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 )

146.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.005 6.480 5.885 6.239 10,496,989 +0.35(+6.02%)
Mar 30, 2009 6.126 6.175 5.673 5.885 10,636,349 -1.01(-14.68%)
Mar 26, 2009 6.629 7.011 6.614 6.898 15,873,978 +0.47(+7.27%)
Mar 25, 2009 6.565 6.784 6.090 6.430 16,799,616 -0.03(-0.44%)
Mar 24, 2009 5.566 6.579 5.566 6.459 15,849,324 +0.62(+10.55%)
Mar 23, 2009 5.644 5.843 5.411 5.843 10,205,850 +0.54(+10.15%)
Mar 20, 2009 5.666 5.786 5.198 5.304 11,037,994 -0.39(-6.84%)
Mar 19, 2009 5.602 5.935 5.513 5.694 18,457,074 +0.42(+8.06%)
Mar 18, 2009 4.830 5.283 4.695 5.269 12,492,578 +0.38(+7.83%)
Mar 17, 2009 4.957 4.957 4.547 4.887 12,682,465 -0.23(-4.43%)
Mar 16, 2009 5.113 5.403 5.007 5.113 9,243,197 -0.01(-0.14%)
Mar 13, 2009 5.134 5.226 4.922 5.120 12,809,485 -0.01(-0.28%)
Mar 12, 2009 4.929 5.156 4.214 5.134 47,763,076 -0.92(-15.20%)
Mar 11, 2009 6.367 6.480 5.843 6.055 9,383,495 -0.25(-4.04%)
Mar 10, 2009 5.786 6.338 5.736 6.310 10,224,685 +0.78(+14.08%)
Mar 09, 2009 5.524 5.835 5.464 5.531 5,870,818 -0.06(-1.01%)
Mar 06, 2009 5.779 6.020 5.382 5.588 6,671,112 -0.10(-1.74%)
Mar 05, 2009 6.034 6.055 5.623 5.687 7,919,988 -0.67(-10.48%)
Mar 04, 2009 5.945 6.537 5.772 6.352 14,489,551 +1.06(+20.08%)
Mar 02, 2009 6.076 6.126 5.184 5.290 15,737,378 -0.62(-10.54%)
Feb 27, 2009 6.041 6.275 5.814 5.913 13,582,163 -0.27(-4.35%)
Feb 26, 2009 6.664 6.728 6.154 6.183 7,259,012 -0.24(-3.75%)
Feb 25, 2009 6.827 6.827 6.345 6.423 9,718,921 -0.35(-5.13%)
Feb 24, 2009 6.487 6.813 6.175 6.770 11,266,452 +0.33(+5.05%)
Feb 23, 2009 7.726 7.790 6.423 6.445 10,853,929 -0.98(-13.17%)
Feb 20, 2009 7.089 7.556 6.926 7.422 12,508,013 +0.03(+0.38%)
Feb 19, 2009 7.719 7.974 7.365 7.394 8,479,092 -0.16(-2.16%)
Feb 18, 2009 8.024 8.059 7.436 7.556 8,902,988 -0.25(-3.26%)
Feb 17, 2009 8.505 8.534 7.755 7.811 10,942,309 -1.20(-13.35%)
Feb 13, 2009 8.888 9.192 8.831 9.015 8,066,856 +0.06(+0.63%)
Feb 12, 2009 8.505 8.973 8.286 8.959 10,343,491 +0.22(+2.51%)
Feb 11, 2009 8.987 9.355 8.505 8.739 10,390,324 +0.06(+0.73%)
Feb 10, 2009 9.199 9.830 8.596 8.675 10,687,723 -0.78(-8.24%)
Feb 09, 2009 9.702 10.19 9.214 9.454 9,802,315 -0.31(-3.19%)
Feb 06, 2009 8.909 9.915 8.847 9.766 12,647,223 +0.78(+8.67%)
Feb 05, 2009 8.548 9.249 8.335 8.987 11,808,447 +0.45(+5.22%)
Feb 04, 2009 8.647 8.994 8.442 8.541 11,620,981 +0.09(+1.09%)
Feb 03, 2009 7.797 8.477 7.797 8.449 11,645,730 +0.59(+7.48%)
Feb 02, 2009 7.394 7.988 7.259 7.861 12,301,168 +0.34(+4.52%)
Jan 30, 2009 8.385 8.498 7.443 7.521 14,665,518 -0.86(-10.30%)
Jan 29, 2009 8.980 9.029 8.307 8.385 13,456,413 -0.88(-9.48%)
Jan 28, 2009 8.640 9.582 8.491 9.263 18,464,598 +0.92(+11.04%)
Jan 27, 2009 7.790 8.647 7.556 8.342 22,091,810 +1.09(+15.04%)
Jan 26, 2009 7.606 8.003 7.082 7.252 15,850,494 -0.46(-5.97%)
Jan 23, 2009 7.294 8.003 7.259 7.712 7,918,062 +0.04(+0.46%)
Jan 22, 2009 7.641 7.925 7.365 7.677 7,516,609 -0.32(-3.99%)
Jan 21, 2009 7.415 8.017 7.294 7.995 7,412,129 +0.72(+9.93%)
Jan 20, 2009 7.854 7.946 7.209 7.273 6,413,433 -0.64(-8.14%)
Jan 16, 2009 7.953 8.180 7.450 7.918 8,721,934 +0.25(+3.23%)
Jan 15, 2009 7.514 7.776 6.884 7.670 11,862,891 +0.15(+1.98%)
Jan 14, 2009 7.946 8.045 7.344 7.521 7,833,043 -0.83(-9.92%)
Jan 13, 2009 7.847 8.449 7.634 8.350 8,731,300 +0.50(+6.41%)
Jan 12, 2009 8.867 8.874 7.762 7.847 9,327,894 -0.98(-11.15%)
Jan 09, 2009 9.610 9.631 8.824 8.831 6,951,030 -0.78(-8.11%)
Jan 08, 2009 8.796 9.631 8.647 9.610 9,937,405 +0.56(+6.18%)
Jan 07, 2009 9.221 9.376 8.739 9.051 10,700,717 -0.15(-1.62%)
Jan 06, 2009 9.249 9.553 8.959 9.199 12,338,723 +0.16(+1.80%)
Jan 05, 2009 8.583 9.129 8.498 9.037 9,827,015 +0.29(+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.