0.21(+6.88%)
Dec 29, 2008 3.110 3.169 2.974 3.015 1,082,059 -0.13(-4.14%)
Dec 26, 2008 3.110 3.187 3.092 3.146 476,398 +0.04(+1.14%)
Dec 24, 2008 3.240 3.240 3.092 3.110 344,569 -0.07(-2.23%)
Dec 23, 2008 3.210 3.251 3.158 3.181 1,357,714 +0.00(+0.00%)
Dec 22, 2008 3.438 3.578 3.152 3.181 847,810 -0.16(-4.89%)
Dec 19, 2008 3.380 3.496 3.321 3.345 819,383 -0.02(-0.52%)
Dec 18, 2008 3.444 3.502 3.333 3.362 862,044 -0.07(-2.04%)
Dec 17, 2008 3.456 3.562 3.426 3.432 980,152 -0.10(-2.81%)
Dec 16, 2008 3.368 3.543 3.339 3.531 1,683,770 +0.14(+4.13%)
Dec 15, 2008 3.479 3.557 3.327 3.391 1,189,549 -0.12(-3.33%)
Dec 12, 2008 3.368 3.672 3.315 3.508 1,133,181 +0.08(+2.21%)
Dec 11, 2008 3.572 3.607 3.403 3.432 848,029 -0.18(-4.85%)
Dec 10, 2008 3.397 3.642 3.397 3.607 783,941 +0.17(+4.92%)
Dec 09, 2008 3.701 3.747 3.362 3.438 1,195,602 -0.33(-8.82%)
Dec 08, 2008 3.812 3.864 3.683 3.771 900,783 +0.00(+0.00%)
Dec 05, 2008 3.596 3.782 3.438 3.771 1,630,029 +0.16(+4.36%)
Dec 04, 2008 3.491 3.701 3.397 3.613 1,161,472 -0.06(-1.59%)
Dec 03, 2008 3.531 3.695 3.421 3.672 2,189,295 +0.17(+4.83%)
Dec 02, 2008 3.496 3.531 3.362 3.502 2,086,286 +0.05(+1.52%)
Dec 01, 2008 3.747 3.747 3.391 3.450 1,471,381 -0.32(-8.37%)
Nov 28, 2008 3.613 3.765 3.578 3.765 257,050 +0.09(+2.38%)
Nov 26, 2008 3.339 3.742 3.339 3.677 736,356 +0.23(+6.60%)
Nov 25, 2008 3.432 3.508 3.321 3.450 1,245,503 +0.04(+1.03%)
Nov 24, 2008 3.170 3.502 3.170 3.415 1,294,207 +0.24(+7.54%)
Nov 21, 2008 3.059 3.205 2.971 3.175 1,807,726 +0.19(+6.46%)
Nov 20, 2008 3.064 3.175 2.965 2.983 1,274,367 -0.13(-4.31%)
Nov 19, 2008 3.432 3.526 3.117 3.117 1,007,525 -0.42(-11.88%)
Nov 18, 2008 3.596 3.631 3.397 3.537 895,934 -0.06(-1.62%)
Nov 17, 2008 3.572 3.695 3.502 3.596 1,144,167 +0.00(+0.00%)
Nov 14, 2008 3.998 4.039 3.596 3.596 0 -0.46(-11.37%)
Nov 13, 2008 4.004 4.074 3.666 4.057 1,445,975 +0.04(+1.02%)
Nov 12, 2008 4.413 4.436 4.005 4.016 877,631 -0.47(-10.53%)
Nov 11, 2008 4.792 4.792 4.465 4.489 897,039 -0.34(-7.01%)
Nov 10, 2008 5.020 5.072 4.746 4.827 404,081 -0.19(-3.73%)
Nov 07, 2008 5.061 5.148 4.886 5.014 576,855 -0.06(-1.15%)
Nov 06, 2008 5.277 5.358 5.061 5.072 572,313 -0.27(-5.03%)
Nov 05, 2008 5.370 5.539 5.323 5.341 665,852 -0.13(-2.35%)
Nov 04, 2008 5.510 5.528 5.318 5.469 503,274 +0.06(+1.19%)
Nov 03, 2008 5.353 5.557 5.323 5.405 707,717 -0.02(-0.43%)
Oct 31, 2008 5.055 5.458 5.014 5.429 877,007 +0.33(+6.53%)
Oct 30, 2008 4.921 5.096 4.851 5.096 731,234 +0.30(+6.20%)
Oct 29, 2008 4.915 5.002 4.781 4.798 1,025,035 -0.19(-3.75%)
Oct 28, 2008 4.839 4.985 4.594 4.985 848,817 +0.33(+7.15%)
Oct 27, 2008 4.746 4.833 4.635 4.652 931,042 -0.07(-1.48%)
Oct 24, 2008 4.641 4.851 4.600 4.722 1,304,806 -0.05(-0.98%)
Oct 23, 2008 4.880 5.014 4.617 4.769 1,169,629 -0.06(-1.33%)
Oct 22, 2008 5.072 5.078 4.769 4.833 885,964 -0.30(-5.80%)
Oct 21, 2008 5.107 5.306 5.096 5.131 801,737 -0.03(-0.57%)
Oct 20, 2008 5.183 5.253 5.037 5.160 977,238 -0.01(-0.23%)
Oct 17, 2008 5.096 5.364 5.029 5.172 0 -0.08(-1.45%)
Oct 16, 2008 5.143 5.277 4.886 5.248 1,378,267 +0.02(+0.33%)
Oct 15, 2008 5.358 5.370 5.224 5.230 1,482,106 -0.20(-3.66%)
Oct 14, 2008 5.656 5.703 5.230 5.429 1,835,730 -0.09(-1.69%)
Oct 13, 2008 5.341 5.586 5.195 5.522 1,264,108 +0.37(+7.26%)
Oct 10, 2008 4.874 5.172 4.588 5.148 1,879,809 +0.15(+3.04%)
Oct 09, 2008 5.271 5.323 4.903 4.997 1,386,019 -0.27(-5.20%)
Oct 08, 2008 5.067 5.353 4.956 5.271 2,705,338 +0.16(+3.08%)
Oct 07, 2008 5.326 5.412 5.079 5.113 1,366,818 -0.23(-4.30%)
Oct 06, 2008 5.739 5.796 5.090 5.343 1,834,586 -0.60(-10.05%)
Oct 03, 2008 6.077 6.146 5.831 5.940 0 -0.10(-1.71%)
Oct 02, 2008 6.428 6.428 6.009 6.043 1,624,519 -0.38(-5.98%)
Oct 01, 2008 6.158 6.462 6.083 6.428 1,030,868 +0.26(+4.19%)
Sep 30, 2008 6.324 6.439 6.100 6.169 1,249,941 -0.06(-1.01%)
Sep 29, 2008 5.670 6.359 5.452 6.232 2,935,218 +0.24(+4.02%)
Sep 26, 2008 6.077 6.141 5.877 5.991 0 -0.14(-2.25%)
Sep 25, 2008 5.940 6.192 5.940 6.129 601,100 +0.18(+2.99%)
Sep 24, 2008 5.991 6.037 5.796 5.951 972,316 +0.00(+0.00%)
Sep 23, 2008 6.123 6.152 5.848 5.951 816,571 -0.11(-1.80%)
Sep 22, 2008 6.290 6.290 5.980 6.060 751,711 -0.23(-3.65%)
Sep 19, 2008 6.141 6.720 5.739 6.290 0 +0.32(+5.28%)
Sep 18, 2008 6.095 6.181 5.848 5.974 1,798,792 -0.05(-0.86%)
Sep 17, 2008 6.032 6.083 5.900 6.026 948,799 -0.11(-1.78%)
Sep 16, 2008 6.112 6.169 5.888 6.135 1,731,310 -0.03(-0.56%)
Sep 15, 2008 6.301 6.560 6.129 6.169 989,424 -0.44(-6.68%)
Sep 12, 2008 6.669 6.737 6.525 6.611 643,387 -0.17(-2.46%)
Sep 11, 2008 6.611 6.778 6.594 6.778 568,856 +0.05(+0.68%)
Sep 10, 2008 6.703 6.760 6.462 6.732 820,197 +0.03(+0.43%)
Sep 09, 2008 6.669 6.835 6.588 6.703 1,281,787 +0.06(+0.86%)
Sep 08, 2008 6.634 6.726 6.542 6.646 1,164,168 +0.09(+1.31%)
Sep 05, 2008 6.588 6.628 6.410 6.560 0 -0.05(-0.70%)
Sep 04, 2008 6.560 6.617 6.450 6.605 665,426 -0.02(-0.26%)
Sep 03, 2008 6.491 6.623 6.399 6.623 1,146,854 +0.15(+2.40%)
Sep 02, 2008 6.508 6.651 6.393 6.468 602,405 +0.10(+1.53%)
Aug 29, 2008 6.422 6.433 6.290 6.370 0 -0.05(-0.80%)
Aug 28, 2008 6.169 6.456 6.123 6.422 767,854 +0.25(+4.09%)
Aug 27, 2008 5.991 6.273 5.991 6.169 442,985 +0.10(+1.70%)
Aug 26, 2008 6.043 6.100 5.986 6.066 411,930 +0.05(+0.86%)
Aug 25, 2008 6.026 6.072 5.928 6.014 666,297 -0.06(-1.04%)
Aug 22, 2008 5.917 6.129 5.842 6.077 0 +0.24(+4.13%)
Aug 21, 2008 5.923 5.986 5.825 5.836 959,275 -0.11(-1.83%)
Aug 20, 2008 5.911 6.037 5.859 5.945 774,507 +0.03(+0.58%)
Aug 19, 2008 6.118 6.146 5.877 5.911 751,483 -0.28(-4.45%)
Aug 18, 2008 6.347 6.428 6.146 6.186 628,877 -0.12(-1.91%)
Aug 15, 2008 6.439 6.582 6.238 6.307 0 -0.15(-2.31%)
Aug 14, 2008 6.318 6.491 6.255 6.456 769,194 +0.14(+2.27%)
Aug 13, 2008 6.416 6.416 6.221 6.313 1,851,921 -0.07(-1.08%)
Aug 12, 2008 6.623 6.657 6.347 6.382 1,452,542 -0.22(-3.30%)
Aug 11, 2008 6.353 6.737 6.353 6.600 2,110,300 +0.25(+3.88%)
Aug 08, 2008 6.049 6.376 6.037 6.353 1,562,956 +0.32(+5.33%)
Aug 07, 2008 6.198 6.255 6.009 6.032 1,502,442 -0.20(-3.22%)
Aug 06, 2008 6.284 6.789 6.141 6.232 1,145,533 -0.05(-0.82%)
Aug 05, 2008 6.037 6.336 6.037 6.284 1,725,898 +0.28(+4.58%)
Aug 04, 2008 6.066 6.112 5.905 6.009 1,240,925 +0.01(+0.10%)
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.