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

Steel Dynamics Inc (NQ: STLD )

133.87 +0.37 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2003 1.780 1.791 1.753 1.772 483,672 -0.03(-1.48%)
Nov 26, 2003 1.753 1.806 1.746 1.799 3,186,642 +0.05(+2.57%)
Nov 25, 2003 1.701 1.763 1.694 1.754 3,714,410 +0.06(+3.45%)
Nov 24, 2003 1.655 1.709 1.647 1.695 3,427,261 +0.01(+0.74%)
Nov 21, 2003 1.723 1.701 1.672 1.683 2,051,263 -0.04(-2.31%)
Nov 20, 2003 1.714 1.730 1.682 1.723 1,289,902 +0.00(+0.21%)
Nov 19, 2003 1.724 1.744 1.708 1.719 3,430,566 -0.01(-0.82%)
Nov 18, 2003 1.709 1.753 1.709 1.733 2,929,683 -0.00(-0.25%)
Nov 17, 2003 1.756 1.756 1.687 1.738 1,506,189 -0.02(-0.86%)
Nov 14, 2003 1.773 1.793 1.743 1.753 2,064,096 -0.03(-1.49%)
Nov 13, 2003 1.743 1.784 1.717 1.779 5,090,595 +0.03(+1.62%)
Nov 12, 2003 1.662 1.752 1.662 1.751 4,416,708 +0.09(+5.49%)
Nov 11, 2003 1.639 1.663 1.629 1.660 1,357,381 +0.01(+0.86%)
Nov 10, 2003 1.686 1.690 1.637 1.646 1,171,731 -0.04(-2.36%)
Nov 07, 2003 1.650 1.691 1.641 1.685 1,587,958 +0.04(+2.37%)
Nov 06, 2003 1.661 1.662 1.638 1.647 1,567,929 -0.01(-0.69%)
Nov 05, 2003 1.675 1.682 1.649 1.658 2,338,717 -0.01(-0.32%)
Nov 04, 2003 1.663 1.670 1.647 1.663 2,466,847 +0.00(+0.00%)
Nov 03, 2003 1.647 1.682 1.639 1.663 1,735,190 +0.01(+0.86%)
Oct 31, 2003 1.668 1.691 1.641 1.649 1,610,664 -0.04(-2.61%)
Oct 30, 2003 1.689 1.721 1.674 1.693 2,724,665 +0.00(+0.26%)
Oct 29, 2003 1.688 1.691 1.661 1.689 3,225,259 -0.02(-1.09%)
Oct 28, 2003 1.581 1.714 1.577 1.708 6,072,270 +0.13(+8.13%)
Oct 27, 2003 1.530 1.584 1.522 1.579 3,436,931 +0.05(+3.30%)
Oct 24, 2003 1.523 1.540 1.508 1.529 2,029,399 +0.02(+1.11%)
Oct 23, 2003 1.439 1.536 1.423 1.512 7,255,116 +0.08(+5.30%)
Oct 22, 2003 1.450 1.465 1.434 1.436 1,367,430 -0.03(-1.88%)
Oct 21, 2003 1.459 1.469 1.451 1.463 1,064,471 +0.00(+0.12%)
Oct 20, 2003 1.472 1.478 1.456 1.462 849,280 +0.00(+0.12%)
Oct 17, 2003 1.486 1.490 1.460 1.460 1,114,661 -0.03(-2.31%)
Oct 16, 2003 1.487 1.495 1.474 1.494 1,214,680 +0.01(+0.47%)
Oct 15, 2003 1.465 1.491 1.439 1.487 2,412,556 +0.03(+1.82%)
Oct 14, 2003 1.443 1.461 1.424 1.461 2,317,130 +0.02(+1.73%)
Oct 13, 2003 1.426 1.441 1.421 1.436 1,203,835 +0.00(+0.25%)
Oct 10, 2003 1.428 1.439 1.421 1.432 1,871,097 -0.01(-0.55%)
Oct 09, 2003 1.413 1.452 1.413 1.440 1,159,457 +0.03(+1.94%)
Oct 08, 2003 1.434 1.446 1.413 1.413 778,853 -0.04(-2.68%)
Oct 07, 2003 1.442 1.452 1.431 1.452 1,008,119 +0.01(+0.37%)
Oct 06, 2003 1.429 1.446 1.424 1.446 1,648,286 +0.02(+1.11%)
Oct 03, 2003 1.406 1.442 1.406 1.431 961,595 +0.03(+2.08%)
Oct 02, 2003 1.382 1.406 1.375 1.401 926,457 -0.00(-0.32%)
Oct 01, 2003 1.366 1.408 1.346 1.406 1,242,085 +0.06(+4.40%)
Sep 30, 2003 1.338 1.377 1.323 1.346 1,530,583 -0.00(-0.07%)
Sep 29, 2003 1.359 1.364 1.308 1.347 1,653,020 -0.01(-1.04%)
Sep 26, 2003 1.357 1.383 1.350 1.361 2,733,848 +0.02(+1.18%)
Sep 25, 2003 1.378 1.381 1.345 1.346 1,145,257 -0.04(-2.56%)
Sep 24, 2003 1.399 1.406 1.373 1.381 814,821 -0.02(-1.27%)
Sep 23, 2003 1.392 1.408 1.382 1.399 1,776,839 +0.02(+1.67%)
Sep 22, 2003 1.379 1.399 1.362 1.376 3,644,028 -0.01(-0.70%)
Sep 19, 2003 1.390 1.414 1.379 1.385 1,300,013 -0.02(-1.20%)
Sep 18, 2003 1.386 1.416 1.386 1.402 498,369 +0.01(+0.83%)
Sep 17, 2003 1.392 1.408 1.371 1.391 931,015 -0.03(-1.87%)
Sep 16, 2003 1.431 1.433 1.390 1.417 1,081,873 -0.02(-1.11%)
Sep 15, 2003 1.443 1.456 1.394 1.433 931,388 -0.02(-1.04%)
Sep 12, 2003 1.388 1.452 1.377 1.448 1,418,263 +0.05(+3.81%)
Sep 11, 2003 1.377 1.399 1.374 1.395 982,787 +0.01(+0.83%)
Sep 10, 2003 1.433 1.433 1.384 1.384 791,313 -0.05(-3.16%)
Sep 09, 2003 1.431 1.442 1.416 1.429 694,728 -0.01(-0.92%)
Sep 08, 2003 1.419 1.453 1.417 1.442 1,051,695 +0.02(+1.18%)
Sep 05, 2003 1.434 1.447 1.419 1.425 728,618 -0.02(-1.17%)
Sep 04, 2003 1.446 1.456 1.433 1.442 962,453 -0.00(-0.24%)
Sep 03, 2003 1.436 1.446 1.427 1.446 1,621,599 +0.01(+0.80%)
Sep 02, 2003 1.426 1.435 1.413 1.434 3,704,656 +0.00(+0.25%)
Aug 29, 2003 1.394 1.437 1.394 1.431 1,532,357 +0.02(+1.06%)
Aug 28, 2003 1.390 1.430 1.378 1.415 1,818,721 +0.03(+2.50%)
Aug 27, 2003 1.368 1.385 1.351 1.381 1,081,630 +0.03(+2.29%)
Aug 26, 2003 1.346 1.369 1.335 1.350 3,302,504 +0.00(+0.13%)
Aug 25, 2003 1.346 1.361 1.344 1.348 804,868 -0.00(-0.13%)
Aug 22, 2003 1.397 1.399 1.348 1.350 1,686,553 -0.05(-3.36%)
Aug 21, 2003 1.385 1.399 1.377 1.397 2,829,185 +0.01(+0.96%)
Aug 20, 2003 1.377 1.391 1.369 1.384 2,402,180 +0.00(+0.26%)
Aug 19, 2003 1.408 1.409 1.372 1.380 2,197,715 -0.02(-1.64%)
Aug 18, 2003 1.425 1.425 1.381 1.403 1,999,463 -0.02(-1.31%)
Aug 15, 2003 1.414 1.425 1.395 1.422 2,742,202 +0.01(+0.82%)
Aug 14, 2003 1.359 1.410 1.359 1.410 1,858,823 +0.03(+2.44%)
Aug 13, 2003 1.338 1.381 1.338 1.377 1,629,506 +0.03(+2.03%)
Aug 12, 2003 1.327 1.354 1.327 1.349 1,132,464 +0.01(+0.93%)
Aug 11, 2003 1.328 1.355 1.323 1.337 1,013,287 +0.01(+0.53%)
Aug 08, 2003 1.292 1.337 1.288 1.330 1,690,507 +0.02(+1.83%)
Aug 07, 2003 1.306 1.308 1.291 1.306 1,013,852 +0.01(+0.41%)
Aug 06, 2003 1.315 1.319 1.300 1.300 1,142,066 -0.02(-1.41%)
Aug 05, 2003 1.323 1.327 1.312 1.319 1,593,922 -0.00(-0.20%)
Aug 04, 2003 1.321 1.328 1.301 1.322 1,576,978 -0.00(-0.27%)
Aug 01, 2003 1.327 1.345 1.306 1.325 2,173,993 -0.01(-0.86%)
Jul 31, 2003 1.308 1.359 1.301 1.337 1,645,886 +0.02(+1.34%)
Jul 30, 2003 1.368 1.368 1.292 1.319 1,868,425 +0.00(+0.34%)
Jul 29, 2003 1.315 1.337 1.300 1.315 3,632,359 +0.02(+1.16%)
Jul 28, 2003 1.258 1.310 1.258 1.300 2,560,895 +0.02(+1.59%)
Jul 25, 2003 1.266 1.305 1.260 1.279 1,286,660 +0.01(+0.84%)
Jul 24, 2003 1.261 1.274 1.257 1.269 1,011,028 +0.01(+1.13%)
Jul 23, 2003 1.279 1.281 1.215 1.254 1,600,700 -0.01(-0.91%)
Jul 22, 2003 1.219 1.274 1.214 1.266 1,813,073 +0.05(+4.46%)
Jul 21, 2003 1.250 1.291 1.209 1.212 1,475,310 -0.08(-5.85%)
Jul 18, 2003 1.246 1.287 1.242 1.287 1,605,784 +0.03(+2.39%)
Jul 17, 2003 1.264 1.292 1.246 1.257 647,848 -0.02(-1.66%)
Jul 16, 2003 1.301 1.301 1.268 1.278 677,784 -0.00(-0.28%)
Jul 15, 2003 1.284 1.310 1.266 1.282 1,355,568 -0.00(-0.14%)
Jul 14, 2003 1.279 1.298 1.279 1.284 696,423 +0.01(+0.69%)
Jul 11, 2003 1.252 1.284 1.238 1.275 881,554 +0.02(+1.62%)
Jul 10, 2003 1.299 1.301 1.246 1.254 761,377 -0.04(-3.08%)
Jul 09, 2003 1.323 1.323 1.271 1.294 2,328,754 -0.03(-2.08%)
Jul 08, 2003 1.279 1.322 1.261 1.322 2,003,982 +0.05(+3.68%)
Jul 07, 2003 1.265 1.301 1.258 1.275 1,404,143 +0.03(+2.06%)
Jul 03, 2003 1.266 1.284 1.244 1.249 596,450 -0.01(-0.98%)
Jul 02, 2003 1.218 1.308 1.197 1.261 7,639,759 +0.05(+4.17%)
Jul 01, 2003 1.212 1.242 1.180 1.211 4,180,235 -0.00(-0.29%)
Jun 30, 2003 1.226 1.239 1.194 1.215 1,810,249 -0.01(-0.65%)
Jun 27, 2003 1.217 1.244 1.217 1.223 764,201 -0.00(-0.22%)
Jun 26, 2003 1.257 1.257 1.211 1.225 1,565,117 -0.01(-0.79%)
Jun 25, 2003 1.215 1.260 1.204 1.235 1,107,047 +0.01(+0.79%)
Jun 24, 2003 1.200 1.247 1.200 1.225 1,648,710 -0.00(-0.14%)
Jun 23, 2003 1.248 1.259 1.199 1.227 1,432,949 -0.03(-2.26%)
Jun 20, 2003 1.248 1.277 1.233 1.255 996,343 -0.00(-0.27%)
Jun 19, 2003 1.284 1.284 1.253 1.259 1,366,300 -0.02(-1.52%)
Jun 18, 2003 1.257 1.290 1.244 1.278 1,574,154 +0.02(+1.33%)
Jun 17, 2003 1.238 1.275 1.234 1.261 1,519,366 +0.02(+1.86%)
Jun 16, 2003 1.228 1.244 1.208 1.238 1,063,556 +0.02(+1.23%)
Jun 13, 2003 1.248 1.261 1.219 1.223 770,979 -0.04(-2.81%)
Jun 12, 2003 1.253 1.261 1.244 1.259 289,752 -0.00(-0.14%)
Jun 11, 2003 1.257 1.261 1.235 1.261 977,139 +0.00(+0.35%)
Jun 10, 2003 1.235 1.257 1.226 1.256 1,041,528 +0.01(+0.71%)
Jun 09, 2003 1.233 1.242 1.227 1.247 881,119 +0.01(+1.15%)
Jun 06, 2003 1.244 1.255 1.232 1.233 1,257,854 -0.01(-0.50%)
Jun 05, 2003 1.208 1.239 1.195 1.239 1,265,197 +0.04(+3.02%)
Jun 04, 2003 1.198 1.209 1.176 1.203 1,283,836 +0.00(+0.22%)
Jun 03, 2003 1.211 1.228 1.193 1.200 1,243,734 -0.01(-0.80%)
Jun 02, 2003 1.187 1.214 1.186 1.210 1,445,375 +0.02(+2.09%)
May 30, 2003 1.156 1.192 1.153 1.185 1,272,540 +0.03(+2.53%)
May 29, 2003 1.173 1.182 1.148 1.156 2,453,014 -0.01(-0.76%)
May 28, 2003 1.130 1.174 1.130 1.165 2,188,678 +0.02(+1.86%)
May 27, 2003 1.115 1.155 1.115 1.144 1,644,191 +0.01(+0.55%)
May 23, 2003 1.107 1.140 1.107 1.138 728,053 +0.02(+1.98%)
May 22, 2003 1.122 1.124 1.107 1.115 1,505,810 -0.01(-0.55%)
May 21, 2003 1.130 1.132 1.112 1.122 2,530,959 -0.01(-0.70%)
May 20, 2003 1.142 1.142 1.111 1.130 2,158,178 +0.01(+0.55%)
May 19, 2003 1.124 1.146 1.122 1.123 2,106,779 -0.00(-0.39%)
May 16, 2003 1.125 1.161 1.119 1.128 2,490,292 -0.02(-1.85%)
May 15, 2003 1.134 1.170 1.127 1.149 1,083,325 +0.02(+1.33%)
May 14, 2003 1.129 1.138 1.127 1.134 1,222,836 -0.00(-0.08%)
May 13, 2003 1.124 1.146 1.124 1.135 2,151,400 +0.00(+0.16%)
May 12, 2003 1.139 1.151 1.127 1.133 1,846,397 -0.00(-0.23%)
May 09, 2003 1.142 1.151 1.120 1.136 1,253,652 +0.00(+0.39%)
May 08, 2003 1.124 1.141 1.121 1.131 1,183,298 -0.02(-1.31%)
May 07, 2003 1.138 1.160 1.116 1.146 1,392,282 +0.00(+0.31%)
May 06, 2003 1.089 1.146 1.086 1.143 2,135,585 +0.05(+4.11%)
May 05, 2003 1.089 1.099 1.071 1.098 1,351,050 +0.01(+1.31%)
May 02, 2003 1.080 1.106 1.067 1.084 1,288,919 +0.01(+1.07%)
May 01, 2003 1.079 1.084 1.062 1.072 1,904,574 +0.00(+0.00%)
Apr 30, 2003 1.068 1.079 1.053 1.072 2,109,039 +0.01(+0.50%)
Apr 29, 2003 1.059 1.078 1.053 1.067 3,257,883 +0.01(+1.35%)
Apr 28, 2003 1.014 1.058 0.9906 1.053 2,315,198 +0.05(+4.76%)
Apr 25, 2003 1.025 1.027 0.9826 1.005 1,763,369 -0.02(-1.82%)
Apr 24, 2003 1.045 1.045 1.007 1.023 2,772,138 -0.02(-1.95%)
Apr 23, 2003 1.097 1.097 1.044 1.044 972,620 -0.04(-3.36%)
Apr 22, 2003 1.071 1.105 1.022 1.080 2,268,318 +0.00(+0.08%)
Apr 21, 2003 1.078 1.091 1.071 1.079 1,704,627 +0.00(+0.33%)
Apr 17, 2003 1.079 1.092 1.068 1.076 1,343,707 -0.00(-0.33%)
Apr 16, 2003 1.076 1.088 1.071 1.079 1,889,323 +0.01(+0.66%)
Apr 15, 2003 1.067 1.079 1.059 1.072 1,215,493 +0.01(+0.50%)
Apr 14, 2003 1.084 1.084 1.059 1.067 981,657 +0.00(+0.17%)
Apr 11, 2003 1.060 1.071 1.053 1.065 771,544 +0.01(+1.08%)
Apr 10, 2003 1.058 1.067 1.043 1.054 3,272,568 +0.00(+0.26%)
Apr 09, 2003 1.048 1.068 1.039 1.051 1,290,614 -0.01(-0.75%)
Apr 08, 2003 1.053 1.067 1.027 1.059 761,377 +0.02(+2.22%)
Apr 07, 2003 1.064 1.104 1.034 1.036 1,688,247 -0.02(-1.51%)
Apr 04, 2003 1.063 1.067 1.043 1.052 663,099 +0.01(+0.51%)
Apr 03, 2003 1.061 1.093 1.045 1.046 890,156 -0.01(-1.00%)
Apr 02, 2003 1.066 1.103 1.045 1.057 2,722,433 +0.00(+0.07%)
Apr 01, 2003 1.076 1.076 1.007 1.056 2,108,474 +0.02(+1.89%)
Mar 31, 2003 1.004 1.045 0.9835 1.037 1,246,795 +0.03(+2.72%)
Mar 28, 2003 0.9915 1.023 0.9835 1.009 670,842 +0.01(+0.53%)
Mar 27, 2003 0.9985 1.006 0.9906 1.004 1,372,513 -0.00(-0.18%)
Mar 26, 2003 1.089 1.089 0.9994 1.006 1,077,632 -0.06(-5.80%)
Mar 25, 2003 1.079 1.093 1.053 1.068 1,769,983 -0.02(-1.47%)
Mar 24, 2003 1.093 1.107 1.062 1.084 1,701,521 -0.00(-0.41%)
Mar 21, 2003 1.053 1.096 1.031 1.088 1,512,391 +0.04(+3.54%)
Mar 20, 2003 1.002 1.061 0.9773 1.051 104,265,824 +0.03(+3.31%)
Mar 19, 2003 1.037 1.045 0.9915 1.017 861,057 -0.02(-2.21%)
Mar 18, 2003 1.033 1.055 1.027 1.040 4,353,821 -0.01(-0.68%)
Mar 17, 2003 0.9738 1.053 0.9738 1.047 1,884,839 +0.05(+5.53%)
Mar 14, 2003 0.9870 1.014 0.9587 0.9924 1,344,283 +0.00(+0.00%)
Mar 13, 2003 0.9109 0.9932 0.9109 0.9924 2,715,656 +0.06(+6.56%)
Mar 12, 2003 1.045 1.045 0.8631 0.9313 6,463,380 -0.10(-10.09%)
Mar 11, 2003 1.034 1.061 1.027 1.036 626,385 +0.01(+1.21%)
Mar 10, 2003 1.045 1.073 1.023 1.023 1,529,533 -0.01(-1.28%)
Mar 07, 2003 1.030 1.062 1.022 1.037 720,710 +0.01(+0.77%)
Mar 06, 2003 1.049 1.060 1.027 1.029 1,382,680 -0.03(-2.52%)
Mar 05, 2003 1.067 1.075 1.053 1.055 3,533,515 -0.02(-1.65%)
Mar 04, 2003 1.076 1.102 1.054 1.073 639,941 -0.02(-1.78%)
Mar 03, 2003 1.088 1.115 1.072 1.092 790,183 +0.02(+1.73%)
Feb 28, 2003 1.079 1.093 1.067 1.074 1,214,928 +0.00(+0.09%)
Feb 27, 2003 1.071 1.090 1.062 1.073 774,368 -0.02(-1.71%)
Feb 26, 2003 1.107 1.107 1.074 1.091 2,103,390 -0.00(-0.16%)
Feb 25, 2003 1.036 1.102 1.028 1.093 1,567,376 +0.04(+3.78%)
Feb 24, 2003 1.088 1.091 1.036 1.053 1,384,374 -0.03(-2.86%)
Feb 21, 2003 1.062 1.084 1.049 1.084 1,837,925 +0.03(+2.51%)
Feb 20, 2003 1.056 1.071 1.050 1.058 749,516 -0.00(-0.42%)
Feb 19, 2003 1.102 1.109 1.050 1.062 1,779,184 -0.04(-3.38%)
Feb 18, 2003 1.064 1.100 1.044 1.099 1,207,021 +0.05(+4.55%)
Feb 14, 2003 1.007 1.057 1.006 1.052 1,021,759 +0.02(+1.54%)
Feb 13, 2003 1.043 1.053 1.022 1.036 755,729 -0.01(-0.51%)
Feb 12, 2003 1.059 1.059 1.030 1.041 1,427,300 +0.00(+0.00%)
Feb 11, 2003 1.062 1.079 1.040 1.041 918,397 -0.02(-2.00%)
Feb 10, 2003 1.022 1.062 1.014 1.062 1,447,634 +0.03(+2.48%)
Feb 07, 2003 1.062 1.074 1.036 1.037 995,213 -0.02(-1.93%)
Feb 06, 2003 1.053 1.080 1.020 1.057 1,804,600 +0.01(+1.10%)
Feb 05, 2003 1.098 1.098 1.035 1.045 4,230,504 -0.05(-4.37%)
Feb 04, 2003 1.107 1.118 1.076 1.093 1,986,473 -0.02(-1.36%)
Feb 03, 2003 1.098 1.139 1.089 1.108 3,194,623 -0.07(-5.86%)
Jan 31, 2003 1.151 1.177 1.138 1.177 1,177,085 +0.03(+2.39%)
Jan 30, 2003 1.173 1.173 1.145 1.150 841,938 -0.02(-2.04%)
Jan 29, 2003 1.151 1.186 1.130 1.174 4,633,785 +0.05(+4.57%)
Jan 28, 2003 1.139 1.151 1.102 1.122 1,974,611 -0.00(-0.31%)
Jan 27, 2003 1.151 1.160 1.120 1.126 1,525,014 -0.02(-1.40%)
Jan 24, 2003 1.165 1.181 1.136 1.142 1,283,836 -0.03(-2.71%)
Jan 23, 2003 1.146 1.174 1.143 1.174 1,587,709 +0.02(+1.92%)
Jan 22, 2003 1.147 1.161 1.120 1.152 1,562,857 +0.01(+0.46%)
Jan 21, 2003 1.163 1.167 1.115 1.146 5,164,717 -0.02(-1.89%)
Jan 17, 2003 1.169 1.174 1.152 1.169 1,644,756 -0.00(-0.15%)
Jan 16, 2003 1.142 1.172 1.133 1.170 2,085,881 +0.03(+2.40%)
Jan 15, 2003 1.128 1.163 1.107 1.143 2,687,979 +0.02(+1.41%)
Jan 14, 2003 1.120 1.137 1.110 1.127 1,284,966 +0.00(+0.00%)
Jan 13, 2003 1.159 1.160 1.120 1.127 1,077,112 +0.00(+0.24%)
Jan 10, 2003 1.122 1.142 1.111 1.124 1,386,633 -0.01(-0.86%)
Jan 09, 2003 1.076 1.134 1.076 1.134 3,081,094 +0.05(+4.40%)
Jan 08, 2003 1.094 1.094 1.075 1.086 1,295,697 -0.02(-1.45%)
Jan 07, 2003 1.087 1.110 1.054 1.102 4,703,823 +0.02(+1.55%)
Jan 06, 2003 1.063 1.098 1.030 1.085 3,500,191 +0.02(+2.00%)
Jan 03, 2003 1.084 1.084 1.064 1.064 4,991,882 -0.02(-1.80%)
Jan 02, 2003 1.077 1.105 1.055 1.084 4,200,003 +0.02(+1.75%)
Dec 31, 2002 1.062 1.083 1.045 1.065 1,816,462 -0.00(-0.25%)
Dec 30, 2002 1.085 1.088 1.066 1.068 2,512,885 -0.01(-0.58%)
Dec 27, 2002 1.071 1.086 1.068 1.074 1,098,575 -0.01(-0.57%)
Dec 26, 2002 1.076 1.092 1.069 1.080 2,398,227 +0.00(+0.25%)
Dec 24, 2002 1.084 1.088 1.076 1.077 1,145,455 -0.01(-0.65%)
Dec 23, 2002 1.046 1.090 1.059 1.084 5,352,802 +0.01(+1.31%)
Dec 20, 2002 1.046 1.084 1.045 1.070 2,170,604 -0.01(-0.80%)
Dec 19, 2002 1.061 1.089 1.051 1.079 4,682,360 +0.02(+1.92%)
Dec 18, 2002 1.061 1.093 1.049 1.059 7,532,443 -0.01(-0.83%)
Dec 17, 2002 1.160 1.169 1.045 1.068 18,458,328 -0.14(-11.52%)
Dec 16, 2002 1.164 1.213 1.144 1.207 1,210,974 +0.03(+2.56%)
Dec 13, 2002 1.169 1.198 1.151 1.176 1,072,028 +0.00(+0.14%)
Dec 12, 2002 1.208 1.208 1.164 1.175 1,335,800 -0.01(-1.18%)
Dec 11, 2002 1.201 1.204 1.171 1.189 643,330 -0.01(-1.03%)
Dec 10, 2002 1.160 1.201 1.143 1.201 1,421,087 +0.04(+3.75%)
Dec 09, 2002 1.173 1.184 1.130 1.158 1,258,419 -0.02(-2.10%)
Dec 06, 2002 1.183 1.204 1.169 1.183 4,179,670 -0.03(-2.69%)
Dec 05, 2002 1.230 1.239 1.184 1.215 2,151,400 -0.05(-4.32%)
Dec 04, 2002 1.270 1.279 1.248 1.270 3,704,091 -0.01(-0.91%)
Dec 03, 2002 1.284 1.284 1.246 1.282 1,314,901 +0.01(+0.64%)
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.