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 )

66.20 -1.16 (-1.71%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.71 36.43 35.38 35.48 2,993,452 +0.25(+0.71%)
Nov 29, 2016 34.20 35.60 33.85 35.23 4,899,592 -0.25(-0.70%)
Nov 28, 2016 35.79 35.91 35.23 35.48 4,637,291 -0.30(-0.84%)
Nov 25, 2016 35.93 35.97 35.44 35.78 1,397,095 +0.04(+0.11%)
Nov 23, 2016 35.74 35.74 35.74 0 +0.45(+1.28%)
Nov 22, 2016 34.42 35.48 34.12 35.29 6,894,323 +1.34(+3.95%)
Nov 21, 2016 33.59 34.01 33.59 33.95 3,269,779 +0.58(+1.74%)
Nov 18, 2016 33.25 33.53 33.05 33.37 5,175,485 -0.01(-0.03%)
Nov 17, 2016 33.40 33.60 33.05 33.38 3,140,737 +0.03(+0.09%)
Nov 16, 2016 33.06 33.42 32.97 33.35 3,094,768 +0.00(+0.00%)
Nov 15, 2016 32.67 33.36 31.84 33.35 6,000,782 +0.19(+0.57%)
Nov 14, 2016 32.37 33.26 31.57 33.16 6,811,454 +0.88(+2.73%)
Nov 11, 2016 32.20 32.38 31.28 32.28 5,286,325 -0.07(-0.22%)
Nov 10, 2016 31.72 31.98 31.31 32.35 7,271,269 +1.00(+3.19%)
Nov 09, 2016 31.45 32.08 30.62 31.35 10,408,345 +2.84(+9.96%)
Nov 08, 2016 28.33 28.61 28.24 28.51 3,121,893 +0.07(+0.25%)
Nov 07, 2016 27.96 28.54 27.87 28.44 3,593,150 +0.89(+3.23%)
Nov 04, 2016 27.27 27.91 27.19 27.55 2,792,918 +0.20(+0.73%)
Nov 03, 2016 26.67 27.50 26.67 27.35 3,850,382 +0.69(+2.59%)
Nov 02, 2016 26.77 27.27 26.53 26.66 2,917,185 -0.35(-1.30%)
Nov 01, 2016 27.72 27.94 26.67 27.01 3,951,904 -0.45(-1.64%)
Oct 31, 2016 27.01 27.59 26.86 27.46 4,133,775 +0.63(+2.35%)
Oct 28, 2016 26.71 27.30 26.52 26.83 7,076,331 -0.03(-0.11%)
Oct 27, 2016 26.57 26.94 26.29 26.86 6,107,366 +0.28(+1.05%)
Oct 26, 2016 26.56 26.91 26.39 26.58 2,961,959 +0.40(+1.53%)
Oct 25, 2016 26.23 26.49 25.96 26.18 4,607,755 +0.15(+0.58%)
Oct 24, 2016 26.83 26.88 25.96 26.03 3,236,232 -0.32(-1.21%)
Oct 21, 2016 26.45 26.93 26.06 26.35 4,938,425 -0.20(-0.75%)
Oct 20, 2016 24.00 26.76 24.00 26.55 8,493,510 +1.31(+5.19%)
Oct 19, 2016 24.83 25.59 24.64 25.24 6,277,398 +1.01(+4.17%)
Oct 18, 2016 24.24 24.34 23.52 24.23 4,384,020 +0.34(+1.42%)
Oct 17, 2016 23.69 24.24 23.55 23.89 2,213,999 +0.16(+0.67%)
Oct 14, 2016 23.86 24.09 23.67 23.73 2,076,728 +0.01(+0.04%)
Oct 13, 2016 23.86 23.97 23.34 23.72 2,358,322 -0.54(-2.23%)
Oct 12, 2016 24.19 24.44 24.01 24.26 1,970,638 +0.13(+0.54%)
Oct 11, 2016 24.43 24.51 24.01 24.13 2,437,577 -0.36(-1.47%)
Oct 10, 2016 24.31 24.79 24.31 24.49 1,945,812 +0.28(+1.16%)
Oct 07, 2016 24.35 24.35 23.85 24.21 1,871,272 -0.02(-0.08%)
Oct 06, 2016 24.11 24.40 24.11 24.23 2,701,481 -0.10(-0.41%)
Oct 05, 2016 24.08 24.36 23.76 24.33 3,497,915 +0.43(+1.80%)
Oct 04, 2016 24.38 24.57 23.86 23.90 3,192,732 -0.65(-2.65%)
Oct 03, 2016 24.99 24.99 24.35 24.55 2,326,808 -0.44(-1.76%)
Sep 30, 2016 25.28 25.32 24.73 24.99 3,791,653 -0.11(-0.44%)
Sep 29, 2016 25.54 25.81 24.83 25.10 3,176,154 -0.47(-1.84%)
Sep 28, 2016 25.39 25.61 25.06 25.57 2,090,758 +0.17(+0.67%)
Sep 27, 2016 24.84 25.44 24.60 25.40 2,863,023 +0.49(+1.97%)
Sep 26, 2016 24.83 25.04 24.62 24.91 2,243,289 +0.07(+0.28%)
Sep 23, 2016 24.76 25.10 24.56 24.84 2,276,315 +0.12(+0.49%)
Sep 22, 2016 25.13 25.43 24.70 24.72 3,252,627 -0.13(-0.52%)
Sep 21, 2016 24.33 24.86 24.30 24.85 2,980,485 +0.64(+2.64%)
Sep 20, 2016 23.98 24.30 23.35 24.21 5,195,903 -0.09(-0.37%)
Sep 19, 2016 23.73 24.44 23.61 24.30 3,926,262 +0.81(+3.45%)
Sep 16, 2016 23.59 23.80 23.45 23.49 4,766,860 -0.17(-0.72%)
Sep 15, 2016 23.24 23.70 23.06 23.66 4,572,491 +0.42(+1.81%)
Sep 14, 2016 23.24 23.30 22.79 23.24 3,933,226 -0.11(-0.47%)
Sep 13, 2016 23.82 23.82 23.04 23.35 2,816,501 -0.78(-3.23%)
Sep 12, 2016 23.74 24.31 23.55 24.13 3,705,610 +0.13(+0.54%)
Sep 09, 2016 24.60 24.60 23.91 24.00 2,819,872 -0.82(-3.30%)
Sep 08, 2016 24.99 25.11 24.71 24.82 2,063,635 -0.15(-0.60%)
Sep 07, 2016 24.86 25.14 24.67 24.97 2,004,510 +0.00(+0.00%)
Sep 06, 2016 24.49 24.97 24.14 24.97 3,282,655 +0.65(+2.67%)
Sep 02, 2016 25.01 24.32 24.32 24.32 2,448,700 -0.39(-1.58%)
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.