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 )

53.02 USD -1.10 (-2.03%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.50 15.77 15.15 15.77 1,068,570 +0.38(+2.47%)
Aug 30, 2005 15.67 15.71 15.32 15.38 1,018,903 -0.30(-1.94%)
Aug 29, 2005 15.20 15.73 15.17 15.69 914,783 +0.41(+2.68%)
Aug 26, 2005 15.30 15.43 14.90 15.28 851,695 -0.09(-0.59%)
Aug 25, 2005 14.78 15.56 14.78 15.37 1,249,732 +0.47(+3.15%)
Aug 24, 2005 15.56 15.60 14.87 14.90 2,275,011 -0.83(-5.31%)
Aug 23, 2005 16.49 16.57 15.68 15.73 1,008,620 -0.79(-4.75%)
Aug 22, 2005 16.23 16.74 16.23 16.52 739,634 +0.38(+2.39%)
Aug 19, 2005 16.08 16.34 15.96 16.14 808,470 +0.18(+1.10%)
Aug 18, 2005 16.30 16.43 15.87 15.96 1,191,259 -0.57(-3.48%)
Aug 17, 2005 16.58 17.08 16.50 16.54 1,320,365 -0.14(-0.84%)
Aug 16, 2005 17.43 17.48 16.66 16.67 1,194,252 -0.76(-4.36%)
Aug 15, 2005 17.44 17.57 17.05 17.43 1,222,765 +0.05(+0.32%)
Aug 12, 2005 17.40 17.55 16.91 17.38 597,114 -0.07(-0.37%)
Aug 11, 2005 17.27 17.70 17.18 17.45 895,385 +0.12(+0.72%)
Aug 10, 2005 17.46 17.70 17.16 17.32 1,347,120 +0.07(+0.43%)
Aug 09, 2005 16.99 17.48 16.99 17.25 1,793,201 +0.35(+2.04%)
Aug 08, 2005 15.98 16.95 15.94 16.90 1,458,468 +0.88(+5.46%)
Aug 05, 2005 16.27 16.50 15.83 16.02 840,897 -0.30(-1.84%)
Aug 04, 2005 16.59 16.67 16.30 16.33 785,009 -0.38(-2.27%)
Aug 03, 2005 16.80 17.00 16.50 16.70 1,164,442 -0.07(-0.42%)
Aug 02, 2005 16.14 17.06 16.11 16.77 1,196,152 +0.76(+4.75%)
Aug 01, 2005 15.95 16.32 15.91 16.01 925,270 -0.07(-0.40%)
Jul 29, 2005 16.24 16.36 16.02 16.08 922,773 -0.16(-0.95%)
Jul 28, 2005 16.00 16.38 15.96 16.24 930,239 +0.34(+2.11%)
Jul 27, 2005 16.21 16.26 15.73 15.90 798,474 -0.15(-0.93%)
Jul 26, 2005 15.84 16.40 15.64 16.05 1,546,953 +0.21(+1.33%)
Jul 25, 2005 16.43 16.45 15.61 15.84 1,793,644 -0.59(-3.62%)
Jul 22, 2005 15.91 16.48 15.88 16.43 2,184,828 +0.61(+3.89%)
Jul 21, 2005 15.73 16.11 15.55 15.82 1,700,818 +0.09(+0.54%)
Jul 20, 2005 14.70 15.90 14.63 15.73 3,177,901 +0.98(+6.68%)
Jul 19, 2005 13.87 14.97 13.85 14.75 2,567,800 +0.62(+4.42%)
Jul 18, 2005 14.12 14.37 14.07 14.12 1,147,861 -0.11(-0.77%)
Jul 15, 2005 14.22 14.41 14.21 14.23 516,931 -0.04(-0.32%)
Jul 14, 2005 14.73 14.88 14.05 14.28 1,246,291 -0.43(-2.92%)
Jul 13, 2005 14.99 15.06 14.60 14.71 1,330,184 -0.28(-1.90%)
Jul 12, 2005 14.88 15.01 14.59 14.99 1,093,210 +0.12(+0.81%)
Jul 11, 2005 14.41 14.93 14.40 14.88 1,172,052 +0.50(+3.48%)
Jul 08, 2005 14.34 14.48 14.21 14.38 1,133,779 +0.24(+1.71%)
Jul 07, 2005 13.82 14.19 13.69 14.13 1,860,006 +0.38(+2.79%)
Jul 06, 2005 13.53 13.86 13.26 13.75 1,104,989 +0.31(+2.31%)
Jul 05, 2005 13.37 13.46 13.25 13.44 715,100 +0.12(+0.94%)
Jul 01, 2005 13.15 13.35 13.06 13.31 564,800 +0.19(+1.45%)
Jun 30, 2005 13.27 13.45 13.11 13.12 547,260 -0.16(-1.24%)
Jun 29, 2005 13.21 13.36 13.21 13.29 738,545 +0.08(+0.61%)
Jun 28, 2005 12.88 13.36 12.88 13.21 1,037,809 +0.46(+3.57%)
Jun 27, 2005 12.75 12.91 12.63 12.76 1,084,754 -0.09(-0.74%)
Jun 24, 2005 12.79 13.20 12.60 12.85 2,720,138 -0.29(-2.24%)
Jun 23, 2005 13.62 13.62 13.08 13.14 2,420,338 -0.66(-4.78%)
Jun 22, 2005 14.01 14.18 13.68 13.80 1,123,339 -0.17(-1.18%)
Jun 21, 2005 13.96 14.25 13.84 13.97 973,414 -0.26(-1.86%)
Jun 20, 2005 14.62 14.62 14.14 14.23 994,458 -0.37(-2.53%)
Jun 17, 2005 14.82 14.99 14.57 14.61 1,578,030 -0.22(-1.48%)
Jun 16, 2005 14.55 15.05 14.51 14.82 1,637,085 +0.23(+1.61%)
Jun 15, 2005 13.99 14.73 13.93 14.59 1,728,471 +0.73(+5.30%)
Jun 14, 2005 13.71 13.89 13.71 13.86 722,652 +0.11(+0.76%)
Jun 13, 2005 13.55 13.82 13.41 13.75 612,616 +0.20(+1.48%)
Jun 10, 2005 13.45 13.65 13.34 13.55 872,924 +0.16(+1.19%)
Jun 09, 2005 13.72 13.85 13.32 13.39 2,265,062 -0.39(-2.83%)
Jun 08, 2005 13.69 13.85 13.57 13.78 2,092,729 +0.21(+1.51%)
Jun 07, 2005 13.29 13.85 13.03 13.57 1,906,349 +0.21(+1.57%)
Jun 06, 2005 13.55 13.66 13.23 13.37 1,994,275 -0.12(-0.85%)
Jun 03, 2005 13.39 13.94 13.39 13.48 1,087,430 +0.01(+0.07%)
Jun 02, 2005 13.47 14.24 13.25 13.47 3,505,553 -0.29(-2.07%)
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.