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 (%)
Aug 31, 2009 16.53 16.78 16.42 16.55 8,189,689 -0.57(-3.33%)
Aug 28, 2009 16.75 17.20 16.47 17.12 8,225,144 +0.65(+3.95%)
Aug 27, 2009 16.23 16.52 15.76 16.47 7,540,709 +0.24(+1.48%)
Aug 26, 2009 16.50 16.76 16.04 16.23 7,202,071 -0.47(-2.81%)
Aug 25, 2009 17.25 17.35 16.55 16.70 5,460,517 -0.37(-2.17%)
Aug 24, 2009 17.25 17.43 17.00 17.07 4,844,291 +0.15(+0.89%)
Aug 21, 2009 16.86 17.10 16.74 16.92 5,898,517 +0.33(+1.99%)
Aug 20, 2009 16.14 16.68 15.99 16.59 5,426,600 +0.50(+3.11%)
Aug 19, 2009 15.83 16.22 15.71 16.09 6,099,943 -0.23(-1.41%)
Aug 18, 2009 15.75 16.39 15.57 16.32 6,407,180 +0.68(+4.35%)
Aug 17, 2009 15.80 15.95 15.40 15.64 7,351,458 -0.99(-5.96%)
Aug 14, 2009 17.03 17.03 16.22 16.63 6,862,597 -0.36(-2.11%)
Aug 13, 2009 16.57 16.99 16.17 16.99 9,853,487 +0.89(+5.53%)
Aug 12, 2009 15.90 16.45 15.90 16.10 10,291,076 -0.03(-0.19%)
Aug 11, 2009 16.53 16.65 15.87 16.13 7,068,268 -0.55(-3.30%)
Aug 10, 2009 17.35 17.40 16.43 16.68 9,182,884 -0.83(-4.74%)
Aug 07, 2009 17.26 17.80 17.11 17.51 7,947,339 +0.35(+2.04%)
Aug 06, 2009 17.83 18.05 16.98 17.16 9,328,256 -0.57(-3.21%)
Aug 05, 2009 17.53 17.79 17.03 17.73 7,686,286 +0.25(+1.43%)
Aug 04, 2009 17.36 17.66 17.13 17.48 6,647,461 -0.12(-0.68%)
Aug 03, 2009 17.17 17.77 16.99 17.60 8,756,319 +1.24(+7.58%)
Jul 31, 2009 16.12 16.66 16.02 16.36 8,803,090 +0.24(+1.49%)
Jul 30, 2009 16.17 16.74 16.00 16.12 10,493,086 +0.40(+2.54%)
Jul 29, 2009 16.69 16.69 15.43 15.72 15,540,912 -1.29(-7.58%)
Jul 28, 2009 16.18 17.14 16.16 17.01 11,594,194 +0.59(+3.59%)
Jul 27, 2009 16.74 17.00 16.25 16.42 8,284,456 +0.04(+0.24%)
Jul 24, 2009 16.02 16.66 15.92 16.38 9,269,536 +0.37(+2.31%)
Jul 23, 2009 16.40 17.00 15.81 16.01 18,483,976 -0.33(-2.02%)
Jul 22, 2009 16.36 16.60 16.12 16.34 8,610,811 -0.45(-2.68%)
Jul 21, 2009 16.70 17.12 16.14 16.79 11,144,724 +0.01(+0.06%)
Jul 20, 2009 16.30 16.83 16.12 16.78 8,942,157 +0.55(+3.39%)
Jul 17, 2009 16.24 16.52 15.75 16.23 10,613,315 +0.17(+1.06%)
Jul 16, 2009 15.71 16.28 15.50 16.06 11,995,892 +0.77(+5.04%)
Jul 15, 2009 14.97 15.36 14.76 15.29 9,803,399 +0.75(+5.16%)
Jul 14, 2009 14.63 14.80 14.34 14.54 7,361,171 +0.41(+2.90%)
Jul 13, 2009 13.79 14.15 13.37 14.13 8,629,407 +0.47(+3.44%)
Jul 10, 2009 13.36 13.77 13.12 13.66 7,878,942 +0.15(+1.11%)
Jul 09, 2009 13.25 13.88 13.20 13.51 8,347,462 +0.57(+4.40%)
Jul 08, 2009 13.59 13.82 12.43 12.94 11,714,034 -0.63(-4.64%)
Jul 07, 2009 13.66 14.14 13.55 13.57 10,459,816 +0.30(+2.26%)
Jul 06, 2009 14.00 14.00 13.07 13.27 9,769,556 -1.07(-7.46%)
Jul 02, 2009 14.37 14.68 14.13 14.34 5,107,418 -0.34(-2.32%)
Jul 01, 2009 15.03 15.47 14.62 14.68 6,914,152 -0.12(-0.81%)
Jun 30, 2009 15.07 15.26 14.47 14.80 8,910,497 -0.37(-2.44%)
Jun 29, 2009 15.62 15.75 15.09 15.17 6,086,740 -0.33(-2.13%)
Jun 26, 2009 14.91 15.93 14.88 15.50 11,569,017 +0.30(+1.97%)
Jun 25, 2009 14.97 15.28 14.44 15.20 7,767,177 +0.22(+1.47%)
Jun 24, 2009 14.75 15.45 14.58 14.98 10,253,420 +0.63(+4.39%)
Jun 23, 2009 13.90 14.51 13.65 14.35 8,455,162 +0.56(+4.06%)
Jun 22, 2009 15.18 15.20 13.79 13.79 9,635,615 -1.65(-10.69%)
Jun 19, 2009 15.56 15.95 15.37 15.44 10,277,279 +0.18(+1.18%)
Jun 18, 2009 15.13 15.66 14.75 15.26 7,252,984 +0.00(+0.00%)
Jun 17, 2009 15.25 15.66 14.53 15.26 10,944,969 +0.00(+0.00%)
Jun 16, 2009 15.85 16.38 14.91 15.26 15,265,868 +0.02(+0.13%)
Jun 15, 2009 15.48 15.54 14.47 15.24 11,077,371 -0.92(-5.69%)
Jun 12, 2009 16.32 16.68 15.65 16.16 13,229,984 -0.10(-0.62%)
Jun 11, 2009 16.07 16.48 15.56 16.26 12,918,129 +0.29(+1.82%)
Jun 10, 2009 16.04 16.26 15.35 15.97 11,419,032 +0.37(+2.37%)
Jun 09, 2009 14.98 15.78 14.95 15.60 12,093,968 +0.77(+5.19%)
Jun 08, 2009 14.27 14.99 14.08 14.83 10,389,355 +0.06(+0.41%)
Jun 05, 2009 15.19 15.19 14.00 14.77 11,847,844 -0.07(-0.47%)
Jun 04, 2009 13.81 15.00 13.58 14.84 35,056,156 +0.81(+5.77%)
Jun 03, 2009 14.19 14.63 13.58 14.03 11,201,974 -1.56(-10.01%)
Jun 02, 2009 15.84 16.07 15.37 15.59 6,974,394 -0.37(-2.32%)
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.