Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Steel Dynamics Inc (NQ: STLD )

67.36 -1.93 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.84 12.00 10.51 10.62 10,385,971 -1.22(-10.30%)
Jan 29, 2009 12.68 12.75 11.73 11.84 9,529,695 -1.24(-9.48%)
Jan 28, 2009 12.20 13.53 11.99 13.08 13,076,441 +1.30(+11.04%)
Jan 27, 2009 11.00 12.21 10.67 11.78 15,645,196 +1.54(+15.04%)
Jan 26, 2009 10.74 11.30 10.00 10.24 11,225,159 -0.65(-5.97%)
Jan 23, 2009 10.30 11.30 10.25 10.89 5,607,491 +0.05(+0.46%)
Jan 22, 2009 10.79 11.19 10.40 10.84 5,323,186 -0.45(-3.99%)
Jan 21, 2009 10.47 11.32 10.30 11.29 5,249,195 +1.02(+9.93%)
Jan 20, 2009 11.09 11.22 10.18 10.27 4,541,928 -0.91(-8.14%)
Jan 16, 2009 11.23 11.55 10.52 11.18 6,176,785 +0.35(+3.23%)
Jan 15, 2009 10.61 10.98 9.720 10.83 8,401,179 +0.21(+1.98%)
Jan 14, 2009 11.22 11.36 10.37 10.62 5,547,282 -1.17(-9.92%)
Jan 13, 2009 11.08 11.93 10.78 11.79 6,183,418 +0.71(+6.41%)
Jan 12, 2009 12.52 12.53 10.96 11.08 6,605,920 -1.39(-11.15%)
Jan 09, 2009 13.57 13.60 12.46 12.47 4,922,649 -1.10(-8.11%)
Jan 08, 2009 12.42 13.60 12.21 13.57 7,037,569 +0.79(+6.18%)
Jan 07, 2009 13.02 13.24 12.34 12.78 7,578,139 -0.21(-1.62%)
Jan 06, 2009 13.06 13.49 12.65 12.99 8,738,158 +0.23(+1.80%)
Jan 05, 2009 12.12 12.89 12.00 12.76 6,959,392 +0.41(+3.32%)
Jan 02, 2009 11.44 12.42 11.30 12.35 4,957,324 +1.17(+10.47%)
Dec 31, 2008 10.89 11.43 10.68 11.18 3,444,005 +0.18(+1.64%)
Dec 30, 2008 10.31 11.00 10.31 11.00 2,642,877 +0.62(+5.97%)
Dec 29, 2008 10.67 10.98 10.25 10.38 3,112,215 -0.42(-3.89%)
Dec 26, 2008 10.63 10.86 10.36 10.80 1,557,568 +0.21(+1.98%)
Dec 24, 2008 10.66 10.72 10.22 10.59 1,342,530 +0.02(+0.19%)
Dec 23, 2008 10.47 10.70 10.22 10.57 5,515,997 +0.21(+2.03%)
Dec 22, 2008 11.71 12.09 9.960 10.36 7,871,429 -1.36(-11.60%)
Dec 19, 2008 12.21 12.38 11.57 11.72 10,006,632 -0.25(-2.09%)
Dec 18, 2008 13.21 13.39 11.82 11.97 10,538,287 -0.82(-6.41%)
Dec 17, 2008 11.53 13.25 11.30 12.79 11,525,236 +1.07(+9.13%)
Dec 16, 2008 10.94 11.75 10.70 11.72 8,905,479 +0.91(+8.42%)
Dec 15, 2008 11.39 12.11 10.71 10.81 9,957,526 -0.43(-3.83%)
Dec 12, 2008 9.670 11.54 9.500 11.24 9,489,535 +0.47(+4.36%)
Dec 11, 2008 11.23 11.89 10.55 10.77 16,121,185 -0.58(-5.11%)
Dec 10, 2008 10.31 11.43 10.10 11.35 12,764,438 +1.49(+15.11%)
Dec 09, 2008 9.630 10.84 9.460 9.860 10,848,233 -0.15(-1.50%)
Dec 08, 2008 9.010 10.17 9.000 10.01 13,033,520 +1.86(+22.82%)
Dec 05, 2008 6.970 8.190 6.950 8.150 8,655,534 +0.93(+12.88%)
Dec 04, 2008 6.950 7.640 6.760 7.220 8,328,987 +0.11(+1.55%)
Dec 03, 2008 6.730 7.150 6.540 7.110 6,530,019 +0.00(+0.00%)
Dec 02, 2008 7.000 7.290 6.770 7.110 8,253,267 +0.30(+4.41%)
Dec 01, 2008 7.800 8.000 6.803 6.810 4,640,701 -1.45(-17.55%)
Nov 28, 2008 8.060 8.270 7.950 8.260 1,987,888 -0.03(-0.36%)
Nov 26, 2008 7.160 8.290 7.130 8.290 5,513,461 +0.81(+10.83%)
Nov 25, 2008 6.990 7.720 6.700 7.480 13,106,242 +0.76(+11.31%)
Nov 24, 2008 6.325 6.900 6.290 6.720 6,999,078 +0.62(+10.16%)
Nov 21, 2008 5.710 6.120 5.340 6.100 9,035,783 +0.87(+16.63%)
Nov 20, 2008 6.250 6.300 5.180 5.230 10,181,828 -1.09(-17.25%)
Nov 19, 2008 7.283 7.400 6.320 6.320 6,183,343 -0.96(-13.19%)
Nov 18, 2008 7.810 8.000 7.030 7.280 5,953,295 -0.39(-5.08%)
Nov 17, 2008 7.850 8.090 7.470 7.670 5,752,295 -0.45(-5.54%)
Nov 14, 2008 8.530 8.910 7.950 8.120 7,317,508 -0.76(-8.56%)
Nov 13, 2008 7.850 8.910 7.310 8.880 7,997,613 +1.23(+16.08%)
Nov 12, 2008 8.910 9.000 7.640 7.650 8,255,826 -1.49(-16.30%)
Nov 11, 2008 9.150 9.530 8.750 9.140 4,255,754 -0.28(-2.97%)
Nov 10, 2008 10.32 10.54 9.250 9.420 3,809,579 -0.10(-1.05%)
Nov 07, 2008 9.530 9.880 9.130 9.520 5,606,663 +0.14(+1.49%)
Nov 06, 2008 10.17 10.30 9.370 9.380 7,820,695 -0.98(-9.46%)
Nov 05, 2008 12.06 12.17 10.28 10.36 8,928,532 -2.09(-16.79%)
Nov 04, 2008 11.79 12.84 11.66 12.45 10,108,999 +0.91(+7.89%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.