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 )

68.89 +2.91 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.22 15.31 14.54 14.94 7,574,113 +0.11(+0.74%)
May 28, 2009 14.64 14.98 14.18 14.83 5,068,392 +0.35(+2.42%)
May 27, 2009 13.98 15.14 13.96 14.48 8,465,135 +0.35(+2.48%)
May 26, 2009 13.33 14.25 12.82 14.13 6,495,879 +0.71(+5.29%)
May 22, 2009 13.18 13.82 12.94 13.42 6,079,480 +0.61(+4.76%)
May 21, 2009 13.30 13.34 12.54 12.81 8,733,871 -1.27(-9.02%)
May 20, 2009 14.00 14.85 13.97 14.08 7,278,931 +0.36(+2.62%)
May 19, 2009 12.97 13.99 12.76 13.72 7,982,539 +0.97(+7.61%)
May 18, 2009 11.63 12.76 11.55 12.75 5,963,336 +1.32(+11.55%)
May 15, 2009 11.82 11.93 11.28 11.43 2,789,815 -0.14(-1.21%)
May 14, 2009 11.41 11.77 10.95 11.57 4,922,743 +0.25(+2.21%)
May 13, 2009 12.30 12.39 11.25 11.32 6,381,905 -1.29(-10.23%)
May 12, 2009 12.84 12.97 12.07 12.61 4,611,401 -0.16(-1.25%)
May 11, 2009 12.86 12.86 12.36 12.77 6,079,683 -0.51(-3.84%)
May 08, 2009 13.09 13.54 12.70 13.28 6,780,323 +0.75(+5.99%)
May 07, 2009 13.97 13.99 12.31 12.53 10,298,886 -0.97(-7.19%)
May 06, 2009 13.82 14.09 13.20 13.50 7,925,908 +0.07(+0.52%)
May 05, 2009 13.89 14.11 13.09 13.43 5,735,318 -0.63(-4.48%)
May 04, 2009 13.20 14.08 13.20 14.06 7,444,214 +0.99(+7.57%)
May 01, 2009 12.49 13.32 12.28 13.07 5,285,437 +0.62(+4.98%)
Apr 30, 2009 11.93 12.84 11.81 12.45 8,509,074 +0.77(+6.59%)
Apr 29, 2009 11.00 11.97 10.85 11.68 9,402,400 +0.57(+5.13%)
Apr 28, 2009 10.95 11.32 10.55 11.11 4,195,362 -0.03(-0.27%)
Apr 27, 2009 11.47 11.48 10.99 11.14 4,406,335 -0.39(-3.38%)
Apr 24, 2009 11.17 11.75 11.05 11.53 9,065,210 +0.56(+5.10%)
Apr 23, 2009 11.61 11.70 10.82 10.97 12,002,134 -0.97(-8.12%)
Apr 22, 2009 11.47 12.37 11.34 11.94 7,599,625 +0.31(+2.67%)
Apr 21, 2009 10.71 11.65 10.71 11.63 6,223,022 +0.66(+6.02%)
Apr 20, 2009 11.16 11.21 10.72 10.97 7,828,510 -1.12(-9.26%)
Apr 17, 2009 11.78 12.21 11.48 12.09 5,250,906 +0.27(+2.28%)
Apr 16, 2009 11.77 12.03 11.17 11.82 6,999,893 +0.45(+3.96%)
Apr 15, 2009 10.91 11.44 10.73 11.37 4,571,623 +0.32(+2.90%)
Apr 14, 2009 10.82 11.59 10.82 11.05 7,157,383 -0.20(-1.78%)
Apr 13, 2009 10.35 11.32 10.10 11.25 7,705,051 +0.56(+5.24%)
Apr 09, 2009 10.18 10.87 10.08 10.69 6,226,703 +0.93(+9.53%)
Apr 08, 2009 9.310 9.790 9.000 9.760 6,016,173 +0.54(+5.86%)
Apr 07, 2009 9.780 9.780 9.060 9.220 9,205,705 -0.82(-8.17%)
Apr 06, 2009 10.29 10.29 9.770 10.04 6,010,594 -0.54(-5.10%)
Apr 03, 2009 9.880 10.78 9.670 10.58 8,368,965 +0.43(+4.24%)
Apr 02, 2009 9.620 10.25 9.470 10.15 9,695,209 +1.17(+13.03%)
Apr 01, 2009 8.400 9.110 8.180 8.980 7,369,173 +0.17(+1.93%)
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%)
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.