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 )

59.60 USD +0.51 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 37.55 37.63 37.08 37.21 2,826,068 -0.53(-1.40%)
Oct 30, 2017 38.48 38.55 37.61 37.74 2,356,958 -0.93(-2.40%)
Oct 27, 2017 38.75 38.93 38.36 38.67 2,189,566 -0.22(-0.57%)
Oct 26, 2017 38.99 39.15 38.55 38.89 1,697,694 +0.16(+0.41%)
Oct 25, 2017 39.40 39.40 38.59 38.73 2,799,743 -0.82(-2.07%)
Oct 24, 2017 39.23 39.75 38.94 39.55 2,373,489 +0.72(+1.85%)
Oct 23, 2017 38.96 39.33 38.42 38.83 2,629,034 -0.07(-0.18%)
Oct 20, 2017 38.24 39.00 37.93 38.90 4,085,768 +1.12(+2.96%)
Oct 19, 2017 36.26 37.92 35.48 37.78 4,709,727 +1.34(+3.68%)
Oct 18, 2017 36.16 36.61 36.16 36.44 3,342,036 +0.27(+0.75%)
Oct 17, 2017 36.31 36.68 36.07 36.17 1,911,914 +0.00(+0.00%)
Oct 16, 2017 37.07 37.15 36.06 36.17 2,584,074 -0.75(-2.03%)
Oct 13, 2017 37.00 37.14 36.50 36.92 2,783,216 +0.68(+1.88%)
Oct 12, 2017 35.95 36.44 35.81 36.24 2,305,000 +0.26(+0.72%)
Oct 11, 2017 35.64 36.46 35.64 35.98 3,000,849 +0.35(+0.98%)
Oct 10, 2017 35.95 36.35 35.59 35.63 2,057,041 +0.12(+0.34%)
Oct 09, 2017 36.05 36.16 35.40 35.51 2,671,884 -0.66(-1.82%)
Oct 06, 2017 35.80 36.26 35.41 36.17 4,131,881 +0.26(+0.72%)
Oct 05, 2017 35.83 36.25 35.45 35.91 2,923,353 +0.27(+0.76%)
Oct 04, 2017 35.09 35.75 35.02 35.64 2,564,649 +0.78(+2.24%)
Oct 03, 2017 34.96 35.11 34.16 34.86 5,964,611 +0.05(+0.14%)
Oct 02, 2017 33.81 35.03 33.57 34.81 1,901,688 +0.34(+0.99%)
Sep 29, 2017 34.71 34.78 34.34 34.47 2,120,218 -0.11(-0.32%)
Sep 28, 2017 33.79 34.72 33.68 34.58 4,125,705 +0.48(+1.41%)
Sep 27, 2017 33.42 34.10 33.02 34.10 2,369,230 +0.87(+2.62%)
Sep 26, 2017 33.18 33.66 33.11 33.23 1,863,662 +0.09(+0.27%)
Sep 25, 2017 33.10 33.20 32.36 33.14 2,813,213 -0.09(-0.27%)
Sep 22, 2017 33.01 33.28 32.66 33.23 1,426,029 -0.10(-0.30%)
Sep 21, 2017 33.94 34.18 33.08 33.33 1,911,780 -0.75(-2.20%)
Sep 20, 2017 33.95 34.38 33.77 34.08 3,491,239 +0.25(+0.74%)
Sep 19, 2017 33.80 33.98 33.20 33.83 2,122,770 +0.03(+0.09%)
Sep 18, 2017 33.41 33.96 33.36 33.80 2,611,462 +0.46(+1.38%)
Sep 15, 2017 33.36 33.96 33.09 33.34 4,430,077 -0.05(-0.15%)
Sep 14, 2017 33.63 34.42 33.23 33.39 4,713,826 -0.45(-1.33%)
Sep 13, 2017 33.89 33.02 33.84 3,514,433 +0.58(+1.74%)
Sep 12, 2017 32.92 33.31 32.20 33.26 3,637,827 -0.14(-0.42%)
Sep 11, 2017 34.39 34.56 33.32 33.40 2,580,469 -0.81(-2.37%)
Sep 08, 2017 33.89 34.36 33.24 34.21 3,624,166 +0.21(+0.62%)
Sep 07, 2017 34.16 34.41 33.32 34.00 3,206,142 -0.16(-0.47%)
Sep 06, 2017 34.25 34.48 33.96 34.16 2,704,546 -0.03(-0.09%)
Sep 05, 2017 35.54 33.77 34.19 4,183,550 -0.58(-1.67%)
Sep 01, 2017 34.62 35.10 34.62 34.77 1,493,096 +0.32(+0.93%)
Aug 31, 2017 34.96 35.27 34.29 34.45 2,614,186 -0.38(-1.09%)
Aug 30, 2017 34.45 35.00 34.18 34.83 1,260,024 +0.32(+0.93%)
Aug 29, 2017 34.18 34.91 33.80 34.51 2,927,720 +0.03(+0.09%)
Aug 28, 2017 34.65 34.72 34.28 34.48 1,292,817 -0.17(-0.49%)
Aug 25, 2017 34.32 34.81 34.26 34.65 1,851,859 +0.53(+1.55%)
Aug 24, 2017 34.41 34.64 34.10 34.12 2,296,475 -0.30(-0.87%)
Aug 23, 2017 33.78 34.65 33.55 34.42 3,085,397 +0.47(+1.38%)
Aug 22, 2017 33.72 34.17 33.53 33.95 5,426,437 +0.22(+0.65%)
Aug 21, 2017 34.35 34.40 33.70 33.73 3,282,390 -0.56(-1.63%)
Aug 18, 2017 34.67 34.67 34.17 34.29 2,381,928 -0.26(-0.75%)
Aug 17, 2017 35.82 36.04 34.48 34.55 2,390,989 -1.57(-4.35%)
Aug 16, 2017 35.75 36.41 35.75 36.12 2,031,609 +0.61(+1.72%)
Aug 15, 2017 35.30 35.93 35.16 35.51 1,332,612 +0.08(+0.23%)
Aug 14, 2017 34.60 35.51 34.42 35.43 3,516,512 +0.89(+2.58%)
Aug 11, 2017 35.26 35.52 34.49 34.54 2,276,902 -0.93(-2.62%)
Aug 10, 2017 35.22 35.83 35.20 35.47 2,004,914 -0.04(-0.11%)
Aug 09, 2017 35.89 36.00 35.48 35.51 1,667,238 -0.51(-1.40%)
Aug 08, 2017 35.83 36.33 35.31 36.01 3,050,454 +0.17(+0.49%)
Aug 07, 2017 35.49 36.14 35.17 35.84 1,939,553 +0.57(+1.62%)
Aug 04, 2017 35.34 34.93 35.27 1,422,287 +0.36(+1.03%)
Aug 03, 2017 34.78 35.19 34.60 34.91 1,257,300 +0.10(+0.29%)
Aug 02, 2017 34.64 35.14 34.26 34.81 2,250,422 -0.05(-0.14%)
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.