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 )

62.38 USD +2.38 (+3.97%)
Streaming Delayed Price Updated: 10:18 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 52.54 53.62 52.23 53.22 1,582,371 +0.94(+1.80%)
Oct 30, 2007 53.74 54.26 52.11 52.28 2,327,941 -2.22(-4.07%)
Oct 29, 2007 53.95 55.35 53.44 54.50 4,557,503 -0.31(-0.57%)
Oct 26, 2007 54.56 55.39 53.51 54.81 2,602,769 +0.81(+1.50%)
Oct 25, 2007 52.30 54.95 51.33 54.00 4,091,739 +2.01(+3.87%)
Oct 24, 2007 51.30 52.15 50.27 51.99 2,857,805 +0.47(+0.91%)
Oct 23, 2007 51.94 53.67 50.86 51.52 2,433,867 +0.42(+0.82%)
Oct 22, 2007 48.16 52.38 46.39 51.10 3,746,500 +2.36(+4.84%)
Oct 19, 2007 50.47 51.13 48.68 48.74 2,882,116 -1.80(-3.56%)
Oct 18, 2007 47.95 51.63 47.58 50.54 4,474,431 +2.30(+4.77%)
Oct 17, 2007 44.43 48.80 43.54 48.24 5,428,115 +3.34(+7.44%)
Oct 16, 2007 45.65 45.91 44.50 44.90 1,367,439 -0.95(-2.07%)
Oct 15, 2007 45.95 46.84 45.18 45.85 2,134,404 -0.14(-0.30%)
Oct 12, 2007 45.73 46.31 45.25 45.99 1,101,025 -0.46(-0.99%)
Oct 11, 2007 47.60 49.19 45.36 46.45 1,561,354 -0.92(-1.94%)
Oct 10, 2007 47.34 48.50 46.96 47.37 1,248,416 -0.53(-1.11%)
Oct 09, 2007 45.85 48.19 45.76 47.90 1,483,487 +2.32(+5.09%)
Oct 08, 2007 45.04 46.49 44.81 45.58 1,243,466 +0.30(+0.66%)
Oct 05, 2007 45.00 45.57 44.32 45.28 1,358,906 +0.65(+1.46%)
Oct 04, 2007 45.18 46.29 44.42 44.63 1,245,546 -1.25(-2.72%)
Oct 03, 2007 47.56 47.56 45.73 45.88 1,367,482 -1.75(-3.67%)
Oct 02, 2007 48.17 49.25 47.31 47.63 1,620,879 +0.22(+0.46%)
Oct 01, 2007 46.55 47.73 46.50 47.41 912,797 +0.71(+1.52%)
Sep 28, 2007 46.85 47.46 46.56 46.70 988,971 -0.21(-0.45%)
Sep 27, 2007 46.25 48.35 46.05 46.91 969,082 +0.91(+1.98%)
Sep 26, 2007 46.25 47.21 45.78 46.00 1,320,993 +0.14(+0.31%)
Sep 25, 2007 44.70 45.99 43.89 45.86 1,025,444 +0.75(+1.66%)
Sep 24, 2007 46.53 46.70 44.90 45.11 1,200,268 -1.17(-2.53%)
Sep 21, 2007 46.26 47.16 46.07 46.28 2,124,398 +0.48(+1.05%)
Sep 20, 2007 45.61 46.47 45.39 45.80 1,208,137 +0.31(+0.68%)
Sep 19, 2007 45.25 46.45 45.12 45.49 1,465,646 +0.78(+1.74%)
Sep 18, 2007 43.26 44.90 42.00 44.71 1,660,774 +1.83(+4.27%)
Sep 17, 2007 43.20 43.65 42.70 42.88 882,132 -0.65(-1.49%)
Sep 14, 2007 42.40 43.90 42.12 43.53 828,492 +0.59(+1.37%)
Sep 13, 2007 42.16 43.54 41.92 42.94 1,109,265 +1.13(+2.70%)
Sep 12, 2007 42.25 43.00 41.59 41.81 1,337,876 -1.15(-2.68%)
Sep 11, 2007 42.02 43.41 41.76 42.96 1,293,808 +1.26(+3.02%)
Sep 10, 2007 43.35 43.66 41.37 41.70 1,412,118 -1.47(-3.41%)
Sep 07, 2007 43.60 43.92 43.03 43.17 1,122,952 -0.80(-1.82%)
Sep 06, 2007 44.02 44.61 43.36 43.97 1,350,813 +0.15(+0.34%)
Sep 05, 2007 44.29 44.29 42.56 43.82 2,160,626 +0.27(+0.62%)
Sep 04, 2007 43.03 44.06 42.05 43.55 1,444,445 +0.17(+0.39%)
Aug 31, 2007 43.11 43.95 42.80 43.38 1,344,312 +0.69(+1.62%)
Aug 30, 2007 41.80 43.50 41.30 42.69 1,700,795 +0.49(+1.16%)
Aug 29, 2007 41.50 42.56 41.04 42.20 1,173,688 +0.95(+2.30%)
Aug 28, 2007 42.98 43.03 41.12 41.25 1,312,263 -2.03(-4.69%)
Aug 27, 2007 44.17 44.21 43.00 43.28 1,093,384 -1.25(-2.81%)
Aug 24, 2007 42.50 45.25 42.30 44.53 2,804,964 +3.25(+7.87%)
Aug 23, 2007 41.49 42.27 40.50 41.28 1,979,503 +0.08(+0.19%)
Aug 22, 2007 39.22 41.46 39.18 41.20 1,593,238 +2.60(+6.74%)
Aug 21, 2007 38.01 39.42 37.56 38.60 1,236,471 +0.61(+1.61%)
Aug 20, 2007 37.70 38.53 37.05 37.99 1,260,012 +0.47(+1.25%)
Aug 17, 2007 37.00 38.02 36.36 37.52 2,086,690 +1.30(+3.59%)
Aug 16, 2007 36.00 36.75 33.62 36.22 3,432,049 -0.38(-1.04%)
Aug 15, 2007 38.05 38.22 36.58 36.60 1,960,621 -1.68(-4.39%)
Aug 14, 2007 39.17 39.51 38.01 38.28 1,886,674 -0.63(-1.62%)
Aug 13, 2007 38.88 39.60 38.51 38.91 2,024,698 +0.79(+2.07%)
Aug 10, 2007 36.31 39.18 35.15 38.12 4,988,212 +0.86(+2.31%)
Aug 09, 2007 38.96 39.01 34.80 37.26 3,718,209 -2.31(-5.84%)
Aug 08, 2007 39.96 41.00 39.07 39.57 2,258,088 +0.25(+0.64%)
Aug 07, 2007 39.44 39.93 38.45 39.32 1,810,662 -0.48(-1.21%)
Aug 06, 2007 39.90 40.35 38.54 39.80 2,326,925 -0.14(-0.35%)
Aug 03, 2007 40.06 42.52 39.66 39.94 2,764,773 -2.44(-5.76%)
Aug 02, 2007 42.24 42.90 42.08 42.38 2,346,153 +0.17(+0.40%)
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.