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

Steelcase Inc (NY: SCS )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2009 3.791 3.821 3.701 3.737 634,709 -0.05(-1.27%)
Sep 29, 2009 3.863 3.893 3.779 3.785 331,258 -0.12(-3.08%)
Sep 28, 2009 3.761 3.959 3.731 3.905 779,485 +0.16(+4.34%)
Sep 25, 2009 3.953 3.953 3.731 3.743 785,735 -0.19(-4.89%)
Sep 24, 2009 3.881 4.164 3.863 3.935 945,504 -0.20(-4.80%)
Sep 23, 2009 4.254 4.266 4.110 4.134 972,158 -0.09(-2.14%)
Sep 22, 2009 4.140 4.272 4.122 4.224 708,156 +0.09(+2.18%)
Sep 21, 2009 4.236 4.332 4.098 4.134 838,985 -0.11(-2.69%)
Sep 18, 2009 4.278 4.375 4.170 4.248 1,398,270 -0.03(-0.70%)
Sep 17, 2009 4.447 4.471 4.267 4.278 555,563 -0.26(-5.70%)
Sep 16, 2009 4.164 4.621 4.164 4.537 895,069 +0.43(+10.56%)
Sep 15, 2009 4.074 4.152 4.044 4.104 294,353 +0.00(+0.00%)
Sep 14, 2009 4.008 4.104 3.977 4.104 319,550 +0.08(+2.10%)
Sep 11, 2009 4.062 4.062 3.965 4.020 301,381 -0.05(-1.18%)
Sep 10, 2009 3.965 4.068 3.905 4.068 385,909 +0.12(+3.05%)
Sep 09, 2009 3.983 4.008 3.893 3.947 301,878 -0.05(-1.35%)
Sep 08, 2009 3.965 4.092 3.935 4.002 527,416 +0.08(+2.15%)
Sep 04, 2009 3.887 3.947 3.821 3.917 392,133 +0.04(+1.09%)
Sep 03, 2009 3.845 3.899 3.767 3.875 454,908 +0.07(+1.74%)
Sep 02, 2009 3.665 3.947 3.665 3.809 756,710 +0.10(+2.76%)
Sep 01, 2009 3.773 3.893 3.653 3.707 520,250 -0.05(-1.44%)
Aug 31, 2009 3.845 3.881 3.737 3.761 594,291 -0.14(-3.70%)
Aug 28, 2009 4.080 4.116 3.839 3.905 481,259 -0.13(-3.28%)
Aug 27, 2009 4.068 4.098 3.983 4.038 528,356 -0.07(-1.61%)
Aug 26, 2009 4.098 4.146 4.092 4.104 276,787 -0.01(-0.15%)
Aug 25, 2009 4.146 4.236 4.110 4.110 310,224 -0.03(-0.73%)
Aug 24, 2009 4.134 4.212 4.068 4.140 407,277 +0.01(+0.15%)
Aug 21, 2009 3.869 4.164 3.869 4.134 719,621 +0.18(+4.57%)
Aug 20, 2009 3.929 3.971 3.890 3.953 386,519 +0.02(+0.46%)
Aug 19, 2009 3.839 3.947 3.839 3.935 348,902 +0.02(+0.62%)
Aug 18, 2009 3.875 3.941 3.875 3.911 529,367 +0.02(+0.46%)
Aug 17, 2009 3.995 3.995 3.833 3.893 475,539 -0.17(-4.29%)
Aug 14, 2009 4.188 4.254 3.995 4.068 458,927 -0.18(-4.25%)
Aug 13, 2009 4.381 4.441 4.158 4.248 643,710 -0.10(-2.22%)
Aug 12, 2009 4.266 4.420 4.212 4.345 557,258 +0.09(+2.12%)
Aug 11, 2009 4.314 4.369 4.164 4.254 475,033 -0.12(-2.75%)
Aug 10, 2009 4.411 4.411 4.230 4.375 382,251 -0.07(-1.62%)
Aug 07, 2009 4.447 4.483 4.363 4.447 747,803 +0.08(+1.93%)
Aug 06, 2009 4.465 4.483 4.320 4.363 737,742 -0.05(-1.09%)
Aug 05, 2009 4.537 4.537 4.351 4.411 717,912 -0.11(-2.40%)
Aug 04, 2009 4.393 4.519 4.332 4.519 604,676 +0.13(+2.88%)
Aug 03, 2009 4.459 4.501 4.308 4.393 639,633 -0.01(-0.27%)
Jul 31, 2009 4.357 4.458 4.332 4.405 988,699 +0.07(+1.53%)
Jul 30, 2009 4.423 4.507 4.320 4.338 774,928 -0.05(-1.23%)
Jul 29, 2009 4.435 4.435 4.332 4.393 668,060 -0.07(-1.62%)
Jul 28, 2009 4.320 4.495 4.320 4.465 1,061,979 +0.13(+2.91%)
Jul 27, 2009 4.345 4.411 4.272 4.338 675,839 -0.02(-0.55%)
Jul 24, 2009 4.381 4.393 4.248 4.363 2,293 -0.04(-0.96%)
Jul 23, 2009 4.092 4.411 4.044 4.405 1,022,693 +0.27(+6.55%)
Jul 22, 2009 3.827 4.134 3.791 4.134 1,141,965 +0.29(+7.68%)
Jul 21, 2009 3.827 3.851 3.731 3.839 615,229 +0.02(+0.47%)
Jul 20, 2009 3.695 3.875 3.690 3.821 1,012,269 +0.11(+2.92%)
Jul 17, 2009 3.761 3.797 3.646 3.713 1,614,338 -0.03(-0.80%)
Jul 16, 2009 3.815 3.845 3.710 3.743 1,035,788 -0.10(-2.66%)
Jul 15, 2009 3.616 3.857 3.598 3.845 871,828 +0.25(+7.04%)
Jul 14, 2009 3.598 3.610 3.526 3.592 660,614 -0.02(-0.50%)
Jul 13, 2009 3.424 3.610 3.424 3.610 918,724 +0.22(+6.57%)
Jul 10, 2009 3.304 3.418 3.285 3.388 923,296 +0.06(+1.81%)
Jul 09, 2009 3.424 3.454 3.255 3.328 1,042,643 -0.08(-2.30%)
Jul 08, 2009 3.430 3.430 3.370 3.406 1,180,597 +0.00(+0.00%)
Jul 07, 2009 3.454 3.526 3.370 3.406 1,260,621 -0.05(-1.39%)
Jul 06, 2009 3.370 3.496 3.340 3.454 1,782,747 +0.09(+2.68%)
Jul 02, 2009 3.514 3.514 3.364 3.364 1,151,640 -0.19(-5.25%)
Jul 01, 2009 3.520 3.574 3.334 3.550 1,395,586 +0.05(+1.37%)
Jun 30, 2009 3.508 3.562 3.460 3.502 1,366,183 +0.02(+0.69%)
Jun 29, 2009 3.568 3.633 3.442 3.478 1,913,559 -0.12(-3.32%)
Jun 26, 2009 3.173 3.783 3.155 3.598 12,409,417 +0.44(+13.80%)
Jun 25, 2009 3.102 3.185 3.072 3.161 1,949,578 +0.02(+0.57%)
Jun 24, 2009 3.227 3.317 3.131 3.143 2,482,451 -0.04(-1.31%)
Jun 23, 2009 3.227 3.490 3.090 3.185 2,319,850 +0.16(+5.34%)
Jun 22, 2009 2.988 3.060 2.988 3.024 815,160 +0.00(+0.00%)
Jun 19, 2009 3.107 3.107 3.012 3.024 483,575 -0.02(-0.78%)
Jun 18, 2009 3.048 3.066 3.006 3.048 505,314 -0.04(-1.16%)
Jun 17, 2009 3.096 3.113 2.994 3.084 1,051,738 +0.00(+0.00%)
Jun 16, 2009 3.155 3.239 3.078 3.084 866,487 -0.08(-2.64%)
Jun 15, 2009 3.269 3.269 3.143 3.167 1,112,806 -0.16(-4.85%)
Jun 12, 2009 3.370 3.406 3.263 3.329 773,118 -0.07(-2.11%)
Jun 11, 2009 3.335 3.412 3.335 3.400 718,458 +0.07(+1.97%)
Jun 10, 2009 3.239 3.335 3.149 3.335 926,525 +0.11(+3.53%)
Jun 09, 2009 3.227 3.281 3.191 3.221 455,347 +0.02(+0.75%)
Jun 08, 2009 3.227 3.233 3.161 3.197 575,164 -0.06(-1.83%)
Jun 05, 2009 3.227 3.281 3.125 3.257 690,327 +0.07(+2.25%)
Jun 04, 2009 3.119 3.188 3.000 3.185 1,058,574 +0.14(+4.72%)
Jun 03, 2009 2.976 3.042 2.958 3.042 588,233 +0.03(+1.14%)
Jun 02, 2009 2.916 3.054 2.898 3.007 1,100,527 +0.06(+2.08%)
Jun 01, 2009 2.958 2.994 2.767 2.946 847,712 +0.06(+2.07%)
May 29, 2009 2.797 2.892 2.785 2.886 931,434 +0.07(+2.33%)
May 28, 2009 2.839 2.845 2.707 2.821 600,699 +0.01(+0.43%)
May 27, 2009 2.874 2.904 2.809 2.809 821,850 -0.12(-4.08%)
May 26, 2009 2.857 2.970 2.803 2.928 636,029 +0.07(+2.51%)
May 22, 2009 2.898 2.916 2.812 2.857 472,859 -0.04(-1.24%)
May 21, 2009 2.898 2.922 2.845 2.892 507,802 -0.04(-1.43%)
May 20, 2009 2.958 3.072 2.910 2.934 687,795 -0.01(-0.41%)
May 19, 2009 2.845 2.988 2.796 2.946 1,867,556 +0.10(+3.57%)
May 18, 2009 2.749 2.874 2.749 2.845 954,078 +0.11(+3.93%)
May 15, 2009 2.755 2.785 2.707 2.737 1,018,287 -0.02(-0.87%)
May 14, 2009 2.653 2.824 2.635 2.761 1,189,374 +0.09(+3.36%)
May 13, 2009 2.653 2.749 2.635 2.671 1,655,624 -0.04(-1.32%)
May 12, 2009 2.755 2.815 2.653 2.707 1,453,196 -0.06(-2.16%)
May 11, 2009 2.857 2.857 2.737 2.767 1,422,548 -0.09(-3.14%)
May 08, 2009 2.809 2.922 2.791 2.857 873,280 +0.02(+0.84%)
May 07, 2009 2.910 2.964 2.797 2.833 644,383 -0.05(-1.66%)
May 06, 2009 2.833 2.910 2.815 2.880 1,822,844 +0.05(+1.69%)
May 05, 2009 2.797 2.874 2.791 2.833 1,457,480 +0.04(+1.50%)
May 04, 2009 2.725 2.838 2.725 2.791 1,414,232 +0.04(+1.52%)
May 01, 2009 2.683 2.874 2.683 2.749 814,998 +0.04(+1.55%)
Apr 30, 2009 2.779 2.815 2.683 2.707 1,859,695 -0.01(-0.44%)
Apr 29, 2009 2.659 2.797 2.606 2.719 1,473,881 +0.02(+0.89%)
Apr 28, 2009 2.617 2.773 2.552 2.695 1,593,635 +0.09(+3.44%)
Apr 27, 2009 2.671 2.671 2.414 2.606 2,317,059 -0.04(-1.36%)
Apr 24, 2009 2.552 2.773 2.528 2.641 2,086,175 +0.11(+4.49%)
Apr 23, 2009 2.576 2.606 2.492 2.528 1,718,389 +0.02(+0.71%)
Apr 22, 2009 2.546 2.671 2.480 2.510 2,933,219 -0.03(-1.18%)
Apr 21, 2009 2.468 2.611 2.468 2.540 2,053,797 +0.10(+3.91%)
Apr 20, 2009 2.534 2.564 2.390 2.444 912,010 -0.12(-4.66%)
Apr 17, 2009 2.432 2.564 2.414 2.564 2,150,128 +0.16(+6.45%)
Apr 16, 2009 2.522 2.558 2.408 2.408 1,819,885 -0.11(-4.50%)
Apr 15, 2009 2.564 2.573 2.504 2.522 1,030,684 -0.02(-0.71%)
Apr 14, 2009 2.606 2.617 2.498 2.540 860,360 -0.07(-2.52%)
Apr 13, 2009 2.892 2.892 2.600 2.606 871,658 -0.30(-10.29%)
Apr 09, 2009 2.898 2.958 2.857 2.904 582,500 +0.06(+2.10%)
Apr 08, 2009 2.803 2.845 2.737 2.845 498,420 +0.02(+0.85%)
Apr 07, 2009 2.910 2.958 2.791 2.821 450,710 -0.15(-5.03%)
Apr 06, 2009 2.994 3.012 2.791 2.970 650,392 -0.11(-3.50%)
Apr 03, 2009 3.024 3.275 3.018 3.078 611,498 +0.05(+1.78%)
Apr 02, 2009 2.958 3.125 2.874 3.024 675,323 +0.11(+3.90%)
Apr 01, 2009 2.899 2.998 2.822 2.910 767,529 -0.04(-1.20%)
Mar 31, 2009 2.940 3.116 2.840 2.946 1,051,090 -0.05(-1.57%)
Mar 30, 2009 3.257 3.257 2.963 2.993 755,509 -0.45(-12.99%)
Mar 26, 2009 3.122 3.451 3.122 3.439 489,432 +0.32(+10.17%)
Mar 25, 2009 3.163 3.263 2.981 3.122 600,624 +0.02(+0.57%)
Mar 24, 2009 3.093 3.234 3.075 3.104 494,142 -0.01(-0.19%)
Mar 23, 2009 2.975 3.134 2.969 3.110 812,183 +0.18(+6.01%)
Mar 20, 2009 2.951 2.957 2.763 2.934 895,891 +0.03(+1.01%)
Mar 19, 2009 2.916 2.934 2.810 2.904 418,020 +0.06(+2.28%)
Mar 18, 2009 2.734 2.946 2.663 2.840 606,596 +0.14(+5.00%)
Mar 17, 2009 2.710 2.746 2.616 2.705 1,036,733 -0.03(-1.08%)
Mar 16, 2009 2.816 2.852 2.699 2.734 389,013 -0.02(-0.85%)
Mar 13, 2009 2.799 2.840 2.722 2.757 0 -0.01(-0.42%)
Mar 12, 2009 2.475 2.799 2.399 2.769 746,467 +0.26(+10.56%)
Mar 11, 2009 2.405 2.534 2.364 2.505 656,237 +0.11(+4.67%)
Mar 10, 2009 2.275 2.416 2.234 2.393 883,742 +0.15(+6.54%)
Mar 09, 2009 2.234 2.352 2.211 2.246 851,205 -0.04(-1.80%)
Mar 06, 2009 2.264 2.346 1.781 2.287 0 +0.05(+2.10%)
Mar 05, 2009 2.346 2.346 2.228 2.240 1,661,674 -0.11(-4.75%)
Mar 04, 2009 2.381 2.463 2.240 2.352 1,516,611 +0.06(+2.83%)
Mar 02, 2009 2.352 2.416 2.261 2.287 855,690 -0.08(-3.47%)
Feb 27, 2009 2.399 2.469 2.328 2.369 0 -0.09(-3.82%)
Feb 26, 2009 2.463 2.546 2.411 2.463 572,954 +0.01(+0.24%)
Feb 25, 2009 2.534 2.552 2.422 2.458 703,519 -0.11(-4.35%)
Feb 24, 2009 2.452 2.593 2.434 2.569 790,288 +0.16(+6.85%)
Feb 23, 2009 2.546 2.552 2.405 2.405 812,469 -0.10(-3.99%)
Feb 20, 2009 2.516 2.569 2.352 2.505 796,466 -0.08(-2.96%)
Feb 19, 2009 2.628 2.716 2.575 2.581 862,180 -0.04(-1.35%)
Feb 18, 2009 2.575 2.693 2.522 2.616 945,170 +0.06(+2.30%)
Feb 17, 2009 2.540 2.605 2.522 2.558 1,133,758 -0.06(-2.25%)
Feb 13, 2009 2.575 2.634 2.558 2.616 741,698 +0.00(+0.00%)
Feb 12, 2009 2.616 2.646 2.481 2.616 834,028 -0.05(-1.77%)
Feb 11, 2009 2.657 2.799 2.646 2.663 634,192 -0.01(-0.44%)
Feb 10, 2009 2.734 2.799 2.628 2.675 1,061,319 -0.08(-2.78%)
Feb 09, 2009 2.616 2.781 2.569 2.752 959,420 +0.09(+3.31%)
Feb 06, 2009 2.587 2.699 2.563 2.663 806,003 +0.06(+2.26%)
Feb 05, 2009 2.475 2.652 2.458 2.605 1,230,721 +0.09(+3.75%)
Feb 04, 2009 2.558 2.605 2.493 2.510 880,594 -0.05(-2.06%)
Feb 03, 2009 2.622 2.622 2.493 2.563 1,040,980 -0.01(-0.46%)
Feb 02, 2009 2.516 2.605 2.469 2.575 877,228 +0.04(+1.39%)
Jan 30, 2009 2.687 2.728 2.505 2.540 0 -0.18(-6.70%)
Jan 29, 2009 2.787 2.816 2.646 2.722 1,131,498 -0.13(-4.54%)
Jan 28, 2009 2.716 2.940 2.716 2.852 929,849 +0.15(+5.66%)
Jan 27, 2009 2.775 2.781 2.687 2.699 1,161,929 -0.01(-0.43%)
Jan 26, 2009 2.722 2.834 2.657 2.710 1,072,507 +0.03(+1.10%)
Jan 23, 2009 2.593 2.799 2.563 2.681 1,333,272 +0.06(+2.24%)
Jan 22, 2009 2.710 2.752 2.569 2.622 1,573,634 -0.11(-3.88%)
Jan 21, 2009 2.575 2.728 2.499 2.728 2,577,821 +0.18(+7.16%)
Jan 20, 2009 2.734 2.734 2.493 2.546 2,487,485 -0.19(-6.88%)
Jan 16, 2009 2.763 2.787 2.593 2.734 1,852,226 +0.02(+0.87%)
Jan 15, 2009 2.710 2.787 2.546 2.710 3,690,501 -0.04(-1.28%)
Jan 14, 2009 2.852 2.884 2.722 2.746 2,693,646 -0.12(-4.30%)
Jan 13, 2009 2.881 2.881 2.804 2.869 1,457,409 +0.01(+0.41%)
Jan 12, 2009 3.022 3.022 2.846 2.857 2,550,320 -0.09(-3.19%)
Jan 09, 2009 3.081 3.104 2.951 2.951 2,517,293 -0.08(-2.71%)
Jan 08, 2009 2.998 3.051 2.940 3.034 3,795,733 +0.05(+1.57%)
Jan 07, 2009 3.134 3.134 2.946 2.987 1,601,547 -0.14(-4.51%)
Jan 06, 2009 3.251 3.287 3.128 3.128 2,325,038 -0.09(-2.92%)
Jan 05, 2009 3.439 3.497 3.210 3.222 3,850,708 -0.21(-6.16%)
Jan 02, 2009 3.363 3.498 3.269 3.434 0 +0.13(+3.91%)
Jan 01, 2009 3.198 3.339 3.140 3.304 0 +0.00(+0.00%)
Dec 31, 2008 3.198 3.339 3.140 3.304 3,741,292 +0.11(+3.31%)
Dec 30, 2008 2.951 3.204 2.946 3.198 2,857,000 +0.21(+6.88%)
Dec 29, 2008 3.087 3.145 2.951 2.993 1,090,288 -0.13(-4.14%)
Dec 26, 2008 3.087 3.163 3.069 3.122 480,021 +0.04(+1.14%)
Dec 24, 2008 3.216 3.216 3.069 3.087 347,189 -0.07(-2.23%)
Dec 23, 2008 3.186 3.227 3.134 3.157 1,368,039 +0.00(+0.00%)
Dec 22, 2008 3.412 3.551 3.128 3.157 854,257 -0.16(-4.89%)
Dec 19, 2008 3.354 3.470 3.296 3.319 825,614 -0.02(-0.52%)
Dec 18, 2008 3.418 3.476 3.308 3.337 868,600 -0.07(-2.04%)
Dec 17, 2008 3.429 3.535 3.401 3.406 987,606 -0.10(-2.81%)
Dec 16, 2008 3.343 3.516 3.314 3.505 1,696,574 +0.14(+4.13%)
Dec 15, 2008 3.453 3.530 3.302 3.366 1,198,595 -0.12(-3.33%)
Dec 12, 2008 3.343 3.644 3.290 3.482 1,141,798 +0.08(+2.21%)
Dec 11, 2008 3.545 3.580 3.377 3.406 854,478 -0.17(-4.85%)
Dec 10, 2008 3.372 3.615 3.372 3.580 789,902 +0.17(+4.92%)
Dec 09, 2008 3.673 3.719 3.337 3.412 1,204,694 -0.33(-8.82%)
Dec 08, 2008 3.783 3.835 3.655 3.742 907,633 +0.00(+0.00%)
Dec 05, 2008 3.569 3.754 3.412 3.742 1,642,425 +0.16(+4.36%)
Dec 04, 2008 3.464 3.673 3.372 3.586 1,170,305 -0.06(-1.59%)
Dec 03, 2008 3.505 3.667 3.395 3.644 2,205,944 +0.17(+4.83%)
Dec 02, 2008 3.470 3.505 3.337 3.476 2,102,151 +0.05(+1.52%)
Dec 01, 2008 3.719 3.719 3.366 3.424 1,482,570 -0.31(-8.37%)
Nov 28, 2008 3.586 3.737 3.551 3.737 259,005 +0.09(+2.38%)
Nov 26, 2008 3.314 3.713 3.314 3.650 741,956 +0.23(+6.60%)
Nov 25, 2008 3.406 3.482 3.296 3.424 1,254,975 +0.03(+1.03%)
Nov 24, 2008 3.146 3.476 3.146 3.389 1,304,049 +0.24(+7.54%)
Nov 21, 2008 3.036 3.180 2.949 3.151 1,821,473 +0.19(+6.46%)
Nov 20, 2008 3.041 3.151 2.943 2.960 1,284,058 -0.13(-4.31%)
Nov 19, 2008 3.406 3.499 3.094 3.094 1,015,187 -0.42(-11.88%)
Nov 18, 2008 3.569 3.603 3.372 3.511 902,747 -0.06(-1.62%)
Nov 17, 2008 3.545 3.667 3.476 3.569 1,152,868 +0.00(+0.00%)
Nov 14, 2008 3.968 4.009 3.569 3.569 0 -0.46(-11.37%)
Nov 13, 2008 3.974 4.044 3.638 4.026 1,456,971 +0.04(+1.02%)
Nov 12, 2008 4.380 4.403 3.975 3.986 884,305 -0.47(-10.53%)
Nov 11, 2008 4.756 4.756 4.432 4.455 903,861 -0.34(-7.01%)
Nov 10, 2008 4.982 5.034 4.710 4.791 407,154 -0.19(-3.73%)
Nov 07, 2008 5.023 5.109 4.849 4.976 581,241 -0.06(-1.15%)
Nov 06, 2008 5.237 5.318 5.023 5.034 576,665 -0.27(-5.03%)
Nov 05, 2008 5.330 5.498 5.283 5.301 670,916 -0.13(-2.35%)
Nov 04, 2008 5.469 5.486 5.277 5.428 507,101 +0.06(+1.19%)
Nov 03, 2008 5.312 5.515 5.283 5.364 713,099 -0.02(-0.43%)
Oct 31, 2008 5.017 5.417 4.976 5.388 883,676 +0.33(+6.53%)
Oct 30, 2008 4.884 5.057 4.814 5.057 736,794 +0.30(+6.20%)
Oct 29, 2008 4.878 4.965 4.745 4.762 1,032,830 -0.19(-3.75%)
Oct 28, 2008 4.802 4.947 4.559 4.947 855,272 +0.33(+7.15%)
Oct 27, 2008 4.710 4.797 4.600 4.617 938,122 -0.07(-1.48%)
Oct 24, 2008 4.606 4.814 4.565 4.687 1,314,729 -0.05(-0.98%)
Oct 23, 2008 4.843 4.976 4.582 4.733 1,178,523 -0.06(-1.33%)
Oct 22, 2008 5.034 5.040 4.733 4.797 892,701 -0.30(-5.80%)
Oct 21, 2008 5.069 5.266 5.057 5.092 807,834 -0.03(-0.57%)
Oct 20, 2008 5.144 5.214 4.999 5.121 984,669 -0.01(-0.23%)
Oct 17, 2008 5.057 5.324 4.991 5.133 0 -0.08(-1.45%)
Oct 16, 2008 5.104 5.237 4.849 5.208 1,388,748 +0.02(+0.33%)
Oct 15, 2008 5.318 5.330 5.185 5.191 1,493,376 -0.20(-3.66%)
Oct 14, 2008 5.613 5.660 5.191 5.388 1,849,689 -0.09(-1.69%)
Oct 13, 2008 5.301 5.544 5.156 5.480 1,273,721 +0.37(+7.26%)
Oct 10, 2008 4.837 5.133 4.553 5.109 1,894,105 +0.15(+3.04%)
Oct 09, 2008 5.231 5.283 4.866 4.959 1,396,559 -0.27(-5.20%)
Oct 08, 2008 5.028 5.312 4.919 5.231 2,725,911 +0.16(+3.08%)
Oct 07, 2008 5.285 5.371 5.041 5.075 1,377,212 -0.23(-4.30%)
Oct 06, 2008 5.696 5.753 5.052 5.303 1,848,538 -0.59(-10.05%)
Oct 03, 2008 6.032 6.100 5.787 5.895 0 -0.10(-1.71%)
Oct 02, 2008 6.379 6.379 5.963 5.997 1,636,872 -0.38(-5.98%)
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.