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 )

63.51 USD -1.64 (-2.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.64 12.03 10.93 11.92 12,908,223 -0.02(-0.17%)
Oct 30, 2008 11.89 12.22 10.84 11.94 9,533,726 +0.79(+7.09%)
Oct 29, 2008 9.950 11.57 9.780 11.15 12,275,309 +1.08(+10.72%)
Oct 28, 2008 9.440 10.09 8.410 10.07 10,694,592 +1.19(+13.40%)
Oct 27, 2008 9.810 10.29 8.880 8.880 7,879,177 -0.71(-7.40%)
Oct 24, 2008 8.330 10.19 8.250 9.590 10,957,829 +0.18(+1.91%)
Oct 23, 2008 9.440 9.980 8.690 9.410 12,654,204 -0.05(-0.53%)
Oct 22, 2008 10.32 10.45 8.940 9.460 12,012,140 -1.28(-11.92%)
Oct 21, 2008 9.820 11.57 9.640 10.74 19,041,356 +0.55(+5.40%)
Oct 20, 2008 9.210 10.20 8.910 10.19 13,161,104 +1.44(+16.46%)
Oct 17, 2008 8.520 9.870 8.250 8.750 12,888,435 -0.24(-2.67%)
Oct 16, 2008 7.950 9.270 7.700 8.990 20,689,024 +1.66(+22.65%)
Oct 15, 2008 8.890 8.900 7.260 7.330 8,026,668 -1.62(-18.10%)
Oct 14, 2008 10.01 10.17 8.700 8.950 15,276,889 -0.43(-4.58%)
Oct 13, 2008 8.800 9.480 8.060 9.380 9,380,038 +1.66(+21.50%)
Oct 10, 2008 7.880 8.740 6.860 7.720 15,260,056 -0.76(-8.96%)
Oct 09, 2008 9.650 9.990 8.300 8.480 11,981,499 -1.03(-10.83%)
Oct 08, 2008 9.400 10.43 8.530 9.510 17,119,602 -0.19(-1.96%)
Oct 07, 2008 11.50 11.67 9.640 9.700 10,604,375 -1.40(-12.61%)
Oct 06, 2008 10.75 11.35 9.595 11.10 14,861,447 -1.02(-8.42%)
Oct 03, 2008 13.00 13.69 11.95 12.12 13,866,985 -0.89(-6.84%)
Oct 02, 2008 15.77 15.77 13.00 13.01 10,301,937 -2.91(-18.28%)
Oct 01, 2008 16.94 16.94 15.55 15.92 6,647,951 -1.17(-6.85%)
Sep 30, 2008 16.44 17.21 15.86 17.09 5,899,264 +1.03(+6.41%)
Sep 29, 2008 18.94 18.95 15.47 16.06 9,212,514 -3.60(-18.31%)
Sep 26, 2008 19.89 20.12 19.14 19.66 4,064,906 -1.08(-5.21%)
Sep 25, 2008 21.00 21.44 20.61 20.74 4,946,396 -0.20(-0.96%)
Sep 24, 2008 20.53 21.57 20.53 20.94 5,625,497 -0.04(-0.19%)
Sep 23, 2008 21.65 21.78 20.63 20.98 6,579,471 -0.16(-0.76%)
Sep 22, 2008 22.07 22.50 21.01 21.14 5,594,659 -1.11(-4.99%)
Sep 19, 2008 21.93 22.77 20.15 22.25 8,986,127 +1.07(+5.05%)
Sep 18, 2008 20.86 21.38 19.33 21.18 9,408,889 +0.93(+4.59%)
Sep 17, 2008 21.37 21.43 19.50 20.25 8,130,118 -1.66(-7.58%)
Sep 16, 2008 20.16 22.13 19.75 21.91 8,047,160 +1.49(+7.30%)
Sep 15, 2008 21.62 22.10 20.31 20.42 7,909,261 -2.44(-10.67%)
Sep 12, 2008 21.51 23.09 21.42 22.86 5,360,244 +1.32(+6.13%)
Sep 11, 2008 20.47 21.93 19.94 21.54 6,729,371 +0.19(+0.89%)
Sep 10, 2008 19.10 21.83 19.10 21.35 12,088,518 +2.46(+13.02%)
Sep 09, 2008 20.64 20.69 18.86 18.89 10,499,018 -1.99(-9.53%)
Sep 08, 2008 22.41 22.84 20.74 20.88 9,164,687 -1.20(-5.43%)
Sep 05, 2008 21.00 22.24 20.59 22.08 8,396,822 +0.83(+3.91%)
Sep 04, 2008 22.24 22.60 20.80 21.25 8,712,418 -0.62(-2.83%)
Sep 03, 2008 22.78 22.97 21.30 21.87 7,070,785 -0.85(-3.74%)
Sep 02, 2008 24.23 24.23 22.51 22.72 5,883,049 -2.11(-8.50%)
Aug 29, 2008 24.75 25.47 24.67 24.83 3,025,206 -0.31(-1.23%)
Aug 28, 2008 24.73 25.25 24.50 25.14 3,307,015 +0.42(+1.70%)
Aug 27, 2008 24.03 24.96 24.03 24.72 3,872,519 +0.88(+3.69%)
Aug 26, 2008 23.36 23.95 23.01 23.84 6,312,893 +0.45(+1.92%)
Aug 25, 2008 25.37 25.48 23.13 23.39 8,345,144 -2.10(-8.24%)
Aug 22, 2008 25.43 25.65 24.65 25.49 4,882,078 -0.24(-0.93%)
Aug 21, 2008 26.15 26.20 25.24 25.73 3,941,766 -0.18(-0.69%)
Aug 20, 2008 25.50 26.05 24.71 25.91 5,384,969 +0.68(+2.70%)
Aug 19, 2008 24.42 25.52 24.29 25.23 6,907,323 +0.48(+1.94%)
Aug 18, 2008 25.06 25.62 24.25 24.75 4,638,828 -0.08(-0.32%)
Aug 15, 2008 25.00 25.35 24.60 24.83 3,621,578 -0.69(-2.70%)
Aug 14, 2008 25.50 25.95 24.68 25.52 4,504,488 -0.33(-1.28%)
Aug 13, 2008 24.25 26.00 24.21 25.85 5,508,987 +1.68(+6.95%)
Aug 12, 2008 25.30 25.42 23.67 24.17 8,564,310 -0.80(-3.20%)
Aug 11, 2008 27.10 27.10 24.57 24.97 6,992,486 -1.50(-5.67%)
Aug 08, 2008 28.63 28.63 26.10 26.47 5,056,675 -1.56(-5.57%)
Aug 07, 2008 28.90 29.10 27.64 28.03 3,430,789 -0.70(-2.44%)
Aug 06, 2008 27.88 29.04 27.75 28.73 3,919,995 +0.93(+3.35%)
Aug 05, 2008 27.35 28.25 26.81 27.80 6,270,718 +0.66(+2.43%)
Aug 04, 2008 29.95 30.21 26.93 27.14 7,044,117 -2.89(-9.62%)
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.