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 )

78.45 +3.34 (+4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.165 8.390 8.130 8.205 283,000 +0.00(+0.00%)
Mar 28, 2002 8.165 8.390 8.130 8.205 280,900 -0.01(-0.12%)
Mar 27, 2002 8.330 8.420 8.185 8.215 896,200 -0.11(-1.32%)
Mar 26, 2002 8.265 8.400 8.265 8.325 466,400 +0.09(+1.09%)
Mar 25, 2002 8.345 8.350 8.175 8.235 410,700 -0.05(-0.66%)
Mar 22, 2002 8.305 8.445 8.230 8.290 326,400 +0.04(+0.48%)
Mar 21, 2002 8.040 8.395 8.015 8.250 646,200 +0.24(+3.00%)
Mar 20, 2002 8.145 8.210 7.955 8.010 340,200 -0.18(-2.20%)
Mar 19, 2002 8.125 8.250 7.930 8.190 226,700 +0.10(+1.30%)
Mar 18, 2002 7.725 8.100 7.700 8.085 612,400 +0.39(+5.00%)
Mar 15, 2002 7.360 7.705 7.355 7.700 436,200 +0.35(+4.82%)
Mar 14, 2002 7.435 7.460 7.340 7.346 236,600 -0.01(-0.19%)
Mar 13, 2002 7.445 7.445 7.350 7.360 211,900 -0.06(-0.88%)
Mar 12, 2002 7.420 7.455 7.375 7.425 146,400 -0.03(-0.34%)
Mar 11, 2002 7.380 7.495 7.350 7.450 140,700 +0.03(+0.40%)
Mar 08, 2002 7.225 7.450 7.225 7.420 356,000 +0.17(+2.34%)
Mar 07, 2002 7.135 7.250 6.870 7.250 397,500 +0.11(+1.47%)
Mar 06, 2002 6.700 7.150 6.680 7.145 314,400 +0.52(+7.85%)
Mar 05, 2002 6.995 6.995 6.345 6.625 264,300 -0.34(-4.95%)
Mar 04, 2002 6.770 7.060 6.765 6.970 146,600 +0.14(+2.12%)
Mar 01, 2002 6.845 6.850 6.510 6.825 165,700 +0.03(+0.44%)
Feb 28, 2002 7.080 7.080 6.690 6.795 308,200 -0.32(-4.43%)
Feb 27, 2002 6.985 7.135 6.885 7.110 149,800 +0.18(+2.60%)
Feb 26, 2002 6.735 7.000 6.730 6.930 93,600 +0.09(+1.32%)
Feb 25, 2002 6.745 6.945 6.650 6.840 451,000 +0.09(+1.33%)
Feb 22, 2002 6.700 6.750 6.550 6.750 182,600 +0.20(+3.05%)
Feb 21, 2002 6.400 6.725 6.345 6.550 317,500 +0.17(+2.75%)
Feb 20, 2002 6.500 6.600 6.230 6.375 344,700 +0.03(+0.47%)
Feb 19, 2002 6.750 6.750 6.175 6.345 193,200 -0.50(-7.37%)
Feb 18, 2002 6.700 6.995 6.590 6.850 309,400 +0.00(+0.00%)
Feb 15, 2002 6.700 6.995 6.590 6.850 308,300 +0.04(+0.59%)
Feb 14, 2002 6.805 6.875 6.600 6.810 196,900 +0.01(+0.22%)
Feb 13, 2002 6.570 6.825 6.450 6.795 286,100 +0.26(+4.06%)
Feb 12, 2002 6.510 6.555 6.375 6.530 41,100 -0.07(-1.06%)
Feb 11, 2002 6.225 6.610 6.200 6.600 203,100 +0.38(+6.02%)
Feb 08, 2002 6.200 6.225 6.100 6.225 180,300 -0.03(-0.40%)
Feb 07, 2002 6.275 6.365 6.150 6.250 144,300 -0.05(-0.87%)
Feb 06, 2002 6.100 6.475 6.100 6.305 140,800 -0.10(-1.48%)
Feb 05, 2002 6.275 6.500 6.110 6.400 381,200 +0.06(+0.87%)
Feb 04, 2002 6.742 6.750 6.310 6.345 210,900 -0.35(-5.16%)
Feb 01, 2002 6.835 6.925 6.625 6.690 200,100 -0.15(-2.26%)
Jan 31, 2002 6.795 6.885 6.675 6.845 419,500 +0.14(+2.09%)
Jan 30, 2002 6.560 6.775 6.500 6.705 132,500 +0.03(+0.45%)
Jan 29, 2002 6.710 6.750 6.535 6.675 145,400 -0.04(-0.60%)
Jan 28, 2002 6.640 6.750 6.625 6.715 71,800 +0.06(+0.98%)
Jan 25, 2002 6.550 6.675 6.550 6.650 179,100 +0.10(+1.53%)
Jan 24, 2002 6.655 6.800 6.530 6.550 161,800 -0.15(-2.17%)
Jan 23, 2002 6.532 6.745 6.500 6.695 113,300 +0.20(+3.00%)
Jan 22, 2002 6.360 6.590 6.355 6.500 224,500 +0.08(+1.25%)
Jan 21, 2002 6.445 6.630 6.320 6.420 118,800 +0.00(+0.00%)
Jan 18, 2002 6.445 6.630 6.320 6.420 118,400 +0.03(+0.39%)
Jan 17, 2002 6.125 6.480 6.125 6.395 53,800 +0.17(+2.73%)
Jan 16, 2002 6.180 6.250 6.165 6.225 59,600 -0.02(-0.32%)
Jan 15, 2002 6.275 6.375 6.175 6.245 131,600 +0.09(+1.54%)
Jan 14, 2002 6.475 6.500 6.120 6.150 290,600 -0.34(-5.24%)
Jan 11, 2002 6.520 6.625 6.455 6.490 171,300 -0.01(-0.23%)
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.