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 )

60.92 USD -0.48 (-0.77%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.420 9.550 9.270 9.315 285,164 -0.25(-2.61%)
Oct 30, 2003 9.540 9.720 9.455 9.565 482,395 +0.03(+0.26%)
Oct 29, 2003 9.535 9.550 9.380 9.540 571,024 -0.11(-1.09%)
Oct 28, 2003 8.930 9.680 8.905 9.645 1,075,080 +0.72(+8.13%)
Oct 27, 2003 8.640 8.945 8.595 8.920 608,500 +0.29(+3.30%)
Oct 24, 2003 8.600 8.700 8.515 8.635 359,300 +0.10(+1.11%)
Oct 23, 2003 8.130 8.675 8.035 8.540 1,284,500 +0.43(+5.30%)
Oct 22, 2003 8.190 8.275 8.100 8.110 242,100 -0.16(-1.88%)
Oct 21, 2003 8.240 8.300 8.195 8.265 188,462 +0.01(+0.12%)
Oct 20, 2003 8.315 8.350 8.225 8.255 150,363 +0.01(+0.12%)
Oct 17, 2003 8.395 8.415 8.245 8.245 197,348 -0.19(-2.31%)
Oct 16, 2003 8.400 8.445 8.325 8.440 215,056 +0.04(+0.47%)
Oct 15, 2003 8.275 8.420 8.125 8.400 427,137 +0.15(+1.82%)
Oct 14, 2003 8.150 8.250 8.045 8.250 410,242 +0.14(+1.73%)
Oct 13, 2003 8.055 8.140 8.025 8.110 213,136 +0.02(+0.25%)
Oct 10, 2003 8.065 8.125 8.025 8.090 331,273 -0.04(-0.55%)
Oct 09, 2003 7.980 8.200 7.980 8.135 205,279 +0.15(+1.94%)
Oct 08, 2003 8.100 8.165 7.980 7.980 137,894 -0.22(-2.68%)
Oct 07, 2003 8.145 8.200 8.085 8.200 178,485 +0.03(+0.37%)
Oct 06, 2003 8.070 8.170 8.045 8.170 291,825 +0.09(+1.11%)
Oct 03, 2003 7.940 8.145 7.940 8.080 170,248 +0.17(+2.08%)
Oct 02, 2003 7.805 7.940 7.765 7.915 164,027 -0.03(-0.31%)
Oct 01, 2003 7.715 7.950 7.600 7.940 219,908 +0.33(+4.40%)
Sep 30, 2003 7.560 7.775 7.470 7.605 270,986 -0.00(-0.07%)
Sep 29, 2003 7.675 7.705 7.385 7.610 292,663 -0.08(-1.04%)
Sep 26, 2003 7.665 7.810 7.625 7.690 484,021 +0.09(+1.18%)
Sep 25, 2003 7.785 7.800 7.595 7.600 202,765 -0.20(-2.56%)
Sep 24, 2003 7.900 7.940 7.755 7.800 144,262 -0.10(-1.27%)
Sep 23, 2003 7.860 7.955 7.805 7.900 314,585 +0.13(+1.67%)
Sep 22, 2003 7.787 7.900 7.695 7.770 645,166 -0.06(-0.70%)
Sep 19, 2003 7.850 7.985 7.790 7.825 230,164 -0.09(-1.20%)
Sep 18, 2003 7.830 8.000 7.830 7.920 88,235 +0.06(+0.83%)
Sep 17, 2003 7.860 7.950 7.745 7.855 164,834 -0.15(-1.87%)
Sep 16, 2003 8.080 8.095 7.850 8.005 191,543 -0.09(-1.11%)
Sep 15, 2003 8.150 8.225 7.875 8.095 164,900 -0.08(-1.04%)
Sep 12, 2003 7.840 8.200 7.775 8.180 251,100 +0.30(+3.81%)
Sep 11, 2003 7.780 7.900 7.760 7.880 174,000 +0.06(+0.83%)
Sep 10, 2003 8.095 8.095 7.815 7.815 140,100 -0.25(-3.16%)
Sep 09, 2003 8.085 8.145 8.000 8.070 123,000 -0.07(-0.92%)
Sep 08, 2003 8.015 8.205 8.005 8.145 186,200 +0.09(+1.18%)
Sep 05, 2003 8.100 8.175 8.015 8.050 129,000 -0.09(-1.17%)
Sep 04, 2003 8.170 8.225 8.095 8.145 170,400 -0.02(-0.24%)
Sep 03, 2003 8.110 8.165 8.060 8.165 287,100 +0.06(+0.80%)
Sep 02, 2003 8.055 8.105 7.980 8.100 655,900 +0.02(+0.25%)
Aug 29, 2003 7.875 8.115 7.875 8.080 271,300 +0.08(+1.06%)
Aug 28, 2003 7.850 8.075 7.785 7.995 322,000 +0.20(+2.50%)
Aug 27, 2003 7.725 7.825 7.630 7.800 191,500 +0.17(+2.30%)
Aug 26, 2003 7.600 7.735 7.540 7.625 584,700 +0.01(+0.13%)
Aug 25, 2003 7.600 7.690 7.590 7.615 142,500 -0.01(-0.13%)
Aug 22, 2003 7.890 7.900 7.615 7.625 298,600 -0.26(-3.36%)
Aug 21, 2003 7.825 7.900 7.775 7.890 500,900 +0.07(+0.96%)
Aug 20, 2003 7.775 7.855 7.735 7.815 425,300 +0.02(+0.26%)
Aug 19, 2003 7.950 7.960 7.750 7.795 389,100 -0.13(-1.64%)
Aug 18, 2003 8.050 8.050 7.800 7.925 354,000 -0.10(-1.31%)
Aug 15, 2003 7.985 8.050 7.880 8.030 485,500 +0.06(+0.82%)
Aug 14, 2003 7.675 7.965 7.675 7.965 329,100 +0.19(+2.44%)
Aug 13, 2003 7.560 7.800 7.560 7.775 288,500 +0.16(+2.03%)
Aug 12, 2003 7.495 7.650 7.495 7.620 200,500 +0.07(+0.93%)
Aug 11, 2003 7.500 7.655 7.475 7.550 179,400 +0.04(+0.53%)
Aug 08, 2003 7.300 7.550 7.275 7.510 299,300 +0.13(+1.83%)
Aug 07, 2003 7.375 7.390 7.290 7.375 179,500 +0.03(+0.41%)
Aug 06, 2003 7.425 7.450 7.345 7.345 202,200 -0.11(-1.41%)
Aug 05, 2003 7.475 7.495 7.410 7.450 282,200 -0.01(-0.20%)
Aug 04, 2003 7.460 7.500 7.350 7.465 279,200 -0.02(-0.27%)
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.