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

Steelcase Inc (NY: SCS )

12.03 -0.26 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Sep 02, 2008 7.024 7.179 6.900 6.981 558,138 +0.11(+1.53%)
Aug 29, 2008 6.931 6.944 6.789 6.875 0 -0.06(-0.80%)
Aug 28, 2008 6.659 6.968 6.609 6.931 711,429 +0.27(+4.09%)
Aug 27, 2008 6.467 6.770 6.467 6.659 410,432 +0.11(+1.70%)
Aug 26, 2008 6.522 6.584 6.460 6.547 381,659 +0.06(+0.86%)
Aug 25, 2008 6.504 6.553 6.398 6.491 617,335 -0.07(-1.04%)
Aug 22, 2008 6.386 6.615 6.306 6.559 0 +0.26(+4.13%)
Aug 21, 2008 6.392 6.460 6.287 6.299 888,784 -0.12(-1.83%)
Aug 20, 2008 6.380 6.516 6.324 6.417 717,593 +0.04(+0.58%)
Aug 19, 2008 6.603 6.634 6.343 6.380 696,261 -0.30(-4.45%)
Aug 18, 2008 6.851 6.937 6.634 6.677 582,665 -0.13(-1.91%)
Aug 15, 2008 6.950 7.105 6.733 6.807 0 -0.16(-2.31%)
Aug 14, 2008 6.820 7.005 6.751 6.968 712,671 +0.15(+2.27%)
Aug 13, 2008 6.925 6.925 6.714 6.813 1,715,835 -0.07(-1.08%)
Aug 12, 2008 7.148 7.185 6.851 6.888 1,345,804 -0.24(-3.30%)
Aug 11, 2008 6.857 7.272 6.857 7.123 1,955,227 +0.27(+3.88%)
Aug 08, 2008 6.529 6.882 6.516 6.857 1,448,104 +0.35(+5.33%)
Aug 07, 2008 6.690 6.751 6.485 6.510 1,392,037 -0.22(-3.22%)
Aug 06, 2008 6.782 7.328 6.628 6.727 1,061,355 -0.06(-0.82%)
Aug 05, 2008 6.516 6.838 6.516 6.782 1,599,072 +0.30(+4.58%)
Aug 04, 2008 6.547 6.597 6.374 6.485 1,149,737 +0.01(+0.10%)
Aug 01, 2008 6.163 6.516 6.070 6.479 963,550 +0.31(+5.02%)
Jul 31, 2008 6.442 6.442 6.132 6.169 1,365,494 -0.25(-3.86%)
Jul 30, 2008 6.367 6.547 6.349 6.417 1,099,243 +0.09(+1.47%)
Jul 29, 2008 6.324 6.429 6.219 6.324 672,924 +0.13(+2.10%)
Jul 28, 2008 6.213 6.231 6.157 6.194 1,275,739 -0.01(-0.10%)
Jul 25, 2008 6.361 6.460 6.144 6.200 997,411 -0.14(-2.15%)
Jul 24, 2008 6.739 6.739 6.306 6.336 927,053 -0.34(-5.10%)
Jul 23, 2008 6.380 6.745 6.324 6.677 1,220,444 +0.36(+5.69%)
Jul 22, 2008 6.175 6.355 6.083 6.318 966,252 +0.15(+2.51%)
Jul 21, 2008 6.194 6.275 6.114 6.163 1,135,431 +0.05(+0.81%)
Jul 18, 2008 6.095 6.166 5.934 6.114 1,386,115 +0.04(+0.71%)
Jul 17, 2008 5.705 6.083 5.705 6.070 1,668,738 +0.33(+5.83%)
Jul 16, 2008 5.680 5.736 5.525 5.736 2,930,414 +0.12(+2.21%)
Jul 15, 2008 5.841 5.866 5.581 5.612 2,222,026 -0.23(-3.92%)
Jul 14, 2008 6.126 6.237 5.798 5.841 1,306,895 -0.15(-2.58%)
Jul 11, 2008 6.002 6.089 5.891 5.996 1,891,073 -0.13(-2.12%)
Jul 10, 2008 6.076 6.194 6.033 6.126 1,287,781 -0.01(-0.10%)
Jul 09, 2008 6.182 6.250 6.076 6.132 1,372,486 -0.06(-0.90%)
Jul 08, 2008 6.039 6.225 6.008 6.188 1,247,732 +0.18(+2.99%)
Jul 07, 2008 6.064 6.114 5.990 6.008 1,428,855 -0.08(-1.32%)
Jul 04, 2008 5.878 6.163 5.878 6.089 1,316,046 +0.00(+0.00%)
Jul 03, 2008 5.878 6.163 5.878 6.089 1,316,046 +0.16(+2.72%)
Jul 02, 2008 5.921 5.983 5.866 5.928 2,153,377 -0.08(-1.34%)
Jul 01, 2008 6.132 6.182 5.891 6.008 2,986,400 -0.20(-3.29%)
Jun 30, 2008 6.169 6.281 6.045 6.213 2,370,756 +0.06(+1.01%)
Jun 27, 2008 6.764 6.795 5.785 6.151 6,539,629 -0.97(-13.58%)
Jun 26, 2008 7.166 7.272 6.993 7.117 1,264,562 -0.07(-1.03%)
Jun 25, 2008 7.185 7.377 7.117 7.191 1,347,255 +0.07(+1.04%)
Jun 24, 2008 7.228 7.259 6.919 7.117 1,356,102 -0.13(-1.79%)
Jun 23, 2008 7.290 7.359 7.204 7.247 773,434 +0.04(+0.52%)
Jun 20, 2008 7.222 7.266 7.142 7.210 1,044,397 -0.07(-0.94%)
Jun 19, 2008 7.228 7.284 7.105 7.278 663,794 +0.05(+0.69%)
Jun 18, 2008 7.377 7.408 7.160 7.228 965,815 -0.20(-2.75%)
Jun 17, 2008 7.408 7.507 7.408 7.433 1,098,660 -0.01(-0.17%)
Jun 16, 2008 7.389 7.489 7.340 7.445 1,026,915 +0.02(+0.25%)
Jun 13, 2008 7.359 7.427 7.297 7.427 630,701 +0.14(+1.96%)
Jun 12, 2008 7.272 7.396 7.207 7.284 1,973,459 -0.01(-0.08%)
Jun 11, 2008 7.563 7.650 7.253 7.290 854,457 -0.25(-3.37%)
Jun 10, 2008 7.631 7.650 7.489 7.544 981,254 +0.05(+0.66%)
Jun 09, 2008 7.619 7.749 7.451 7.495 983,759 -0.17(-2.26%)
Jun 06, 2008 7.829 7.941 7.643 7.668 696,184 -0.27(-3.43%)
Jun 05, 2008 7.885 7.947 7.817 7.941 883,858 +0.09(+1.18%)
Jun 04, 2008 7.724 7.922 7.724 7.848 839,772 +0.12(+1.60%)
Jun 03, 2008 7.774 7.774 7.625 7.724 725,565 -0.02(-0.24%)
Jun 02, 2008 7.804 7.804 7.606 7.743 1,627,094 -0.06(-0.79%)
May 30, 2008 7.842 7.854 7.693 7.804 914,449 +0.04(+0.48%)
May 29, 2008 7.532 7.842 7.495 7.767 712,522 +0.22(+2.96%)
May 28, 2008 7.594 7.662 7.526 7.544 413,689 +0.02(+0.25%)
May 27, 2008 7.476 7.581 7.451 7.526 684,509 +0.08(+1.08%)
May 26, 2008 7.433 7.458 7.371 7.445 0 +0.00(+0.00%)
May 23, 2008 7.433 7.458 7.371 7.445 553,381 -0.01(-0.17%)
May 22, 2008 7.389 7.520 7.389 7.458 391,550 +0.08(+1.09%)
May 21, 2008 7.575 7.575 7.352 7.377 728,113 -0.15(-1.98%)
May 20, 2008 7.650 7.650 7.501 7.526 627,207 -0.12(-1.54%)
May 19, 2008 7.643 7.668 7.563 7.643 976,259 +0.02(+0.24%)
May 16, 2008 7.631 7.674 7.495 7.625 878,135 -0.01(-0.08%)
May 15, 2008 7.482 7.662 7.470 7.631 830,465 +0.10(+1.32%)
May 14, 2008 7.557 7.612 7.427 7.532 605,851 +0.06(+0.83%)
May 13, 2008 7.278 7.470 7.235 7.470 770,827 +0.18(+2.46%)
May 12, 2008 7.297 7.297 7.173 7.290 1,029,791 +0.05(+0.68%)
May 09, 2008 7.383 7.399 7.191 7.241 386,488 -0.14(-1.93%)
May 08, 2008 7.458 7.464 7.359 7.383 509,612 -0.06(-0.75%)
May 07, 2008 7.476 7.966 7.396 7.439 1,817,825 -0.01(-0.17%)
May 06, 2008 7.359 7.482 7.290 7.451 1,269,714 +0.12(+1.60%)
May 05, 2008 7.520 7.520 7.278 7.334 1,090,948 -0.15(-2.07%)
May 02, 2008 7.352 7.600 7.247 7.489 1,735,489 +0.19(+2.63%)
May 01, 2008 6.820 7.309 6.813 7.297 2,093,334 +0.43(+6.32%)
Apr 30, 2008 6.937 6.993 6.857 6.863 1,138,749 -0.07(-0.98%)
Apr 29, 2008 6.931 6.981 6.875 6.931 648,689 +0.00(+0.00%)
Apr 28, 2008 6.937 6.974 6.782 6.931 641,699 -0.06(-0.80%)
Apr 25, 2008 6.925 7.018 6.795 6.987 552,576 +0.12(+1.71%)
Apr 24, 2008 6.714 6.913 6.634 6.869 862,295 +0.19(+2.88%)
Apr 23, 2008 6.708 6.826 6.578 6.677 1,555,648 -0.07(-1.01%)
Apr 22, 2008 7.005 7.005 6.690 6.745 1,562,739 -0.26(-3.71%)
Apr 21, 2008 7.166 7.166 6.974 7.005 1,091,232 -0.18(-2.50%)
Apr 18, 2008 7.074 7.222 7.055 7.185 1,528,759 +0.19(+2.65%)
Apr 17, 2008 7.024 7.024 6.875 6.999 718,978 +0.01(+0.09%)
Apr 16, 2008 6.789 6.999 6.690 6.993 1,080,955 +0.30(+4.54%)
Apr 15, 2008 6.621 6.764 6.597 6.690 2,056,452 +0.09(+1.41%)
Apr 14, 2008 6.566 6.609 6.504 6.597 1,643,951 +0.03(+0.47%)
Apr 11, 2008 6.863 6.863 6.510 6.566 2,445,735 -0.27(-3.99%)
Apr 10, 2008 6.894 6.925 6.813 6.838 2,796,517 -0.09(-1.34%)
Apr 09, 2008 7.036 7.179 6.919 6.931 2,258,789 -0.04(-0.62%)
Apr 08, 2008 7.024 7.142 6.826 6.974 3,597,471 +0.01(+0.09%)
Apr 07, 2008 6.981 7.086 6.906 6.968 1,386,982 +0.07(+1.08%)
Apr 04, 2008 6.832 7.005 6.764 6.894 2,126,808 +0.06(+0.82%)
Apr 03, 2008 6.659 6.974 6.504 6.838 2,612,425 +0.08(+1.19%)
Apr 02, 2008 6.919 6.937 6.590 6.758 2,574,175 -0.16(-2.33%)
Apr 01, 2008 6.882 6.950 6.820 6.919 2,426,952 +0.07(+0.99%)
Mar 31, 2008 6.999 6.999 6.832 6.851 2,935,372 -0.21(-2.98%)
Mar 28, 2008 7.464 7.761 6.993 7.061 4,225,078 -0.28(-3.80%)
Mar 27, 2008 7.705 7.705 7.340 7.340 2,632,053 -0.31(-4.05%)
Mar 26, 2008 7.792 7.823 7.588 7.650 1,922,119 -0.14(-1.83%)
Mar 25, 2008 7.966 8.065 7.755 7.792 1,597,992 -0.22(-2.71%)
Mar 24, 2008 8.188 8.430 7.897 8.009 2,178,753 -0.35(-4.22%)
Mar 21, 2008 8.566 8.672 8.176 8.362 1,453,995 +0.00(+0.00%)
Mar 20, 2008 8.566 8.672 8.176 8.362 1,453,995 -0.31(-3.57%)
Mar 19, 2008 8.678 8.950 8.659 8.672 784,288 +0.01(+0.07%)
Mar 18, 2008 8.480 8.734 8.418 8.665 737,646 +0.37(+4.40%)
Mar 17, 2008 8.455 8.480 8.058 8.300 1,006,197 -0.31(-3.60%)
Mar 14, 2008 8.857 8.870 8.480 8.610 560,056 -0.19(-2.11%)
Mar 13, 2008 8.486 8.808 8.430 8.796 720,002 +0.15(+1.72%)
Mar 12, 2008 8.820 8.857 8.641 8.647 493,217 -0.12(-1.41%)
Mar 11, 2008 8.665 8.771 8.560 8.771 714,882 +0.27(+3.13%)
Mar 10, 2008 8.511 8.752 8.461 8.504 995,753 +0.08(+0.96%)
Mar 07, 2008 8.418 8.573 8.343 8.424 1,200,512 -0.08(-0.95%)
Mar 06, 2008 8.610 8.665 8.430 8.504 734,094 -0.16(-1.86%)
Mar 05, 2008 8.678 8.988 8.653 8.665 1,925,889 +0.01(+0.14%)
Mar 04, 2008 8.597 8.727 8.523 8.653 1,552,464 -0.07(-0.78%)
Mar 03, 2008 8.715 8.851 8.566 8.721 1,096,541 -0.06(-0.71%)
Feb 29, 2008 8.981 8.981 8.703 8.783 965,374 -0.20(-2.21%)
Feb 28, 2008 9.186 9.192 8.907 8.981 483,006 -0.32(-3.40%)
Feb 27, 2008 9.161 9.365 9.161 9.297 464,802 +0.02(+0.27%)
Feb 26, 2008 8.950 9.390 8.950 9.272 700,998 +0.20(+2.18%)
Feb 25, 2008 8.882 9.136 8.857 9.074 1,136,469 +0.23(+2.59%)
Feb 22, 2008 8.926 8.975 8.808 8.845 1,523,556 -0.07(-0.83%)
Feb 21, 2008 9.006 9.006 8.857 8.919 1,123,825 -0.06(-0.62%)
Feb 20, 2008 8.888 9.019 8.845 8.975 803,839 +0.00(+0.00%)
Feb 19, 2008 9.458 9.502 8.901 8.975 1,195,830 -0.37(-3.91%)
Feb 18, 2008 9.223 9.365 9.173 9.341 0 +0.00(+0.00%)
Feb 15, 2008 9.223 9.365 9.173 9.341 632,233 +0.10(+1.07%)
Feb 14, 2008 9.291 9.347 9.211 9.241 1,079,991 -0.04(-0.47%)
Feb 13, 2008 8.975 9.310 8.963 9.285 847,429 +0.44(+4.97%)
Feb 12, 2008 8.857 9.012 8.765 8.845 649,232 -0.02(-0.21%)
Feb 11, 2008 8.672 8.975 8.560 8.864 826,442 +0.20(+2.36%)
Feb 08, 2008 8.895 8.907 8.579 8.659 1,177,430 -0.16(-1.83%)
Feb 07, 2008 8.826 9.056 8.703 8.820 1,195,518 -0.07(-0.77%)
Feb 06, 2008 9.167 9.167 8.796 8.888 1,355,177 -0.20(-2.18%)
Feb 05, 2008 9.564 9.564 9.049 9.087 1,207,777 -0.55(-5.66%)
Feb 04, 2008 9.879 9.910 9.477 9.632 1,344,522 -0.28(-2.81%)
Feb 01, 2008 9.464 9.966 9.384 9.910 1,526,148 +0.41(+4.37%)
Jan 31, 2008 8.907 9.526 8.870 9.495 1,267,028 +0.37(+4.00%)
Jan 30, 2008 8.771 9.322 8.690 9.130 1,754,202 +0.36(+4.10%)
Jan 29, 2008 8.405 8.771 8.306 8.771 1,836,916 +0.37(+4.42%)
Jan 28, 2008 8.089 8.504 7.966 8.399 1,280,428 +0.24(+2.96%)
Jan 25, 2008 8.449 8.498 8.102 8.158 1,082,559 -0.28(-3.30%)
Jan 24, 2008 8.870 8.870 8.424 8.436 1,679,199 -0.43(-4.82%)
Jan 23, 2008 8.610 8.895 8.306 8.864 1,852,269 +0.02(+0.28%)
Jan 22, 2008 8.300 8.994 8.263 8.839 1,417,011 +0.12(+1.35%)
Jan 21, 2008 8.857 8.882 8.573 8.721 0 +0.00(+0.00%)
Jan 18, 2008 8.857 8.882 8.573 8.721 1,801,599 -0.11(-1.19%)
Jan 17, 2008 9.056 9.074 8.734 8.826 1,245,555 -0.25(-2.73%)
Jan 16, 2008 8.994 9.248 8.957 9.074 1,048,430 +0.06(+0.69%)
Jan 15, 2008 9.198 9.254 8.981 9.012 922,179 -0.24(-2.61%)
Jan 14, 2008 9.043 9.254 9.031 9.254 809,651 +0.32(+3.61%)
Jan 11, 2008 8.957 9.167 8.895 8.932 992,247 -0.17(-1.84%)
Jan 10, 2008 8.888 9.260 8.758 9.099 744,911 +0.23(+2.58%)
Jan 09, 2008 9.006 9.043 8.647 8.870 1,891,178 -0.09(-0.97%)
Jan 08, 2008 9.508 9.576 8.950 8.957 2,088,868 -0.50(-5.30%)
Jan 07, 2008 9.638 9.737 9.409 9.458 1,725,373 -0.10(-1.04%)
Jan 04, 2008 10.12 10.29 9.557 9.557 1,056,421 -0.79(-7.60%)
Jan 03, 2008 10.16 10.36 10.08 10.34 1,823,039 +0.20(+1.95%)
Jan 02, 2008 9.830 10.23 9.830 10.15 1,616,881 +0.32(+3.21%)
Jan 01, 2008 9.848 10.05 9.818 9.830 0 +0.00(+0.00%)
Dec 31, 2007 9.848 10.05 9.818 9.830 842,102 -0.04(-0.38%)
Dec 28, 2007 10.08 10.08 9.700 9.867 1,715,468 -0.97(-8.97%)
Dec 27, 2007 10.97 11.12 10.76 10.84 1,269,719 -0.07(-0.68%)
Dec 26, 2007 11.07 11.22 10.59 10.91 1,421,854 -0.09(-0.84%)
Dec 24, 2007 10.63 11.12 10.63 11.01 595,122 +0.35(+3.31%)
Dec 21, 2007 10.57 10.88 10.47 10.65 2,293,813 +0.07(+0.64%)
Dec 20, 2007 11.15 11.45 10.16 10.59 4,354,254 +1.20(+12.81%)
Dec 19, 2007 9.427 9.520 9.310 9.384 1,498,066 -0.02(-0.26%)
Dec 18, 2007 9.248 9.452 9.248 9.409 1,223,922 +0.12(+1.33%)
Dec 17, 2007 9.384 9.464 9.241 9.285 1,233,770 -0.17(-1.83%)
Dec 14, 2007 9.545 9.564 9.409 9.458 493,540 -0.11(-1.10%)
Dec 13, 2007 9.588 9.644 9.551 9.564 1,201,715 -0.08(-0.83%)
Dec 12, 2007 9.663 9.836 9.607 9.644 752,176 +0.10(+1.04%)
Dec 11, 2007 9.539 9.883 9.539 9.545 1,148,203 +0.01(+0.13%)
Dec 10, 2007 9.638 9.663 9.520 9.533 1,038,759 +0.02(+0.26%)
Dec 07, 2007 9.638 9.638 9.471 9.508 955,598 -0.08(-0.84%)
Dec 06, 2007 9.570 9.718 9.539 9.588 1,187,435 +0.05(+0.52%)
Dec 05, 2007 9.502 9.601 9.440 9.539 391,345 +0.12(+1.32%)
Dec 04, 2007 9.403 9.495 9.303 9.415 1,235,412 -0.05(-0.52%)
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.