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 )

74.90 +0.77 (+1.04%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.480 9.150 8.310 8.810 7,433,861 +0.50(+6.02%)
Mar 30, 2009 8.650 8.720 8.010 8.310 7,532,554 -1.43(-14.68%)
Mar 26, 2009 9.360 9.900 9.340 9.740 11,241,790 +0.66(+7.27%)
Mar 25, 2009 9.270 9.580 8.600 9.080 11,897,318 -0.04(-0.44%)
Mar 24, 2009 7.860 9.290 7.860 9.120 11,224,330 +0.87(+10.55%)
Mar 23, 2009 7.970 8.250 7.640 8.250 7,227,679 +0.76(+10.15%)
Mar 20, 2009 8.000 8.170 7.340 7.490 7,816,995 -0.55(-6.84%)
Mar 19, 2009 7.910 8.380 7.785 8.040 13,071,112 +0.60(+8.06%)
Mar 18, 2009 6.820 7.460 6.630 7.440 8,847,117 +0.54(+7.83%)
Mar 17, 2009 7.000 7.000 6.420 6.900 8,981,593 -0.32(-4.43%)
Mar 16, 2009 7.220 7.630 7.070 7.220 6,545,938 -0.01(-0.14%)
Mar 13, 2009 7.250 7.380 6.950 7.230 9,071,547 -0.02(-0.28%)
Mar 12, 2009 6.960 7.280 5.950 7.250 33,825,324 -1.30(-15.20%)
Mar 11, 2009 8.990 9.150 8.250 8.550 6,645,296 -0.36(-4.04%)
Mar 10, 2009 8.170 8.950 8.100 8.910 7,241,018 +1.10(+14.08%)
Mar 09, 2009 7.800 8.240 7.715 7.810 4,157,654 -0.08(-1.01%)
Mar 06, 2009 8.160 8.500 7.600 7.890 4,724,414 -0.14(-1.74%)
Mar 05, 2009 8.520 8.550 7.940 8.030 5,608,855 -0.94(-10.48%)
Mar 04, 2009 8.395 9.230 8.150 8.970 10,261,353 +1.50(+20.08%)
Mar 02, 2009 8.580 8.650 7.320 7.470 11,145,051 -0.88(-10.54%)
Feb 27, 2009 8.530 8.860 8.210 8.350 9,618,750 -0.38(-4.35%)
Feb 26, 2009 9.410 9.500 8.690 8.730 5,140,759 -0.34(-3.75%)
Feb 25, 2009 9.640 9.640 8.960 9.070 6,882,841 -0.49(-5.13%)
Feb 24, 2009 9.160 9.620 8.720 9.560 7,978,787 +0.46(+5.05%)
Feb 23, 2009 10.91 11.00 9.070 9.100 7,686,642 -1.38(-13.17%)
Feb 20, 2009 10.01 10.67 9.780 10.48 8,858,048 +0.04(+0.38%)
Feb 19, 2009 10.90 11.26 10.40 10.44 6,004,807 -0.23(-2.16%)
Feb 18, 2009 11.33 11.38 10.50 10.67 6,305,006 -0.36(-3.26%)
Feb 17, 2009 12.01 12.05 10.95 11.03 7,749,232 -1.70(-13.35%)
Feb 13, 2009 12.55 12.98 12.47 12.73 5,712,866 +0.08(+0.63%)
Feb 12, 2009 12.01 12.67 11.70 12.65 7,325,155 +0.31(+2.51%)
Feb 11, 2009 12.69 13.21 12.01 12.34 7,358,322 +0.09(+0.73%)
Feb 10, 2009 12.99 13.88 12.14 12.25 7,568,937 -1.10(-8.24%)
Feb 09, 2009 13.70 14.39 13.01 13.35 6,941,900 -0.44(-3.19%)
Feb 06, 2009 12.58 14.00 12.49 13.79 8,956,635 +1.10(+8.67%)
Feb 05, 2009 12.07 13.06 11.77 12.69 8,362,622 +0.63(+5.22%)
Feb 04, 2009 12.21 12.70 11.92 12.06 8,229,861 +0.13(+1.09%)
Feb 03, 2009 11.01 11.97 11.01 11.93 8,247,388 +0.83(+7.48%)
Feb 02, 2009 10.44 11.28 10.25 11.10 8,711,562 +0.48(+4.52%)
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%)
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.