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

Steelcase Inc (NY: SCS )

12.95 -0.36 (-2.70%)
Streaming Delayed Price Updated: 12:06 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 (%)
Apr 29, 2011 7.324 7.324 7.230 7.280 579,323 +0.00(+0.00%)
Apr 28, 2011 7.230 7.337 7.230 7.280 616,470 +0.03(+0.35%)
Apr 27, 2011 7.312 7.312 7.204 7.255 652,004 -0.03(-0.35%)
Apr 26, 2011 7.160 7.305 7.141 7.280 752,901 +0.14(+2.03%)
Apr 25, 2011 7.274 7.274 7.066 7.135 916,433 -0.14(-1.99%)
Apr 21, 2011 7.349 7.362 7.204 7.280 671,013 +0.00(+0.00%)
Apr 20, 2011 7.331 7.356 7.186 7.280 997,415 +0.08(+1.14%)
Apr 19, 2011 7.160 7.249 7.141 7.198 676,845 +0.08(+1.15%)
Apr 18, 2011 7.160 7.204 7.091 7.116 757,895 -0.16(-2.17%)
Apr 15, 2011 7.028 7.324 7.028 7.274 1,404,860 +0.23(+3.22%)
Apr 14, 2011 6.984 7.078 6.915 7.047 899,536 -0.01(-0.09%)
Apr 13, 2011 7.097 7.110 6.927 7.053 771,836 -0.03(-0.36%)
Apr 12, 2011 7.186 7.217 7.059 7.078 738,317 -0.16(-2.26%)
Apr 11, 2011 7.255 7.324 7.204 7.242 793,861 +0.00(+0.00%)
Apr 08, 2011 7.463 7.526 7.173 7.242 639,920 -0.18(-2.46%)
Apr 07, 2011 7.501 7.582 7.412 7.425 1,034,614 -0.09(-1.26%)
Apr 06, 2011 7.520 7.576 7.475 7.520 827,797 +0.03(+0.42%)
Apr 05, 2011 7.305 7.639 7.293 7.488 1,902,731 +0.15(+2.06%)
Apr 04, 2011 7.406 7.425 7.223 7.337 809,917 -0.02(-0.26%)
Apr 01, 2011 7.211 7.450 7.211 7.356 1,349,186 +0.18(+2.55%)
Mar 31, 2011 7.148 7.192 7.059 7.173 1,106,661 +0.04(+0.53%)
Mar 30, 2011 7.135 7.135 7.135 7.135 1,056,422 +0.21(+3.00%)
Mar 29, 2011 6.739 6.940 6.676 6.927 942,078 +0.17(+2.50%)
Mar 28, 2011 6.770 6.902 6.727 6.758 1,121,639 +0.00(+0.00%)
Mar 25, 2011 6.689 6.833 6.526 6.758 3,363,670 +0.13(+1.89%)
Mar 24, 2011 6.338 6.864 6.325 6.632 4,710,829 +0.66(+11.02%)
Mar 23, 2011 5.999 6.006 5.886 5.974 1,352,549 -0.01(-0.21%)
Mar 22, 2011 6.018 6.018 5.886 5.987 1,715,059 -0.01(-0.21%)
Mar 21, 2011 5.943 6.012 5.883 5.999 1,310,153 +0.21(+3.68%)
Mar 18, 2011 5.943 5.993 5.786 5.786 2,143,494 -0.11(-1.81%)
Mar 17, 2011 6.043 6.056 5.861 5.893 1,207,624 -0.06(-0.95%)
Mar 16, 2011 5.999 6.024 5.886 5.949 1,272,809 -0.07(-1.15%)
Mar 15, 2011 6.031 6.068 6.012 6.018 880,949 -0.08(-1.23%)
Mar 14, 2011 6.075 6.168 6.031 6.093 1,134,089 -0.03(-0.41%)
Mar 11, 2011 5.993 6.194 5.937 6.118 1,047,686 +0.09(+1.56%)
Mar 10, 2011 6.238 6.238 6.006 6.024 1,861,705 -0.27(-4.28%)
Mar 09, 2011 6.169 6.319 6.100 6.294 1,135,710 +0.12(+1.93%)
Mar 08, 2011 5.968 6.300 5.949 6.175 1,306,937 +0.20(+3.36%)
Mar 07, 2011 6.068 6.106 5.868 5.974 1,630,150 -0.12(-1.95%)
Mar 04, 2011 6.087 6.100 5.987 6.093 861,357 -0.01(-0.10%)
Mar 03, 2011 6.049 6.231 6.049 6.100 802,914 +0.08(+1.25%)
Mar 02, 2011 5.893 6.068 5.893 6.024 817,218 +0.13(+2.23%)
Mar 01, 2011 6.081 6.106 5.858 5.893 928,882 -0.19(-3.19%)
Feb 28, 2011 6.106 6.212 6.018 6.087 968,680 -0.03(-0.41%)
Feb 25, 2011 6.031 6.131 6.006 6.112 1,011,900 +0.11(+1.88%)
Feb 24, 2011 6.093 6.256 5.962 5.999 1,483,397 -0.13(-2.05%)
Feb 23, 2011 6.306 6.306 5.993 6.125 1,905,139 -0.21(-3.27%)
Feb 22, 2011 6.407 6.476 6.332 6.332 2,049,185 -0.16(-2.42%)
Feb 18, 2011 6.727 6.846 6.476 6.488 2,756,502 -0.23(-3.45%)
Feb 17, 2011 6.595 6.783 6.595 6.720 2,638,119 +0.09(+1.42%)
Feb 16, 2011 6.495 6.626 6.473 6.626 1,311,985 +0.13(+2.03%)
Feb 15, 2011 6.426 6.507 6.401 6.495 1,109,131 +0.06(+0.88%)
Feb 14, 2011 6.482 6.564 6.419 6.438 884,688 -0.01(-0.10%)
Feb 11, 2011 6.338 6.513 6.306 6.444 1,295,008 +0.11(+1.68%)
Feb 10, 2011 6.369 6.369 6.150 6.338 2,828,716 -0.07(-1.08%)
Feb 09, 2011 6.401 6.469 6.375 6.407 1,856,103 -0.01(-0.10%)
Feb 08, 2011 6.413 6.469 6.344 6.413 1,260,370 +0.02(+0.29%)
Feb 07, 2011 6.375 6.457 6.288 6.394 2,212,889 +0.01(+0.10%)
Feb 04, 2011 6.225 6.457 6.212 6.388 3,048,812 +0.14(+2.31%)
Feb 03, 2011 6.350 6.350 6.156 6.244 1,632,253 -0.09(-1.39%)
Feb 02, 2011 6.394 6.426 6.319 6.332 1,445,523 -0.06(-0.98%)
Feb 01, 2011 6.451 6.457 6.357 6.394 2,227,231 -0.01(-0.20%)
Jan 31, 2011 6.526 6.557 6.407 6.407 1,051,453 -0.11(-1.64%)
Jan 28, 2011 6.808 6.839 6.495 6.513 998,357 -0.36(-5.29%)
Jan 27, 2011 6.890 6.927 6.827 6.877 585,454 -0.01(-0.18%)
Jan 26, 2011 6.695 6.908 6.632 6.890 1,344,939 +0.19(+2.90%)
Jan 25, 2011 6.777 6.777 6.614 6.695 875,764 -0.11(-1.66%)
Jan 24, 2011 6.821 6.852 6.777 6.808 826,374 -0.03(-0.37%)
Jan 21, 2011 6.908 6.971 6.833 6.833 984,677 -0.04(-0.55%)
Jan 20, 2011 6.833 6.984 6.821 6.871 1,229,181 -0.01(-0.09%)
Jan 19, 2011 6.990 7.040 6.852 6.877 1,805,432 -0.08(-1.08%)
Jan 18, 2011 6.752 7.034 6.739 6.952 1,661,622 +0.16(+2.40%)
Jan 14, 2011 6.739 6.833 6.739 6.789 1,285,367 +0.02(+0.28%)
Jan 13, 2011 6.714 6.795 6.664 6.770 608,655 +0.06(+0.93%)
Jan 12, 2011 6.695 6.764 6.413 6.708 2,187,481 +0.03(+0.38%)
Jan 11, 2011 6.589 6.683 6.557 6.683 1,201,085 +0.12(+1.81%)
Jan 10, 2011 6.444 6.589 6.338 6.564 1,069,678 +0.07(+1.06%)
Jan 07, 2011 6.469 6.651 6.350 6.495 1,323,788 +0.06(+0.88%)
Jan 06, 2011 6.739 6.739 6.401 6.438 1,082,949 -0.33(-4.82%)
Jan 05, 2011 6.714 6.792 6.595 6.764 1,372,245 +0.01(+0.09%)
Jan 04, 2011 6.714 6.814 6.601 6.758 2,697,515 +0.05(+0.75%)
Jan 03, 2011 6.658 6.745 6.642 6.708 1,265,760 +0.08(+1.23%)
Dec 31, 2010 6.695 6.701 6.607 6.626 630,273 -0.07(-1.03%)
Dec 30, 2010 6.664 6.727 6.664 6.695 448,572 +0.04(+0.56%)
Dec 29, 2010 6.708 6.764 6.658 6.658 846,439 -0.04(-0.65%)
Dec 28, 2010 6.714 6.802 6.632 6.701 953,675 +0.01(+0.19%)
Dec 27, 2010 6.582 6.708 6.557 6.689 535,634 +0.13(+1.91%)
Dec 23, 2010 6.438 6.564 6.426 6.564 502,682 +0.13(+2.05%)
Dec 22, 2010 6.488 6.551 6.350 6.432 967,270 +0.00(+0.00%)
Dec 21, 2010 6.426 6.457 6.344 6.432 844,953 +0.06(+0.88%)
Dec 20, 2010 6.363 6.519 6.282 6.376 1,511,623 +0.10(+1.59%)
Dec 17, 2010 6.494 6.582 6.176 6.276 2,785,363 -0.08(-1.28%)
Dec 16, 2010 6.351 6.401 6.288 6.357 1,141,273 +0.04(+0.69%)
Dec 15, 2010 6.407 6.488 6.313 6.313 937,115 -0.09(-1.46%)
Dec 14, 2010 6.451 6.482 6.363 6.407 1,665,182 -0.04(-0.58%)
Dec 13, 2010 6.457 6.532 6.413 6.444 1,160,863 +0.01(+0.19%)
Dec 10, 2010 6.407 6.482 6.344 6.432 1,160,440 +0.07(+1.08%)
Dec 09, 2010 6.376 6.401 6.351 6.363 870,440 +0.02(+0.39%)
Dec 08, 2010 6.251 6.369 6.251 6.338 1,139,713 +0.10(+1.60%)
Dec 07, 2010 6.226 6.263 6.176 6.238 1,119,279 +0.06(+0.91%)
Dec 06, 2010 6.145 6.188 6.132 6.182 618,884 +0.03(+0.51%)
Dec 03, 2010 6.063 6.182 6.020 6.151 1,017,004 +0.08(+1.34%)
Dec 02, 2010 6.088 6.182 5.995 6.070 825,405 +0.00(+0.00%)
Dec 01, 2010 6.088 6.245 6.020 6.070 1,073,449 +0.09(+1.53%)
Nov 30, 2010 5.920 6.020 5.901 5.978 963,452 -0.02(-0.28%)
Nov 29, 2010 5.839 6.051 5.789 5.995 1,194,697 +0.11(+1.91%)
Nov 26, 2010 5.939 5.964 5.882 5.882 776,815 -0.08(-1.36%)
Nov 24, 2010 5.964 5.964 5.964 5.964 604,145 +0.02(+0.42%)
Nov 23, 2010 5.814 5.945 5.770 5.939 624,846 +0.04(+0.74%)
Nov 22, 2010 5.907 5.982 5.839 5.895 952,763 -0.04(-0.63%)
Nov 19, 2010 5.620 5.932 5.620 5.932 1,053,081 +0.18(+3.15%)
Nov 18, 2010 5.795 5.870 5.751 5.751 902,266 +0.01(+0.22%)
Nov 17, 2010 5.708 5.789 5.661 5.739 848,441 +0.03(+0.55%)
Nov 16, 2010 5.620 5.714 5.570 5.708 917,514 +0.02(+0.33%)
Nov 15, 2010 5.757 5.776 5.639 5.689 581,799 -0.04(-0.76%)
Nov 12, 2010 5.676 5.801 5.626 5.732 1,404,546 -0.01(-0.11%)
Nov 11, 2010 5.708 5.770 5.592 5.739 1,109,902 -0.02(-0.33%)
Nov 10, 2010 5.664 5.776 5.576 5.757 925,171 +0.11(+1.88%)
Nov 09, 2010 5.639 5.658 5.539 5.651 1,531,652 +0.01(+0.22%)
Nov 08, 2010 5.539 5.676 5.495 5.639 963,069 +0.06(+1.12%)
Nov 05, 2010 5.545 5.583 5.476 5.576 381,437 +0.04(+0.79%)
Nov 04, 2010 5.414 5.601 5.414 5.533 696,520 +0.21(+3.99%)
Nov 03, 2010 5.208 5.352 5.195 5.320 483,583 +0.11(+2.04%)
Nov 02, 2010 5.214 5.302 5.152 5.214 907,851 +0.07(+1.33%)
Nov 01, 2010 5.264 5.308 5.046 5.146 700,491 -0.11(-2.02%)
Oct 29, 2010 5.270 5.327 5.239 5.252 529,537 -0.04(-0.83%)
Oct 28, 2010 5.358 5.414 5.289 5.295 590,630 -0.04(-0.70%)
Oct 27, 2010 5.339 5.345 5.289 5.333 855,183 -0.09(-1.61%)
Oct 25, 2010 5.370 5.464 5.339 5.420 705,255 +0.09(+1.64%)
Oct 22, 2010 5.333 5.402 5.239 5.333 778,241 +0.06(+1.18%)
Oct 21, 2010 5.339 5.414 5.202 5.270 962,709 -0.02(-0.47%)
Oct 20, 2010 5.121 5.320 5.121 5.295 828,414 +0.17(+3.41%)
Oct 19, 2010 5.258 5.352 5.089 5.121 741,540 -0.22(-4.09%)
Oct 18, 2010 5.327 5.370 5.264 5.339 702,354 +0.01(+0.23%)
Oct 15, 2010 5.439 5.439 5.245 5.327 1,201,610 -0.04(-0.81%)
Oct 14, 2010 5.320 5.408 5.264 5.370 834,232 +0.03(+0.58%)
Oct 13, 2010 5.333 5.370 5.239 5.339 1,135,931 +0.01(+0.23%)
Oct 12, 2010 5.308 5.333 5.214 5.327 609,304 +0.02(+0.35%)
Oct 11, 2010 5.295 5.320 5.164 5.308 569,840 +0.05(+0.95%)
Oct 08, 2010 5.258 5.302 5.146 5.258 609,726 +0.07(+1.32%)
Oct 07, 2010 5.258 5.264 5.096 5.189 681,258 -0.02(-0.48%)
Oct 06, 2010 5.339 5.345 5.146 5.214 649,256 -0.12(-2.34%)
Oct 05, 2010 5.072 5.339 5.003 5.339 1,671,221 +0.34(+6.71%)
Oct 04, 2010 5.153 5.190 4.960 5.003 951,827 -0.18(-3.48%)
Oct 01, 2010 5.184 5.289 5.171 5.184 985,962 +0.01(+0.16%)
Sep 30, 2010 5.175 5.264 5.103 5.175 1,626,677 +0.13(+2.55%)
Sep 29, 2010 5.128 5.196 5.041 5.047 2,483,239 +0.16(+3.31%)
Sep 28, 2010 4.867 4.929 4.718 4.885 1,150 +0.02(+0.38%)
Sep 27, 2010 4.749 4.923 4.742 4.867 1,945,976 +0.15(+3.16%)
Sep 24, 2010 4.599 4.736 4.543 4.718 3,184,688 +0.22(+4.83%)
Sep 23, 2010 4.351 4.929 4.240 4.500 4,770 +0.44(+10.70%)
Sep 22, 2010 4.133 4.202 4.003 4.065 942,417 -0.07(-1.80%)
Sep 21, 2010 4.208 4.239 4.121 4.139 815,945 -0.09(-2.06%)
Sep 20, 2010 4.152 4.270 4.096 4.227 1,334,835 +0.07(+1.80%)
Sep 17, 2010 4.152 4.251 4.077 4.152 1,942,139 +0.09(+2.30%)
Sep 15, 2010 4.071 4.108 3.965 4.059 1,932,461 -0.04(-0.91%)
Sep 14, 2010 4.183 4.214 4.090 4.096 814,140 -0.11(-2.66%)
Sep 13, 2010 4.139 4.214 4.108 4.208 1,021,433 +0.11(+2.58%)
Sep 10, 2010 4.108 4.177 4.077 4.102 542,559 +0.02(+0.46%)
Sep 09, 2010 4.220 4.220 4.028 4.084 494,748 -0.09(-2.23%)
Sep 08, 2010 4.084 4.189 4.052 4.177 537,012 +0.12(+2.91%)
Sep 07, 2010 4.108 4.127 3.984 4.059 3,880 -0.06(-1.36%)
Sep 03, 2010 4.146 4.164 4.046 4.115 541,250 +0.04(+1.07%)
Sep 02, 2010 4.071 4.127 4.021 4.071 1,930 -0.01(-0.30%)
Sep 01, 2010 3.934 4.084 3.891 4.084 642,122 +0.22(+5.63%)
Aug 31, 2010 3.866 3.947 3.835 3.866 1,126 -0.01(-0.32%)
Aug 30, 2010 3.984 4.003 3.878 3.878 543,874 -0.12(-2.95%)
Aug 27, 2010 3.965 4.009 3.866 3.997 689,535 +0.06(+1.42%)
Aug 26, 2010 4.028 4.084 3.934 3.941 2,719 -0.08(-2.01%)
Aug 25, 2010 3.866 4.040 3.835 4.021 2,691 +0.12(+3.03%)
Aug 24, 2010 4.115 4.158 3.885 3.903 10,937 -0.29(-6.96%)
Aug 23, 2010 4.338 4.376 4.183 4.195 745,685 -0.12(-2.88%)
Aug 20, 2010 4.351 4.375 4.239 4.320 882,145 -0.06(-1.42%)
Aug 19, 2010 4.432 4.599 4.345 4.382 9,402 -0.07(-1.54%)
Aug 18, 2010 4.481 4.599 4.425 4.450 42,331 -0.06(-1.24%)
Aug 17, 2010 4.388 4.512 4.345 4.506 6,490 +0.17(+4.02%)
Aug 16, 2010 4.289 4.394 4.276 4.332 892,710 +0.01(+0.14%)
Aug 13, 2010 4.326 4.376 4.276 4.326 1,135,846 -0.03(-0.71%)
Aug 12, 2010 4.276 4.401 4.233 4.357 870,459 +0.01(+0.14%)
Aug 11, 2010 4.425 4.425 4.307 4.351 1,596,628 -0.17(-3.71%)
Aug 10, 2010 4.543 4.599 4.438 4.519 834,383 -0.07(-1.62%)
Aug 09, 2010 4.450 4.599 4.413 4.593 727,648 +0.17(+3.79%)
Aug 06, 2010 4.425 4.444 4.258 4.425 742,522 +0.04(+0.99%)
Aug 05, 2010 4.295 4.394 4.264 4.382 427,269 +0.06(+1.44%)
Aug 04, 2010 4.338 4.376 4.276 4.320 965,595 -0.01(-0.14%)
Aug 03, 2010 4.351 4.388 4.227 4.326 804,460 -0.02(-0.57%)
Aug 02, 2010 4.363 4.401 4.301 4.351 765,468 +0.06(+1.30%)
Jul 30, 2010 4.295 4.326 4.171 4.295 1,226,552 -0.04(-0.86%)
Jul 29, 2010 4.599 4.618 4.301 4.332 1,895,154 -0.20(-4.39%)
Jul 28, 2010 4.531 4.798 4.512 4.531 4,366 -0.24(-4.95%)
Jul 27, 2010 4.767 4.836 4.711 4.767 1,374,723 +0.06(+1.19%)
Jul 26, 2010 4.469 4.718 4.432 4.711 1,136,530 +0.24(+5.28%)
Jul 23, 2010 4.363 4.506 4.314 4.475 589,272 +0.07(+1.69%)
Jul 22, 2010 4.282 4.438 4.258 4.401 806,920 +0.21(+4.89%)
Jul 21, 2010 4.357 4.382 4.171 4.195 1,142,837 -0.11(-2.46%)
Jul 20, 2010 4.220 4.307 4.133 4.301 597,635 +0.03(+0.73%)
Jul 19, 2010 4.245 4.289 4.158 4.270 746,258 +0.02(+0.59%)
Jul 16, 2010 4.245 4.338 4.177 4.245 1,636,285 +0.02(+0.44%)
Jul 15, 2010 4.326 4.351 4.158 4.227 1,369,722 -0.11(-2.58%)
Jul 14, 2010 4.463 4.463 4.264 4.338 659,428 -0.12(-2.65%)
Jul 13, 2010 4.456 4.481 4.320 4.456 10,674 +0.19(+4.52%)
Jul 12, 2010 4.394 4.438 4.227 4.264 828,218 -0.16(-3.65%)
Jul 09, 2010 4.425 4.432 4.282 4.425 1,120,549 +0.05(+1.14%)
Jul 08, 2010 4.376 4.500 4.338 4.376 3,243 +0.04(+1.00%)
Jul 07, 2010 4.382 4.419 4.301 4.332 1,826,121 -0.02(-0.43%)
Jul 06, 2010 4.351 4.721 4.289 4.351 5,458 -0.28(-6.04%)
Jul 02, 2010 4.631 4.860 4.618 4.631 1,199,584 -0.13(-2.74%)
Jul 01, 2010 4.804 4.823 4.650 4.761 1,939,548 -0.03(-0.65%)
Jun 30, 2010 4.792 4.872 4.712 4.792 8,608 +0.00(+0.00%)
Jun 29, 2010 4.829 4.848 4.718 4.792 1,086,739 -0.15(-3.13%)
Jun 25, 2010 4.947 4.965 4.668 4.947 2,543,260 +0.26(+5.54%)
Jun 24, 2010 4.687 4.798 4.674 4.687 603 -0.12(-2.45%)
Jun 23, 2010 4.984 4.984 4.773 4.804 1,511,384 -0.14(-2.87%)
Jun 22, 2010 4.947 5.058 4.712 4.947 2,959 +0.22(+4.71%)
Jun 21, 2010 4.662 4.823 4.662 4.724 1,446,332 +0.12(+2.55%)
Jun 18, 2010 4.606 4.693 4.446 4.606 2,076,922 +0.01(+0.13%)
Jun 17, 2010 4.600 4.662 4.514 4.600 574 -0.02(-0.40%)
Jun 16, 2010 4.705 4.718 4.619 4.619 770,189 -0.15(-3.11%)
Jun 15, 2010 4.767 4.823 4.681 4.767 5,146 +0.01(+0.13%)
Jun 14, 2010 4.631 4.897 4.625 4.761 2,085,982 +0.21(+4.62%)
Jun 11, 2010 4.347 4.563 4.291 4.551 1,190,567 +0.15(+3.52%)
Jun 10, 2010 4.396 4.545 4.285 4.396 4,780 -0.01(-0.28%)
Jun 09, 2010 4.334 4.495 4.310 4.409 885,371 +0.07(+1.71%)
Jun 08, 2010 4.303 4.384 4.137 4.334 1,264,993 +0.04(+1.01%)
Jun 07, 2010 4.464 4.514 4.291 4.291 1,309,474 -0.18(-4.01%)
Jun 04, 2010 4.470 4.817 4.446 4.470 1,270,128 -0.43(-8.83%)
Jun 03, 2010 4.903 5.052 4.860 4.903 1,327,845 -0.04(-0.87%)
Jun 02, 2010 4.947 4.947 4.681 4.947 1,440,426 -0.01(-0.12%)
Jun 01, 2010 4.953 5.157 4.922 4.953 4,174 -0.23(-4.42%)
May 28, 2010 5.181 5.311 5.144 5.181 959,857 -0.08(-1.53%)
May 27, 2010 5.151 5.271 5.132 5.262 1,496,986 +0.20(+4.03%)
May 26, 2010 5.058 5.188 5.015 5.058 4,187 +0.06(+1.24%)
May 25, 2010 4.705 5.008 4.582 4.996 1,744,473 +0.14(+2.93%)
May 24, 2010 5.027 5.070 4.835 4.854 573,650 -0.17(-3.33%)
May 21, 2010 4.742 5.064 4.736 5.021 1,612,999 +0.19(+3.84%)
May 20, 2010 4.798 4.909 4.773 4.835 1,924,043 -0.04(-0.76%)
May 19, 2010 5.120 5.144 4.823 4.872 920,698 -0.26(-5.06%)
May 18, 2010 5.138 5.262 5.064 5.132 2,615,277 +0.09(+1.72%)
May 17, 2010 4.922 5.070 4.903 5.045 1,214,482 +0.14(+2.77%)
May 14, 2010 4.909 4.965 4.817 4.909 1,220,992 -0.08(-1.61%)
May 13, 2010 4.977 5.083 4.947 4.990 913,509 -0.02(-0.37%)
May 12, 2010 4.817 5.064 4.817 5.008 1,183,805 +0.20(+4.11%)
May 11, 2010 4.854 4.903 4.804 4.811 1,104,214 +0.09(+1.97%)
May 10, 2010 4.761 4.767 4.705 4.718 1,414,965 +0.20(+4.52%)
May 07, 2010 4.576 4.619 4.396 4.514 1,874,447 -0.12(-2.54%)
May 06, 2010 4.780 4.909 4.266 4.631 1,656,190 -0.16(-3.35%)
May 05, 2010 4.817 4.866 4.777 4.792 1,181,258 -0.09(-1.77%)
May 04, 2010 5.021 5.021 4.829 4.879 1,881,031 -0.20(-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.