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 (%)
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%)
Aug 03, 2009 4.590 4.633 4.435 4.522 621,386 -0.01(-0.27%)
Jul 31, 2009 4.484 4.589 4.460 4.534 960,493 +0.07(+1.53%)
Jul 30, 2009 4.553 4.639 4.447 4.466 752,821 -0.06(-1.23%)
Jul 29, 2009 4.565 4.565 4.460 4.522 649,001 -0.07(-1.62%)
Jul 28, 2009 4.447 4.627 4.447 4.596 1,031,683 +0.13(+2.91%)
Jul 27, 2009 4.472 4.540 4.398 4.466 656,558 -0.02(-0.55%)
Jul 24, 2009 4.509 4.522 4.373 4.491 2,227 -0.04(-0.96%)
Jul 23, 2009 4.212 4.540 4.162 4.534 993,517 +0.28(+6.55%)
Jul 22, 2009 3.939 4.255 3.902 4.255 1,109,387 +0.30(+7.68%)
Jul 21, 2009 3.939 3.964 3.840 3.952 597,677 +0.02(+0.47%)
Jul 20, 2009 3.803 3.989 3.798 3.933 983,391 +0.11(+2.92%)
Jul 17, 2009 3.871 3.908 3.754 3.822 1,568,284 -0.03(-0.80%)
Jul 16, 2009 3.927 3.958 3.819 3.853 1,006,239 -0.11(-2.66%)
Jul 15, 2009 3.723 3.970 3.704 3.958 846,956 +0.26(+7.04%)
Jul 14, 2009 3.704 3.716 3.630 3.698 641,768 -0.02(-0.50%)
Jul 13, 2009 3.524 3.716 3.524 3.716 892,515 +0.23(+6.57%)
Jul 10, 2009 3.401 3.518 3.382 3.487 896,956 +0.06(+1.81%)
Jul 09, 2009 3.524 3.555 3.351 3.425 1,012,899 -0.08(-2.30%)
Jul 08, 2009 3.531 3.531 3.469 3.506 1,146,917 +0.00(+0.00%)
Jul 07, 2009 3.555 3.630 3.469 3.506 1,224,658 -0.05(-1.39%)
Jul 06, 2009 3.469 3.599 3.438 3.555 1,731,889 +0.09(+2.68%)
Jul 02, 2009 3.617 3.617 3.462 3.462 1,118,786 -0.19(-5.25%)
Jul 01, 2009 3.623 3.679 3.431 3.654 1,355,773 +0.05(+1.37%)
Jun 30, 2009 3.611 3.667 3.562 3.605 1,327,208 +0.00(+0.00%)
Jun 29, 2009 3.698 3.766 3.568 3.605 1,846,192 -0.12(-3.32%)
Jun 26, 2009 3.289 3.921 3.270 3.729 11,972,547 +0.45(+13.80%)
Jun 25, 2009 3.215 3.301 3.184 3.277 1,880,944 +0.02(+0.57%)
Jun 24, 2009 3.345 3.438 3.246 3.258 2,395,057 -0.04(-1.31%)
Jun 23, 2009 3.345 3.617 3.202 3.301 2,238,180 +0.17(+5.34%)
Jun 22, 2009 3.097 3.171 3.097 3.134 786,463 +0.00(+0.00%)
Jun 19, 2009 3.221 3.221 3.122 3.134 466,551 -0.02(-0.78%)
Jun 18, 2009 3.159 3.178 3.116 3.159 487,524 -0.04(-1.16%)
Jun 17, 2009 3.208 3.227 3.103 3.196 1,014,712 +0.00(+0.00%)
Jun 16, 2009 3.270 3.357 3.190 3.196 835,983 -0.09(-2.64%)
Jun 15, 2009 3.388 3.388 3.258 3.283 1,073,630 -0.17(-4.85%)
Jun 12, 2009 3.493 3.531 3.382 3.450 745,901 -0.07(-2.11%)
Jun 11, 2009 3.456 3.537 3.456 3.524 693,165 +0.07(+1.97%)
Jun 10, 2009 3.357 3.456 3.264 3.456 893,907 +0.12(+3.52%)
Jun 09, 2009 3.345 3.401 3.308 3.339 439,317 +0.02(+0.75%)
Jun 08, 2009 3.345 3.351 3.277 3.314 554,915 -0.06(-1.83%)
Jun 05, 2009 3.345 3.401 3.239 3.376 666,024 +0.07(+2.25%)
Jun 04, 2009 3.233 3.305 3.109 3.301 1,021,307 +0.15(+4.71%)
Jun 03, 2009 3.085 3.153 3.066 3.153 567,524 +0.04(+1.14%)
Jun 02, 2009 3.023 3.165 3.004 3.117 1,061,783 +0.06(+2.08%)
Jun 01, 2009 3.066 3.103 2.868 3.054 817,869 +0.06(+2.07%)
May 29, 2009 2.899 2.998 2.886 2.992 898,643 +0.07(+2.33%)
May 28, 2009 2.942 2.948 2.806 2.924 579,552 +0.01(+0.43%)
May 27, 2009 2.979 3.010 2.911 2.911 792,917 -0.12(-4.08%)
May 26, 2009 2.961 3.078 2.905 3.035 613,638 +0.07(+2.51%)
May 22, 2009 3.004 3.023 2.914 2.961 456,212 -0.04(-1.24%)
May 21, 2009 3.004 3.029 2.948 2.998 489,925 -0.04(-1.43%)
May 20, 2009 3.066 3.184 3.016 3.041 663,581 -0.01(-0.41%)
May 19, 2009 2.948 3.097 2.898 3.054 1,801,809 +0.11(+3.57%)
May 18, 2009 2.849 2.979 2.849 2.948 920,490 +0.11(+3.93%)
May 15, 2009 2.855 2.886 2.806 2.837 982,439 -0.02(-0.87%)
May 14, 2009 2.750 2.927 2.732 2.862 1,147,503 +0.09(+3.36%)
May 13, 2009 2.750 2.849 2.732 2.769 1,597,338 -0.04(-1.32%)
May 12, 2009 2.855 2.917 2.750 2.806 1,402,037 -0.06(-2.16%)
May 11, 2009 2.961 2.961 2.837 2.868 1,372,468 -0.09(-3.14%)
May 08, 2009 2.911 3.029 2.893 2.961 842,536 +0.02(+0.84%)
May 07, 2009 3.016 3.072 2.899 2.936 621,697 -0.05(-1.66%)
May 06, 2009 2.936 3.016 2.917 2.986 1,758,671 +0.05(+1.69%)
May 05, 2009 2.899 2.979 2.893 2.936 1,406,170 +0.04(+1.50%)
May 04, 2009 2.824 2.941 2.824 2.893 1,364,444 +0.04(+1.52%)
May 01, 2009 2.781 2.979 2.781 2.849 786,306 +0.04(+1.55%)
Apr 30, 2009 2.880 2.917 2.781 2.806 1,794,225 -0.01(-0.44%)
Apr 29, 2009 2.756 2.899 2.701 2.818 1,421,993 +0.02(+0.89%)
Apr 28, 2009 2.713 2.874 2.645 2.793 1,537,532 +0.09(+3.44%)
Apr 27, 2009 2.769 2.769 2.502 2.701 2,235,487 -0.04(-1.36%)
Apr 24, 2009 2.645 2.874 2.620 2.738 2,012,732 +0.12(+4.49%)
Apr 23, 2009 2.670 2.701 2.583 2.620 1,657,893 +0.02(+0.71%)
Apr 22, 2009 2.639 2.769 2.571 2.601 2,829,956 -0.03(-1.18%)
Apr 21, 2009 2.558 2.707 2.558 2.632 1,981,494 +0.10(+3.91%)
Apr 20, 2009 2.626 2.657 2.478 2.533 879,903 -0.12(-4.66%)
Apr 17, 2009 2.521 2.657 2.502 2.657 2,074,433 +0.16(+6.45%)
Apr 16, 2009 2.614 2.651 2.496 2.496 1,755,817 -0.12(-4.50%)
Apr 15, 2009 2.657 2.667 2.595 2.614 994,399 -0.02(-0.71%)
Apr 14, 2009 2.701 2.713 2.589 2.632 830,071 -0.07(-2.52%)
Apr 13, 2009 2.998 2.998 2.694 2.701 840,972 -0.31(-10.29%)
Apr 09, 2009 3.004 3.066 2.961 3.010 561,993 +0.06(+2.10%)
Apr 08, 2009 2.905 2.948 2.837 2.948 480,873 +0.02(+0.85%)
Apr 07, 2009 3.016 3.066 2.893 2.924 434,843 -0.15(-5.03%)
Apr 06, 2009 3.103 3.122 2.893 3.078 627,495 -0.11(-3.50%)
Apr 03, 2009 3.134 3.394 3.128 3.190 589,970 +0.06(+1.78%)
Apr 02, 2009 3.066 3.239 2.979 3.134 651,549 +0.07(+2.22%)
Apr 01, 2009 3.054 3.159 2.973 3.066 728,541 -0.04(-1.20%)
Mar 31, 2009 3.097 3.283 2.992 3.103 997,697 -0.05(-1.57%)
Mar 30, 2009 3.431 3.431 3.122 3.153 717,131 -0.47(-12.99%)
Mar 26, 2009 3.289 3.636 3.289 3.623 464,570 +0.33(+10.17%)
Mar 25, 2009 3.332 3.438 3.140 3.289 570,114 +0.02(+0.57%)
Mar 24, 2009 3.258 3.407 3.239 3.270 469,040 -0.01(-0.19%)
Mar 23, 2009 3.134 3.301 3.128 3.277 770,927 +0.19(+6.01%)
Mar 20, 2009 3.109 3.116 2.911 3.091 850,382 +0.03(+1.01%)
Mar 19, 2009 3.072 3.091 2.961 3.060 396,785 +0.07(+2.28%)
Mar 18, 2009 2.880 3.103 2.806 2.992 575,782 +0.14(+5.00%)
Mar 17, 2009 2.855 2.893 2.756 2.849 984,069 -0.03(-1.08%)
Mar 16, 2009 2.967 3.004 2.843 2.880 369,252 -0.02(-0.85%)
Mar 13, 2009 2.948 2.992 2.868 2.905 0 -0.01(-0.42%)
Mar 12, 2009 2.608 2.948 2.527 2.917 708,549 +0.28(+10.56%)
Mar 11, 2009 2.533 2.670 2.490 2.639 622,902 +0.12(+4.67%)
Mar 10, 2009 2.397 2.546 2.354 2.521 838,850 +0.15(+6.54%)
Mar 09, 2009 2.354 2.478 2.329 2.366 807,966 -0.04(-1.80%)
Mar 06, 2009 2.385 2.471 1.877 2.409 0 +0.05(+2.10%)
Mar 05, 2009 2.471 2.471 2.348 2.360 1,577,265 -0.12(-4.75%)
Mar 04, 2009 2.509 2.595 2.360 2.478 1,439,571 +0.07(+2.83%)
Mar 02, 2009 2.478 2.546 2.382 2.409 812,223 -0.09(-3.47%)
Feb 27, 2009 2.527 2.601 2.453 2.496 0 -0.10(-3.82%)
Feb 26, 2009 2.595 2.682 2.540 2.595 543,850 +0.01(+0.24%)
Feb 25, 2009 2.670 2.688 2.552 2.589 667,782 -0.12(-4.35%)
Feb 24, 2009 2.583 2.732 2.564 2.707 750,144 +0.17(+6.85%)
Feb 23, 2009 2.682 2.688 2.533 2.533 771,198 -0.11(-3.99%)
Feb 20, 2009 2.651 2.707 2.478 2.639 756,007 -0.08(-2.96%)
Feb 19, 2009 2.769 2.862 2.713 2.719 818,384 -0.04(-1.35%)
Feb 18, 2009 2.713 2.837 2.657 2.756 897,158 +0.06(+2.30%)
Feb 17, 2009 2.676 2.744 2.657 2.694 1,076,166 -0.06(-2.25%)
Feb 13, 2009 2.713 2.775 2.694 2.756 704,022 +0.00(+0.00%)
Feb 12, 2009 2.756 2.787 2.614 2.756 791,661 -0.05(-1.77%)
Feb 11, 2009 2.800 2.948 2.787 2.806 601,977 -0.01(-0.44%)
Feb 10, 2009 2.880 2.948 2.769 2.818 1,007,406 -0.08(-2.78%)
Feb 09, 2009 2.756 2.930 2.707 2.899 910,684 +0.09(+3.31%)
Feb 06, 2009 2.725 2.843 2.701 2.806 765,060 +0.06(+2.26%)
Feb 05, 2009 2.608 2.793 2.589 2.744 1,168,203 +0.10(+3.75%)
Feb 04, 2009 2.694 2.744 2.626 2.645 835,862 -0.06(-2.06%)
Feb 03, 2009 2.763 2.763 2.626 2.701 988,101 -0.01(-0.46%)
Feb 02, 2009 2.651 2.744 2.601 2.713 832,667 +0.04(+1.39%)
Jan 30, 2009 2.831 2.874 2.639 2.676 0 -0.19(-6.70%)
Jan 29, 2009 2.936 2.967 2.787 2.868 1,074,021 -0.14(-4.54%)
Jan 28, 2009 2.862 3.097 2.862 3.004 882,615 +0.16(+5.66%)
Jan 27, 2009 2.924 2.930 2.831 2.843 1,102,906 -0.01(-0.43%)
Jan 26, 2009 2.868 2.986 2.800 2.855 1,018,026 +0.03(+1.10%)
Jan 23, 2009 2.732 2.948 2.701 2.824 1,265,546 +0.06(+2.24%)
Jan 22, 2009 2.855 2.899 2.707 2.763 1,493,698 -0.11(-3.88%)
Jan 21, 2009 2.713 2.874 2.632 2.874 2,446,875 +0.19(+7.16%)
Jan 20, 2009 2.880 2.880 2.626 2.682 2,361,128 -0.20(-6.88%)
Jan 16, 2009 2.911 2.936 2.732 2.880 1,758,138 +0.02(+0.87%)
Jan 15, 2009 2.855 2.936 2.682 2.855 3,503,034 -0.04(-1.28%)
Jan 14, 2009 3.004 3.038 2.868 2.893 2,556,816 -0.13(-4.30%)
Jan 13, 2009 3.035 3.035 2.955 3.023 1,383,377 +0.01(+0.41%)
Jan 12, 2009 3.184 3.184 2.998 3.010 2,420,771 -0.10(-3.19%)
Jan 09, 2009 3.246 3.270 3.109 3.109 2,389,421 -0.09(-2.71%)
Jan 08, 2009 3.159 3.215 3.097 3.196 3,602,920 +0.05(+1.58%)
Jan 07, 2009 3.301 3.301 3.103 3.147 1,520,193 -0.15(-4.51%)
Jan 06, 2009 3.425 3.462 3.295 3.295 2,206,932 -0.10(-2.92%)
Jan 05, 2009 3.623 3.684 3.382 3.394 3,655,103 -0.22(-6.16%)
Jan 02, 2009 3.543 3.685 3.444 3.617 0 +0.14(+3.91%)
Jan 01, 2009 3.370 3.518 3.308 3.481 0 +0.00(+0.00%)
Dec 31, 2008 3.370 3.518 3.308 3.481 3,551,245 +0.11(+3.31%)
Dec 30, 2008 3.109 3.376 3.103 3.370 2,711,872 +0.22(+6.88%)
Dec 29, 2008 3.252 3.314 3.109 3.153 1,034,904 -0.14(-4.14%)
Dec 26, 2008 3.252 3.332 3.233 3.289 455,637 +0.04(+1.14%)
Dec 24, 2008 3.388 3.388 3.233 3.252 329,553 -0.12(-3.67%)
Dec 23, 2008 3.407 3.450 3.351 3.376 1,279,485 +0.00(+0.00%)
Dec 22, 2008 3.648 3.797 3.345 3.376 798,960 -0.17(-4.89%)
Dec 19, 2008 3.586 3.710 3.524 3.549 772,171 -0.02(-0.52%)
Dec 18, 2008 3.654 3.716 3.537 3.568 812,375 -0.07(-2.04%)
Dec 17, 2008 3.667 3.780 3.636 3.642 923,677 -0.11(-2.81%)
Dec 16, 2008 3.574 3.760 3.543 3.747 1,586,754 +0.15(+4.13%)
Dec 15, 2008 3.692 3.774 3.531 3.599 1,121,009 -0.12(-3.33%)
Dec 12, 2008 3.574 3.896 3.518 3.723 1,067,889 +0.08(+2.21%)
Dec 11, 2008 3.791 3.828 3.611 3.642 799,167 -0.19(-4.85%)
Dec 10, 2008 3.605 3.865 3.605 3.828 738,771 +0.18(+4.92%)
Dec 09, 2008 3.927 3.977 3.568 3.648 1,126,713 -0.35(-8.82%)
Dec 08, 2008 4.045 4.100 3.908 4.001 848,881 +0.00(+0.00%)
Dec 05, 2008 3.816 4.014 3.648 4.001 1,536,110 +0.17(+4.36%)
Dec 04, 2008 3.704 3.927 3.605 3.834 1,094,550 -0.06(-1.59%)
Dec 03, 2008 3.747 3.921 3.630 3.896 2,063,152 +0.18(+4.83%)
Dec 02, 2008 3.710 3.747 3.568 3.716 1,966,077 +0.06(+1.52%)
Dec 01, 2008 3.977 3.977 3.599 3.661 1,386,603 -0.33(-8.37%)
Nov 28, 2008 3.834 3.995 3.797 3.995 242,240 +0.09(+2.38%)
Nov 26, 2008 3.543 3.970 3.543 3.902 693,928 +0.24(+6.60%)
Nov 25, 2008 3.642 3.723 3.524 3.661 1,173,739 +0.04(+1.03%)
Nov 24, 2008 3.363 3.716 3.363 3.623 1,219,637 +0.25(+7.54%)
Nov 21, 2008 3.246 3.401 3.153 3.370 1,703,568 +0.20(+6.46%)
Nov 20, 2008 3.252 3.370 3.147 3.165 1,200,940 -0.14(-4.31%)
Nov 19, 2008 3.642 3.741 3.308 3.308 949,473 -0.45(-11.88%)
Nov 18, 2008 3.816 3.853 3.605 3.754 844,312 -0.06(-1.62%)
Nov 17, 2008 3.791 3.921 3.716 3.816 1,078,242 +0.00(+0.00%)
Nov 14, 2008 4.243 4.286 3.816 3.816 0 -0.49(-11.37%)
Nov 13, 2008 4.249 4.323 3.890 4.305 1,362,660 +0.04(+1.02%)
Nov 12, 2008 4.683 4.707 4.250 4.261 827,063 -0.50(-10.53%)
Nov 11, 2008 5.085 5.085 4.738 4.763 845,353 -0.36(-7.01%)
Nov 10, 2008 5.327 5.383 5.036 5.122 380,799 -0.20(-3.73%)
Nov 07, 2008 5.370 5.463 5.184 5.321 543,617 -0.06(-1.15%)
Nov 06, 2008 5.599 5.686 5.370 5.383 539,337 -0.28(-5.03%)
Nov 05, 2008 5.699 5.878 5.649 5.668 627,487 -0.14(-2.35%)
Nov 04, 2008 5.847 5.866 5.643 5.804 474,276 +0.07(+1.19%)
Nov 03, 2008 5.680 5.897 5.649 5.736 666,939 -0.02(-0.43%)
Oct 31, 2008 5.364 5.791 5.321 5.760 826,475 +0.35(+6.53%)
Oct 30, 2008 5.222 5.407 5.147 5.407 689,101 +0.32(+6.20%)
Oct 29, 2008 5.215 5.308 5.073 5.091 965,974 -0.20(-3.75%)
Oct 28, 2008 5.135 5.290 4.875 5.290 799,909 +0.35(+7.15%)
Oct 27, 2008 5.036 5.129 4.918 4.937 877,397 -0.07(-1.48%)
Oct 24, 2008 4.924 5.147 4.881 5.011 1,229,625 -0.05(-0.98%)
Oct 23, 2008 5.178 5.321 4.899 5.061 1,102,236 -0.07(-1.33%)
Oct 22, 2008 5.383 5.389 5.061 5.129 834,916 -0.32(-5.80%)
Oct 21, 2008 5.420 5.630 5.407 5.445 755,543 -0.03(-0.57%)
Oct 20, 2008 5.500 5.575 5.345 5.476 920,931 -0.01(-0.23%)
Oct 17, 2008 5.407 5.692 5.336 5.488 0 -0.08(-1.45%)
Oct 16, 2008 5.457 5.599 5.184 5.568 1,298,853 +0.02(+0.33%)
Oct 15, 2008 5.686 5.699 5.544 5.550 1,396,709 -0.21(-3.66%)
Oct 14, 2008 6.002 6.052 5.550 5.760 1,729,958 -0.10(-1.69%)
Oct 13, 2008 5.668 5.928 5.513 5.860 1,191,272 +0.40(+7.26%)
Oct 10, 2008 5.172 5.488 4.869 5.463 1,771,498 +0.16(+3.04%)
Oct 09, 2008 5.593 5.649 5.203 5.302 1,306,159 -0.29(-5.20%)
Oct 08, 2008 5.376 5.680 5.259 5.593 2,549,461 +0.07(+1.35%)
Oct 07, 2008 5.748 5.841 5.482 5.519 1,266,379 -0.25(-4.30%)
Oct 06, 2008 6.194 6.256 5.494 5.767 1,699,774 -0.64(-10.05%)
Oct 03, 2008 6.559 6.634 6.293 6.411 0 -0.11(-1.71%)
Oct 02, 2008 6.937 6.937 6.485 6.522 1,505,143 -0.41(-5.98%)
Oct 01, 2008 6.646 6.974 6.566 6.937 955,116 +0.28(+4.19%)
Sep 30, 2008 6.826 6.950 6.584 6.659 1,158,090 -0.07(-1.01%)
Sep 29, 2008 6.120 6.863 5.884 6.727 2,719,526 +0.26(+4.02%)
Sep 26, 2008 6.559 6.628 6.343 6.467 0 -0.15(-2.25%)
Sep 25, 2008 6.411 6.683 6.411 6.615 556,928 +0.19(+2.99%)
Sep 24, 2008 6.467 6.516 6.256 6.423 900,866 +0.00(+0.00%)
Sep 23, 2008 6.609 6.640 6.312 6.423 756,566 -0.12(-1.80%)
Sep 22, 2008 6.789 6.789 6.454 6.541 696,473 -0.25(-3.65%)
Sep 19, 2008 6.628 7.253 6.194 6.789 0 +0.34(+5.28%)
Sep 18, 2008 6.578 6.671 6.312 6.448 1,666,610 -0.06(-0.86%)
Sep 17, 2008 6.510 6.566 6.367 6.504 879,078 -0.12(-1.78%)
Sep 16, 2008 6.597 6.659 6.355 6.621 1,604,086 -0.04(-0.56%)
Sep 15, 2008 6.801 7.080 6.615 6.659 916,717 -0.48(-6.68%)
Sep 12, 2008 7.197 7.272 7.043 7.136 596,108 -0.18(-2.46%)
Sep 11, 2008 7.136 7.315 7.117 7.315 527,054 +0.05(+0.68%)
Sep 10, 2008 7.235 7.297 6.974 7.266 759,926 +0.03(+0.43%)
Sep 09, 2008 7.197 7.377 7.111 7.235 1,187,596 +0.06(+0.86%)
Sep 08, 2008 7.160 7.259 7.061 7.173 1,078,620 +0.09(+1.31%)
Sep 05, 2008 7.111 7.154 6.919 7.080 0 -0.05(-0.70%)
Sep 04, 2008 7.080 7.142 6.962 7.129 616,528 -0.02(-0.26%)
Sep 03, 2008 7.005 7.148 6.906 7.148 1,062,579 +0.17(+2.40%)
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.