Skip to main content

Steelcase Inc (NY: SCS )

12.99 +0.12 (+0.97%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.902 2.940 2.803 2.828 1,780,455 -0.01(-0.44%)
Apr 29, 2009 2.778 2.921 2.721 2.840 1,411,080 +0.02(+0.89%)
Apr 28, 2009 2.734 2.896 2.665 2.815 1,525,732 +0.09(+3.44%)
Apr 27, 2009 2.790 2.790 2.522 2.721 2,218,331 -0.04(-1.36%)
Apr 24, 2009 2.665 2.896 2.640 2.759 1,997,285 +0.12(+4.49%)
Apr 23, 2009 2.690 2.721 2.603 2.640 1,645,170 +0.02(+0.71%)
Apr 22, 2009 2.659 2.790 2.590 2.622 2,808,237 -0.03(-1.18%)
Apr 21, 2009 2.578 2.728 2.578 2.653 1,966,287 +0.10(+3.91%)
Apr 20, 2009 2.647 2.678 2.497 2.553 873,150 -0.12(-4.66%)
Apr 17, 2009 2.540 2.678 2.522 2.678 2,058,513 +0.16(+6.45%)
Apr 16, 2009 2.634 2.672 2.515 2.515 1,742,341 -0.12(-4.50%)
Apr 15, 2009 2.678 2.687 2.615 2.634 986,767 -0.02(-0.71%)
Apr 14, 2009 2.721 2.734 2.609 2.653 823,700 -0.07(-2.52%)
Apr 13, 2009 3.021 3.021 2.715 2.721 834,518 -0.31(-10.29%)
Apr 09, 2009 3.027 3.090 2.984 3.034 557,680 +0.06(+2.10%)
Apr 08, 2009 2.927 2.971 2.859 2.971 477,182 +0.02(+0.85%)
Apr 07, 2009 3.040 3.090 2.915 2.946 431,506 -0.16(-5.03%)
Apr 06, 2009 3.127 3.146 2.915 3.102 622,679 -0.11(-3.50%)
Apr 03, 2009 3.158 3.421 3.152 3.215 585,442 +0.06(+1.78%)
Apr 02, 2009 3.090 3.264 3.002 3.158 646,548 +0.07(+2.22%)
Apr 01, 2009 3.077 3.183 2.996 3.090 722,949 -0.04(-1.20%)
Mar 31, 2009 3.121 3.308 3.015 3.127 990,040 -0.05(-1.57%)
Mar 30, 2009 3.458 3.458 3.146 3.177 711,628 -0.47(-12.99%)
Mar 26, 2009 3.314 3.664 3.314 3.652 461,005 +0.34(+10.17%)
Mar 25, 2009 3.358 3.464 3.165 3.314 565,738 +0.02(+0.57%)
Mar 24, 2009 3.283 3.433 3.265 3.296 465,441 -0.01(-0.19%)
Mar 23, 2009 3.158 3.327 3.152 3.302 765,010 +0.19(+6.01%)
Mar 20, 2009 3.133 3.140 2.934 3.115 843,856 +0.03(+1.01%)
Mar 19, 2009 3.096 3.115 2.984 3.084 393,740 +0.07(+2.28%)
Mar 18, 2009 2.902 3.127 2.828 3.015 571,363 +0.14(+5.00%)
Mar 17, 2009 2.878 2.915 2.778 2.871 976,517 -0.03(-1.08%)
Mar 16, 2009 2.990 3.027 2.865 2.902 366,418 -0.02(-0.85%)
Mar 13, 2009 2.971 3.015 2.890 2.927 0 -0.01(-0.42%)
Mar 12, 2009 2.628 2.971 2.547 2.940 703,111 +0.28(+10.56%)
Mar 11, 2009 2.553 2.690 2.509 2.659 618,121 +0.12(+4.67%)
Mar 10, 2009 2.416 2.565 2.372 2.540 832,412 +0.16(+6.54%)
Mar 09, 2009 2.372 2.497 2.347 2.384 801,765 -0.04(-1.80%)
Mar 06, 2009 2.403 2.491 1.891 2.428 0 +0.05(+2.10%)
Mar 05, 2009 2.491 2.491 2.366 2.378 1,565,161 -0.12(-4.75%)
Mar 04, 2009 2.528 2.615 2.378 2.497 1,428,523 +0.07(+2.83%)
Mar 02, 2009 2.497 2.565 2.400 2.428 805,989 -0.09(-3.47%)
Feb 27, 2009 2.547 2.622 2.472 2.515 0 -0.10(-3.82%)
Feb 26, 2009 2.615 2.703 2.559 2.615 539,676 +0.01(+0.24%)
Feb 25, 2009 2.690 2.709 2.572 2.609 662,657 -0.12(-4.35%)
Feb 24, 2009 2.603 2.753 2.584 2.728 744,387 +0.17(+6.85%)
Feb 23, 2009 2.703 2.709 2.553 2.553 765,279 -0.11(-3.99%)
Feb 20, 2009 2.672 2.728 2.497 2.659 750,205 -0.08(-2.96%)
Feb 19, 2009 2.790 2.884 2.734 2.740 812,103 -0.04(-1.35%)
Feb 18, 2009 2.734 2.859 2.678 2.778 890,273 +0.06(+2.30%)
Feb 17, 2009 2.697 2.765 2.678 2.715 1,067,907 -0.06(-2.25%)
Feb 13, 2009 2.734 2.796 2.715 2.778 698,619 +0.00(+0.00%)
Feb 12, 2009 2.778 2.809 2.634 2.778 785,586 -0.05(-1.77%)
Feb 11, 2009 2.821 2.971 2.809 2.828 597,357 -0.01(-0.44%)
Feb 10, 2009 2.902 2.971 2.790 2.840 999,675 -0.08(-2.78%)
Feb 09, 2009 2.778 2.952 2.728 2.921 903,695 +0.09(+3.31%)
Feb 06, 2009 2.746 2.865 2.721 2.828 759,188 +0.06(+2.26%)
Feb 05, 2009 2.628 2.815 2.609 2.765 1,159,238 +0.10(+3.75%)
Feb 04, 2009 2.715 2.765 2.647 2.665 829,447 -0.06(-2.06%)
Feb 03, 2009 2.784 2.784 2.647 2.721 980,517 -0.01(-0.46%)
Feb 02, 2009 2.672 2.765 2.622 2.734 826,276 +0.04(+1.39%)
Jan 30, 2009 2.853 2.896 2.659 2.697 0 -0.19(-6.70%)
Jan 29, 2009 2.959 2.990 2.809 2.890 1,065,778 -0.14(-4.54%)
Jan 28, 2009 2.884 3.121 2.884 3.027 875,841 +0.16(+5.66%)
Jan 27, 2009 2.946 2.952 2.853 2.865 1,094,442 -0.01(-0.43%)
Jan 26, 2009 2.890 3.009 2.821 2.878 1,010,213 +0.03(+1.10%)
Jan 23, 2009 2.753 2.971 2.721 2.846 1,255,833 +0.06(+2.24%)
Jan 22, 2009 2.878 2.921 2.728 2.784 1,482,234 -0.11(-3.88%)
Jan 21, 2009 2.734 2.896 2.653 2.896 2,428,096 +0.19(+7.16%)
Jan 20, 2009 2.902 2.902 2.647 2.703 2,343,007 -0.20(-6.88%)
Jan 16, 2009 2.934 2.959 2.753 2.902 1,744,645 +0.02(+0.87%)
Jan 15, 2009 2.878 2.959 2.703 2.878 3,476,149 -0.04(-1.28%)
Jan 14, 2009 3.027 3.062 2.890 2.915 2,537,194 -0.13(-4.30%)
Jan 13, 2009 3.059 3.059 2.977 3.046 1,372,760 +0.01(+0.41%)
Jan 12, 2009 3.208 3.208 3.021 3.034 2,402,192 -0.10(-3.19%)
Jan 09, 2009 3.271 3.296 3.133 3.133 2,371,083 -0.09(-2.71%)
Jan 08, 2009 3.183 3.240 3.121 3.221 3,575,269 +0.05(+1.57%)
Jan 07, 2009 3.327 3.327 3.127 3.171 1,508,526 -0.15(-4.51%)
Jan 06, 2009 3.452 3.489 3.321 3.321 2,189,995 -0.10(-2.92%)
Jan 05, 2009 3.652 3.713 3.408 3.421 3,627,051 -0.22(-6.16%)
Jan 02, 2009 3.570 3.714 3.471 3.645 0 +0.14(+3.91%)
Jan 01, 2009 3.396 3.545 3.333 3.508 0 +0.00(+0.00%)
Dec 31, 2008 3.396 3.545 3.333 3.508 3,523,990 +0.11(+3.31%)
Dec 30, 2008 3.133 3.402 3.127 3.396 2,691,060 +0.22(+6.88%)
Dec 29, 2008 3.277 3.339 3.133 3.177 1,026,961 -0.14(-4.14%)
Dec 26, 2008 3.277 3.358 3.258 3.314 452,140 +0.04(+1.14%)
Dec 24, 2008 3.414 3.414 3.258 3.277 327,024 -0.12(-3.67%)
Dec 23, 2008 3.433 3.477 3.377 3.402 1,269,665 +0.00(+0.00%)
Dec 22, 2008 3.676 3.826 3.371 3.402 792,828 -0.17(-4.89%)
Dec 19, 2008 3.614 3.739 3.552 3.577 766,245 -0.02(-0.52%)
Dec 18, 2008 3.683 3.745 3.564 3.595 806,140 -0.07(-2.04%)
Dec 17, 2008 3.695 3.809 3.664 3.670 916,588 -0.11(-2.81%)
Dec 16, 2008 3.602 3.789 3.570 3.776 1,574,576 +0.15(+4.13%)
Dec 15, 2008 3.720 3.804 3.558 3.627 1,112,406 -0.12(-3.33%)
Dec 12, 2008 3.602 3.926 3.545 3.751 1,059,693 +0.08(+2.21%)
Dec 11, 2008 3.820 3.858 3.639 3.670 793,034 -0.19(-4.85%)
Dec 10, 2008 3.633 3.895 3.633 3.858 733,102 +0.18(+4.92%)
Dec 09, 2008 3.957 4.007 3.595 3.676 1,118,066 -0.36(-8.82%)
Dec 08, 2008 4.076 4.132 3.939 4.032 842,366 +0.00(+0.00%)
Dec 05, 2008 3.845 4.045 3.676 4.032 1,524,321 +0.17(+4.36%)
Dec 04, 2008 3.733 3.957 3.633 3.864 1,086,150 -0.06(-1.59%)
Dec 03, 2008 3.776 3.951 3.658 3.926 2,047,318 +0.18(+4.83%)
Dec 02, 2008 3.739 3.776 3.595 3.745 1,950,989 +0.06(+1.52%)
Dec 01, 2008 4.007 4.007 3.627 3.689 1,375,961 -0.34(-8.37%)
Nov 28, 2008 3.864 4.026 3.826 4.026 240,380 +0.09(+2.38%)
Nov 26, 2008 3.570 4.001 3.570 3.932 688,603 +0.24(+6.60%)
Nov 25, 2008 3.670 3.751 3.552 3.689 1,164,731 +0.04(+1.03%)
Nov 24, 2008 3.389 3.745 3.389 3.652 1,210,277 +0.26(+7.54%)
Nov 21, 2008 3.271 3.427 3.177 3.396 1,690,494 +0.21(+6.46%)
Nov 20, 2008 3.277 3.396 3.171 3.190 1,191,723 -0.14(-4.31%)
Nov 19, 2008 3.670 3.770 3.333 3.333 942,186 -0.45(-11.88%)
Nov 18, 2008 3.845 3.882 3.633 3.783 837,832 -0.06(-1.62%)
Nov 17, 2008 3.820 3.951 3.745 3.845 1,069,967 +0.00(+0.00%)
Nov 14, 2008 4.276 4.319 3.845 3.845 0 -0.49(-11.37%)
Nov 13, 2008 4.282 4.357 3.920 4.338 1,352,202 +0.04(+1.02%)
Nov 12, 2008 4.719 4.744 4.283 4.294 820,716 -0.51(-10.53%)
Nov 11, 2008 5.125 5.125 4.775 4.800 838,866 -0.36(-7.01%)
Nov 10, 2008 5.368 5.424 5.075 5.162 377,876 -0.20(-3.73%)
Nov 07, 2008 5.412 5.505 5.224 5.362 539,445 -0.06(-1.15%)
Nov 06, 2008 5.643 5.730 5.412 5.424 535,198 -0.29(-5.03%)
Nov 05, 2008 5.743 5.924 5.693 5.711 622,671 -0.14(-2.35%)
Nov 04, 2008 5.892 5.911 5.686 5.849 470,636 +0.07(+1.19%)
Nov 03, 2008 5.724 5.942 5.693 5.780 661,821 -0.02(-0.43%)
Oct 31, 2008 5.406 5.836 5.362 5.805 820,133 +0.36(+6.53%)
Oct 30, 2008 5.262 5.449 5.187 5.449 683,812 +0.32(+6.20%)
Oct 29, 2008 5.256 5.349 5.112 5.131 958,561 -0.20(-3.75%)
Oct 28, 2008 5.175 5.331 4.912 5.331 793,770 +0.36(+7.15%)
Oct 27, 2008 5.075 5.168 4.956 4.975 870,663 -0.07(-1.48%)
Oct 24, 2008 4.962 5.187 4.919 5.050 1,220,189 -0.05(-0.98%)
Oct 23, 2008 5.218 5.362 4.937 5.100 1,093,777 -0.07(-1.33%)
Oct 22, 2008 5.424 5.430 5.100 5.168 828,508 -0.32(-5.80%)
Oct 21, 2008 5.462 5.674 5.449 5.487 749,744 -0.03(-0.57%)
Oct 20, 2008 5.543 5.618 5.387 5.518 913,863 -0.01(-0.23%)
Oct 17, 2008 5.449 5.736 5.377 5.530 0 -0.08(-1.45%)
Oct 16, 2008 5.499 5.643 5.224 5.611 1,288,885 +0.02(+0.33%)
Oct 15, 2008 5.730 5.743 5.587 5.593 1,385,990 -0.21(-3.66%)
Oct 14, 2008 6.048 6.098 5.593 5.805 1,716,681 -0.10(-1.69%)
Oct 13, 2008 5.711 5.974 5.555 5.905 1,182,130 +0.40(+7.26%)
Oct 10, 2008 5.212 5.530 4.906 5.505 1,757,902 +0.16(+3.04%)
Oct 09, 2008 5.636 5.693 5.243 5.343 1,296,135 -0.29(-5.20%)
Oct 08, 2008 5.418 5.724 5.300 5.636 2,529,895 +0.07(+1.35%)
Oct 07, 2008 5.793 5.886 5.524 5.562 1,256,660 -0.25(-4.30%)
Oct 06, 2008 6.242 6.304 5.537 5.811 1,686,729 -0.65(-10.05%)
Oct 03, 2008 6.610 6.685 6.342 6.460 0 -0.11(-1.71%)
Oct 02, 2008 6.991 6.991 6.535 6.573 1,493,591 -0.42(-5.98%)
Oct 01, 2008 6.698 7.028 6.616 6.991 947,785 +0.28(+4.19%)
Sep 30, 2008 6.879 7.003 6.635 6.710 1,149,202 -0.07(-1.01%)
Sep 29, 2008 6.167 6.916 5.930 6.779 2,698,655 +0.26(+4.02%)
Sep 26, 2008 6.610 6.679 6.392 6.517 0 -0.15(-2.25%)
Sep 25, 2008 6.460 6.735 6.460 6.666 552,654 +0.19(+2.99%)
Sep 24, 2008 6.517 6.567 6.304 6.473 893,953 +0.00(+0.00%)
Sep 23, 2008 6.660 6.691 6.361 6.473 750,760 -0.12(-1.80%)
Sep 22, 2008 6.841 6.841 6.504 6.591 691,127 -0.25(-3.65%)
Sep 19, 2008 6.679 7.309 6.242 6.841 0 +0.34(+5.28%)
Sep 18, 2008 6.629 6.723 6.361 6.498 1,653,819 -0.06(-0.86%)
Sep 17, 2008 6.560 6.616 6.417 6.554 872,331 -0.12(-1.78%)
Sep 16, 2008 6.648 6.710 6.404 6.673 1,591,776 -0.04(-0.56%)
Sep 15, 2008 6.854 7.135 6.666 6.710 909,682 -0.48(-6.68%)
Sep 12, 2008 7.253 7.328 7.097 7.191 591,533 -0.18(-2.46%)
Sep 11, 2008 7.191 7.372 7.172 7.372 523,010 +0.05(+0.68%)
Sep 10, 2008 7.291 7.353 7.028 7.322 754,094 +0.03(+0.43%)
Sep 09, 2008 7.253 7.434 7.166 7.291 1,178,482 +0.06(+0.86%)
Sep 08, 2008 7.216 7.316 7.116 7.228 1,070,342 +0.09(+1.31%)
Sep 05, 2008 7.166 7.209 6.972 7.135 0 -0.05(-0.70%)
Sep 04, 2008 7.135 7.197 7.016 7.184 611,796 -0.02(-0.26%)
Sep 03, 2008 7.060 7.203 6.960 7.203 1,054,424 +0.17(+2.40%)
Sep 02, 2008 7.078 7.234 6.954 7.035 553,854 +0.11(+1.53%)
Aug 29, 2008 6.985 6.997 6.841 6.929 0 -0.06(-0.80%)
Aug 28, 2008 6.710 7.022 6.660 6.985 705,969 +0.27(+4.09%)
Aug 27, 2008 6.517 6.822 6.517 6.710 407,282 +0.11(+1.70%)
Aug 26, 2008 6.573 6.635 6.510 6.598 378,730 +0.06(+0.86%)
Aug 25, 2008 6.554 6.604 6.448 6.542 612,597 -0.07(-1.04%)
Aug 22, 2008 6.435 6.666 6.354 6.610 0 +0.26(+4.13%)
Aug 21, 2008 6.442 6.510 6.336 6.348 881,963 -0.12(-1.83%)
Aug 20, 2008 6.429 6.567 6.373 6.467 712,086 +0.04(+0.58%)
Aug 19, 2008 6.654 6.685 6.392 6.429 690,918 -0.30(-4.45%)
Aug 18, 2008 6.904 6.991 6.685 6.729 578,193 -0.13(-1.91%)
Aug 15, 2008 7.003 7.159 6.785 6.860 0 -0.16(-2.31%)
Aug 14, 2008 6.872 7.060 6.804 7.022 707,201 +0.16(+2.27%)
Aug 13, 2008 6.978 6.978 6.766 6.866 1,702,666 -0.07(-1.08%)
Aug 12, 2008 7.203 7.241 6.904 6.941 1,335,475 -0.24(-3.30%)
Aug 11, 2008 6.910 7.328 6.910 7.178 1,940,221 +0.27(+3.88%)
Aug 08, 2008 6.579 6.935 6.567 6.910 1,436,990 +0.35(+5.33%)
Aug 07, 2008 6.741 6.804 6.535 6.560 1,381,354 -0.22(-3.22%)
Aug 06, 2008 6.835 7.384 6.679 6.779 1,053,210 -0.06(-0.82%)
Aug 05, 2008 6.567 6.891 6.567 6.835 1,586,800 +0.30(+4.58%)
Aug 04, 2008 6.598 6.648 6.423 6.535 1,140,913 +0.01(+0.10%)
Aug 01, 2008 6.211 6.567 6.117 6.529 956,155 +0.31(+5.02%)
Jul 31, 2008 6.492 6.492 6.180 6.217 1,355,014 -0.25(-3.86%)
Jul 30, 2008 6.417 6.598 6.398 6.467 1,090,807 +0.09(+1.47%)
Jul 29, 2008 6.373 6.479 6.267 6.373 667,760 +0.13(+2.10%)
Jul 28, 2008 6.261 6.279 6.204 6.242 1,265,948 -0.01(-0.10%)
Jul 25, 2008 6.410 6.510 6.192 6.248 989,756 -0.14(-2.15%)
Jul 24, 2008 6.791 6.791 6.354 6.385 919,938 -0.34(-5.10%)
Jul 23, 2008 6.429 6.797 6.373 6.729 1,211,078 +0.36(+5.69%)
Jul 22, 2008 6.223 6.404 6.130 6.367 958,837 +0.16(+2.51%)
Jul 21, 2008 6.242 6.323 6.161 6.211 1,126,717 +0.05(+0.81%)
Jul 18, 2008 6.142 6.214 5.980 6.161 1,375,477 +0.04(+0.71%)
Jul 17, 2008 5.749 6.130 5.749 6.117 1,655,931 +0.34(+5.83%)
Jul 16, 2008 5.724 5.780 5.568 5.780 2,907,924 +0.12(+2.21%)
Jul 15, 2008 5.886 5.911 5.624 5.655 2,204,973 -0.23(-3.92%)
Jul 14, 2008 6.173 6.286 5.842 5.886 1,296,865 -0.16(-2.58%)
Jul 11, 2008 6.048 6.136 5.936 6.042 1,876,560 -0.13(-2.12%)
Jul 10, 2008 6.123 6.242 6.080 6.173 1,277,898 -0.01(-0.10%)
Jul 09, 2008 6.229 6.298 6.123 6.180 1,361,952 -0.06(-0.90%)
Jul 08, 2008 6.086 6.273 6.055 6.236 1,238,156 +0.18(+2.99%)
Jul 07, 2008 6.111 6.161 6.036 6.055 1,417,889 -0.08(-1.32%)
Jul 04, 2008 5.924 6.211 5.924 6.136 1,305,946 +0.00(+0.00%)
Jul 03, 2008 5.924 6.211 5.924 6.136 1,305,946 +0.16(+2.72%)
Jul 02, 2008 5.967 6.030 5.911 5.974 2,136,851 -0.08(-1.34%)
Jul 01, 2008 6.180 6.229 5.936 6.055 2,963,481 -0.21(-3.29%)
Jun 30, 2008 6.217 6.329 6.092 6.261 2,352,562 +0.06(+1.01%)
Jun 27, 2008 6.816 6.847 5.830 6.198 6,489,440 -0.97(-13.58%)
Jun 26, 2008 7.222 7.328 7.047 7.172 1,254,857 -0.07(-1.03%)
Jun 25, 2008 7.241 7.434 7.172 7.247 1,336,915 +0.07(+1.04%)
Jun 24, 2008 7.284 7.316 6.972 7.172 1,345,695 -0.13(-1.79%)
Jun 23, 2008 7.347 7.415 7.259 7.303 767,498 +0.04(+0.52%)
Jun 20, 2008 7.278 7.322 7.197 7.266 1,036,381 -0.07(-0.94%)
Jun 19, 2008 7.284 7.341 7.159 7.334 658,700 +0.05(+0.69%)
Jun 18, 2008 7.434 7.465 7.216 7.284 958,402 -0.21(-2.75%)
Jun 17, 2008 7.465 7.565 7.465 7.490 1,090,229 -0.01(-0.17%)
Jun 16, 2008 7.447 7.546 7.397 7.503 1,019,034 +0.02(+0.25%)
Jun 13, 2008 7.415 7.484 7.353 7.484 625,861 +0.14(+1.96%)
Jun 12, 2008 7.328 7.453 7.262 7.341 1,958,313 -0.01(-0.08%)
Jun 11, 2008 7.621 7.709 7.309 7.347 847,900 -0.26(-3.37%)
Jun 10, 2008 7.690 7.709 7.546 7.603 973,723 +0.05(+0.66%)
Jun 09, 2008 7.678 7.809 7.509 7.553 976,209 -0.17(-2.26%)
Jun 06, 2008 7.890 8.002 7.703 7.728 690,841 -0.27(-3.43%)
Jun 05, 2008 7.946 8.008 7.877 8.002 877,075 +0.09(+1.18%)
Jun 04, 2008 7.784 7.983 7.784 7.909 833,327 +0.12(+1.60%)
Jun 03, 2008 7.834 7.834 7.684 7.784 719,997 -0.02(-0.24%)
Jun 02, 2008 7.865 7.865 7.665 7.802 1,614,607 -0.06(-0.79%)
May 30, 2008 7.902 7.915 7.752 7.865 907,431 +0.04(+0.48%)
May 29, 2008 7.590 7.902 7.553 7.827 707,054 +0.22(+2.96%)
May 28, 2008 7.653 7.721 7.584 7.603 410,514 +0.02(+0.25%)
May 27, 2008 7.534 7.640 7.509 7.584 679,256 +0.08(+1.08%)
May 26, 2008 7.490 7.515 7.428 7.503 0 +0.00(+0.00%)
May 23, 2008 7.490 7.515 7.428 7.503 549,134 -0.01(-0.17%)
May 22, 2008 7.447 7.578 7.447 7.515 388,545 +0.08(+1.09%)
May 21, 2008 7.634 7.634 7.409 7.434 722,525 -0.15(-1.98%)
May 20, 2008 7.709 7.709 7.559 7.584 622,394 -0.12(-1.54%)
May 19, 2008 7.703 7.728 7.621 7.703 968,766 +0.02(+0.24%)
May 16, 2008 7.690 7.734 7.553 7.684 871,396 -0.01(-0.08%)
May 15, 2008 7.540 7.721 7.528 7.690 824,091 +0.10(+1.32%)
May 14, 2008 7.615 7.671 7.484 7.590 601,202 +0.06(+0.83%)
May 13, 2008 7.334 7.528 7.291 7.528 764,911 +0.18(+2.46%)
May 12, 2008 7.353 7.353 7.228 7.347 1,021,888 +0.05(+0.68%)
May 09, 2008 7.440 7.456 7.247 7.297 383,522 -0.14(-1.93%)
May 08, 2008 7.515 7.522 7.415 7.440 505,701 -0.06(-0.75%)
May 07, 2008 7.534 8.027 7.453 7.497 1,803,874 -0.01(-0.17%)
May 06, 2008 7.415 7.540 7.347 7.509 1,259,970 +0.12(+1.60%)
May 05, 2008 7.578 7.578 7.334 7.390 1,082,576 -0.16(-2.07%)
May 02, 2008 7.409 7.659 7.303 7.546 1,722,170 +0.19(+2.63%)
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.