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

Steelcase Inc (NY: SCS )

12.49 +0.24 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 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%)
Dec 03, 2007 9.365 9.539 9.353 9.464 1,069,256 +0.09(+0.99%)
Nov 30, 2007 9.434 9.495 9.353 9.372 788,826 +0.12(+1.34%)
Nov 29, 2007 9.378 9.384 9.198 9.248 916,415 -0.20(-2.16%)
Nov 28, 2007 9.118 9.669 9.087 9.452 1,358,968 +0.37(+4.09%)
Nov 27, 2007 9.545 9.638 9.043 9.080 1,788,014 -0.55(-5.66%)
Nov 26, 2007 9.520 9.644 9.384 9.626 1,287,628 +0.19(+2.04%)
Nov 23, 2007 9.192 9.514 9.186 9.434 226,508 +0.32(+3.54%)
Nov 21, 2007 9.303 9.341 9.062 9.111 826,280 -0.30(-3.22%)
Nov 20, 2007 9.570 9.756 9.328 9.415 1,726,180 -0.19(-1.94%)
Nov 19, 2007 9.923 9.923 9.582 9.601 872,894 -0.34(-3.43%)
Nov 16, 2007 10.06 10.21 9.917 9.941 1,071,355 -0.12(-1.23%)
Nov 15, 2007 10.07 10.20 10.01 10.07 684,208 -0.12(-1.16%)
Nov 14, 2007 10.23 10.28 10.13 10.18 529,381 +0.04(+0.37%)
Nov 13, 2007 10.01 10.24 9.979 10.15 985,304 +0.16(+1.61%)
Nov 12, 2007 9.991 10.22 9.898 9.985 1,353,119 +0.09(+0.88%)
Nov 09, 2007 10.00 10.11 9.780 9.898 1,540,173 -0.14(-1.36%)
Nov 08, 2007 10.34 10.35 10.03 10.03 1,189,860 -0.17(-1.70%)
Nov 07, 2007 10.49 10.49 9.997 10.21 1,280,912 -0.26(-2.49%)
Nov 06, 2007 10.63 10.65 10.30 10.47 1,058,601 -0.06(-0.59%)
Nov 05, 2007 10.90 10.90 10.52 10.53 977,716 -0.37(-3.41%)
Nov 02, 2007 10.80 10.90 10.59 10.90 1,212,459 +0.17(+1.62%)
Nov 01, 2007 10.96 11.01 10.69 10.73 697,769 -0.34(-3.08%)
Oct 31, 2007 11.12 11.19 10.80 11.07 1,747,652 -0.02(-0.17%)
Oct 30, 2007 10.98 11.24 10.96 11.09 887,952 +0.11(+0.96%)
Oct 29, 2007 11.08 11.17 10.97 10.98 972,389 -0.04(-0.39%)
Oct 26, 2007 10.88 11.17 10.86 11.03 886,822 +0.24(+2.18%)
Oct 25, 2007 11.07 11.08 10.56 10.79 1,048,430 -0.25(-2.30%)
Oct 24, 2007 11.03 11.07 10.74 11.04 1,016,141 -0.06(-0.56%)
Oct 23, 2007 11.32 11.38 10.93 11.11 404,745 -0.10(-0.88%)
Oct 22, 2007 11.07 11.32 10.99 11.21 698,738 +0.06(+0.50%)
Oct 19, 2007 11.54 11.58 11.12 11.15 917,174 -0.36(-3.12%)
Oct 18, 2007 11.72 11.72 11.50 11.51 563,285 -0.22(-1.85%)
Oct 17, 2007 11.71 11.74 11.57 11.73 534,547 +0.12(+1.01%)
Oct 16, 2007 11.58 11.68 11.33 11.61 1,195,668 +0.02(+0.21%)
Oct 15, 2007 11.65 11.66 11.49 11.58 725,376 +0.02(+0.21%)
Oct 12, 2007 11.73 11.77 11.50 11.56 708,820 -0.09(-0.80%)
Oct 11, 2007 11.68 11.78 11.56 11.65 783,820 -0.03(-0.26%)
Oct 10, 2007 11.64 11.75 11.48 11.68 811,750 +0.01(+0.05%)
Oct 09, 2007 11.64 11.71 11.53 11.68 694,056 +0.03(+0.27%)
Oct 08, 2007 11.89 11.92 11.60 11.64 705,680 -0.20(-1.73%)
Oct 05, 2007 11.77 11.96 11.74 11.85 949,786 +0.14(+1.22%)
Oct 04, 2007 11.51 11.75 11.42 11.71 823,858 +0.25(+2.16%)
Oct 03, 2007 11.64 11.66 11.36 11.46 803,193 -0.18(-1.54%)
Oct 02, 2007 11.65 11.77 11.60 11.64 1,123,986 -0.01(-0.11%)
Oct 01, 2007 11.12 11.65 11.12 11.65 1,243,134 +0.51(+4.62%)
Sep 28, 2007 11.16 11.23 11.10 11.14 572,164 -0.09(-0.77%)
Sep 27, 2007 11.03 11.25 10.98 11.22 1,294,312 +0.29(+2.66%)
Sep 26, 2007 10.81 10.95 10.69 10.93 1,070,548 +0.22(+2.02%)
Sep 25, 2007 10.80 10.81 10.63 10.72 873,261 -0.06(-0.57%)
Sep 24, 2007 10.90 11.09 10.77 10.78 937,516 -0.11(-0.97%)
Sep 21, 2007 10.77 11.09 10.68 10.88 1,457,857 +0.30(+2.87%)
Sep 20, 2007 11.30 11.30 10.42 10.58 3,284,618 -0.42(-3.77%)
Sep 19, 2007 10.79 11.06 10.79 10.99 1,091,697 +0.20(+1.89%)
Sep 18, 2007 10.59 10.83 10.47 10.79 533,094 +0.26(+2.47%)
Sep 17, 2007 10.38 10.57 10.37 10.53 429,930 +0.07(+0.65%)
Sep 14, 2007 10.46 10.51 10.31 10.46 1,463,346 +0.01(+0.06%)
Sep 13, 2007 10.51 10.53 10.40 10.46 814,495 +0.02(+0.24%)
Sep 12, 2007 10.28 10.51 10.26 10.43 891,504 +0.20(+2.00%)
Sep 11, 2007 10.36 10.39 10.15 10.23 527,444 -0.06(-0.54%)
Sep 10, 2007 10.65 10.67 10.21 10.28 590,892 -0.33(-3.15%)
Sep 07, 2007 10.77 10.83 10.60 10.62 755,567 -0.19(-1.72%)
Sep 06, 2007 10.74 10.80 10.65 10.80 521,147 +0.12(+1.16%)
Sep 05, 2007 10.82 10.86 10.66 10.68 481,754 -0.14(-1.32%)
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.