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

Steelcase Inc (NY: SCS )

11.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 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%)
Sep 04, 2007 11.06 11.06 10.81 10.82 433,643 -0.11(-0.96%)
Aug 31, 2007 10.72 10.95 10.70 10.93 494,831 +0.27(+2.56%)
Aug 30, 2007 10.62 10.70 10.54 10.65 300,773 -0.01(-0.06%)
Aug 29, 2007 10.57 10.66 10.51 10.66 341,135 +0.17(+1.65%)
Aug 28, 2007 10.73 10.77 10.47 10.49 430,092 -0.25(-2.31%)
Aug 27, 2007 10.78 10.78 10.65 10.73 600,901 -0.04(-0.40%)
Aug 24, 2007 10.65 10.78 10.60 10.78 600,094 +0.08(+0.75%)
Aug 23, 2007 10.54 10.73 10.54 10.70 840,972 +0.14(+1.29%)
Aug 22, 2007 10.49 10.56 10.42 10.56 571,357 +0.20(+1.97%)
Aug 21, 2007 10.31 10.46 10.29 10.36 584,757 -0.03(-0.30%)
Aug 20, 2007 10.27 10.41 10.12 10.39 526,959 +0.18(+1.76%)
Aug 17, 2007 10.07 10.34 9.979 10.21 806,907 +0.28(+2.87%)
Aug 16, 2007 9.799 10.09 9.650 9.923 862,283 +0.08(+0.82%)
Aug 15, 2007 10.05 10.10 9.811 9.842 642,232 -0.19(-1.85%)
Aug 14, 2007 10.41 10.65 9.991 10.03 1,272,032 -0.38(-3.63%)
Aug 13, 2007 10.44 11.27 10.35 10.41 1,547,782 +0.09(+0.90%)
Aug 10, 2007 9.396 10.44 9.093 10.31 3,171,283 +0.83(+8.75%)
Aug 09, 2007 9.539 9.595 8.690 9.483 4,599,757 -0.30(-3.04%)
Aug 08, 2007 10.33 10.33 9.409 9.780 3,372,606 -0.39(-3.84%)
Aug 07, 2007 10.29 10.55 10.17 10.17 1,617,285 -0.09(-0.91%)
Aug 06, 2007 10.43 10.47 10.08 10.26 1,087,732 -0.18(-1.72%)
Aug 03, 2007 10.42 10.82 10.39 10.44 787,210 -0.38(-3.49%)
Aug 02, 2007 10.52 10.84 10.50 10.82 1,106,873 +0.30(+2.89%)
Aug 01, 2007 10.86 10.86 10.41 10.52 1,442,519 -0.27(-2.47%)
Jul 31, 2007 11.03 11.09 10.78 10.78 1,156,599 -0.24(-2.19%)
Jul 30, 2007 11.11 11.16 10.84 11.03 956,890 -0.09(-0.84%)
Jul 27, 2007 11.24 11.30 11.10 11.12 1,236,514 -0.17(-1.54%)
Jul 26, 2007 11.39 11.46 11.20 11.29 998,059 -0.24(-2.04%)
Jul 25, 2007 11.50 11.61 11.42 11.53 545,687 +0.03(+0.27%)
Jul 24, 2007 11.55 11.61 11.43 11.50 754,437 -0.15(-1.33%)
Jul 23, 2007 11.55 11.73 11.45 11.65 729,897 +0.10(+0.86%)
Jul 20, 2007 11.56 11.58 11.43 11.55 615,916 -0.07(-0.59%)
Jul 19, 2007 11.71 11.71 11.30 11.62 711,653 +0.02(+0.16%)
Jul 18, 2007 11.61 11.67 11.47 11.60 954,145 -0.04(-0.37%)
Jul 17, 2007 11.56 11.74 11.50 11.64 706,971 +0.05(+0.43%)
Jul 16, 2007 11.66 11.74 11.58 11.60 616,885 -0.09(-0.74%)
Jul 13, 2007 11.55 11.71 11.49 11.68 538,422 +0.10(+0.86%)
Jul 12, 2007 11.46 11.59 11.41 11.58 699,261 +0.18(+1.57%)
Jul 11, 2007 11.32 11.51 11.32 11.40 915,883 +0.04(+0.33%)
Jul 10, 2007 11.40 11.47 11.32 11.37 802,225 -0.04(-0.38%)
Jul 09, 2007 11.43 11.46 11.33 11.41 726,022 +0.00(+0.00%)
Jul 06, 2007 11.41 11.43 11.36 11.41 680,979 +0.06(+0.49%)
Jul 05, 2007 11.32 11.37 11.21 11.35 834,837 -0.02(-0.22%)
Jul 03, 2007 11.42 11.48 11.34 11.38 569,904 -0.03(-0.27%)
Jul 02, 2007 11.44 11.48 11.38 11.41 899,092 -0.05(-0.43%)
Jun 29, 2007 11.42 11.53 11.40 11.46 1,058,924 +0.05(+0.43%)
Jun 28, 2007 11.40 11.54 11.35 11.41 1,505,968 +0.01(+0.11%)
Jun 27, 2007 11.51 11.40 11.09 11.40 1,804,804 -0.11(-0.97%)
Jun 26, 2007 11.86 12.05 11.36 11.51 3,102,023 -0.76(-6.21%)
Jun 25, 2007 12.55 12.57 12.11 12.27 1,135,772 -0.26(-2.08%)
Jun 22, 2007 12.51 12.53 12.26 12.53 1,108,649 -0.02(-0.20%)
Jun 21, 2007 12.39 12.65 12.38 12.56 832,899 +0.07(+0.55%)
Jun 20, 2007 12.57 12.57 12.47 12.49 549,723 -0.06(-0.44%)
Jun 19, 2007 12.56 12.56 12.48 12.54 652,403 -0.01(-0.05%)
Jun 18, 2007 12.56 12.62 12.52 12.55 753,306 -0.02(-0.15%)
Jun 15, 2007 12.60 12.63 12.39 12.57 431,060 -0.01(-0.10%)
Jun 14, 2007 12.46 12.62 12.43 12.58 474,166 +0.07(+0.55%)
Jun 13, 2007 12.38 12.51 12.33 12.51 781,882 +0.18(+1.46%)
Jun 12, 2007 12.26 12.37 12.21 12.33 322,730 +0.06(+0.45%)
Jun 11, 2007 12.26 12.36 12.20 12.28 353,082 +0.03(+0.25%)
Jun 08, 2007 12.16 12.26 12.07 12.25 305,294 +0.12(+1.02%)
Jun 07, 2007 12.18 12.23 12.08 12.12 417,660 -0.08(-0.66%)
Jun 06, 2007 12.27 12.35 12.05 12.20 423,634 -0.16(-1.30%)
Jun 05, 2007 12.37 12.39 12.30 12.36 513,559 +0.01(+0.10%)
Jun 04, 2007 12.18 12.39 12.16 12.35 329,188 +0.09(+0.71%)
Jun 01, 2007 12.08 12.26 12.05 12.26 579,752 +0.24(+1.96%)
May 31, 2007 12.35 12.35 11.96 12.03 1,351,141 -0.02(-0.21%)
May 30, 2007 11.85 12.05 11.77 12.05 642,232 +0.16(+1.35%)
May 29, 2007 11.80 11.89 11.77 11.89 317,887 +0.12(+1.05%)
May 25, 2007 11.68 11.81 11.68 11.77 159,185 +0.07(+0.64%)
May 24, 2007 11.83 11.90 11.69 11.69 318,371 -0.17(-1.46%)
May 23, 2007 11.81 11.92 11.77 11.87 408,942 +0.10(+0.84%)
May 22, 2007 11.74 11.80 11.71 11.77 303,034 -0.01(-0.05%)
May 21, 2007 11.73 11.88 11.71 11.77 350,176 +0.07(+0.58%)
May 18, 2007 11.55 11.79 11.55 11.71 564,415 +0.15(+1.29%)
May 17, 2007 11.62 11.64 11.49 11.56 791,731 -0.11(-0.90%)
May 16, 2007 11.68 11.74 11.58 11.66 499,836 -0.02(-0.21%)
May 15, 2007 11.64 11.78 11.60 11.69 754,759 +0.02(+0.21%)
May 14, 2007 11.65 11.74 11.62 11.66 630,930 +0.01(+0.11%)
May 11, 2007 11.61 11.73 11.58 11.65 678,880 +0.02(+0.21%)
May 10, 2007 11.76 11.78 11.58 11.63 1,164,832 -0.15(-1.31%)
May 09, 2007 11.83 11.87 11.72 11.78 1,118,820 -0.07(-0.58%)
May 08, 2007 11.91 11.94 11.84 11.85 814,333 -0.12(-0.98%)
May 07, 2007 12.00 12.13 11.94 11.97 629,800 -0.03(-0.26%)
May 04, 2007 11.96 12.00 11.82 12.00 967,707 -0.26(-2.12%)
May 03, 2007 12.34 12.36 12.15 12.26 467,547 -0.08(-0.65%)
May 02, 2007 12.16 12.37 12.15 12.34 588,470 +0.18(+1.48%)
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.