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 )

78.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.89 11.43 10.68 11.18 3,444,005 +0.18(+1.64%)
Dec 30, 2008 10.31 11.00 10.31 11.00 2,642,877 +0.62(+5.97%)
Dec 29, 2008 10.67 10.98 10.25 10.38 3,112,215 -0.42(-3.89%)
Dec 26, 2008 10.63 10.86 10.36 10.80 1,557,568 +0.21(+1.98%)
Dec 24, 2008 10.66 10.72 10.22 10.59 1,342,530 +0.02(+0.19%)
Dec 23, 2008 10.47 10.70 10.22 10.57 5,515,997 +0.21(+2.03%)
Dec 22, 2008 11.71 12.09 9.960 10.36 7,871,429 -1.36(-11.60%)
Dec 19, 2008 12.21 12.38 11.57 11.72 10,006,632 -0.25(-2.09%)
Dec 18, 2008 13.21 13.39 11.82 11.97 10,538,287 -0.82(-6.41%)
Dec 17, 2008 11.53 13.25 11.30 12.79 11,525,236 +1.07(+9.13%)
Dec 16, 2008 10.94 11.75 10.70 11.72 8,905,479 +0.91(+8.42%)
Dec 15, 2008 11.39 12.11 10.71 10.81 9,957,526 -0.43(-3.83%)
Dec 12, 2008 9.670 11.54 9.500 11.24 9,489,535 +0.47(+4.36%)
Dec 11, 2008 11.23 11.89 10.55 10.77 16,121,185 -0.58(-5.11%)
Dec 10, 2008 10.31 11.43 10.10 11.35 12,764,438 +1.49(+15.11%)
Dec 09, 2008 9.630 10.84 9.460 9.860 10,848,233 -0.15(-1.50%)
Dec 08, 2008 9.010 10.17 9.000 10.01 13,033,520 +1.86(+22.82%)
Dec 05, 2008 6.970 8.190 6.950 8.150 8,655,534 +0.93(+12.88%)
Dec 04, 2008 6.950 7.640 6.760 7.220 8,328,987 +0.11(+1.55%)
Dec 03, 2008 6.730 7.150 6.540 7.110 6,530,019 +0.00(+0.00%)
Dec 02, 2008 7.000 7.290 6.770 7.110 8,253,267 +0.30(+4.41%)
Dec 01, 2008 7.800 8.000 6.803 6.810 4,640,701 -1.45(-17.55%)
Nov 28, 2008 8.060 8.270 7.950 8.260 1,987,888 -0.03(-0.36%)
Nov 26, 2008 7.160 8.290 7.130 8.290 5,513,461 +0.81(+10.83%)
Nov 25, 2008 6.990 7.720 6.700 7.480 13,106,242 +0.76(+11.31%)
Nov 24, 2008 6.325 6.900 6.290 6.720 6,999,078 +0.62(+10.16%)
Nov 21, 2008 5.710 6.120 5.340 6.100 9,035,783 +0.87(+16.63%)
Nov 20, 2008 6.250 6.300 5.180 5.230 10,181,828 -1.09(-17.25%)
Nov 19, 2008 7.283 7.400 6.320 6.320 6,183,343 -0.96(-13.19%)
Nov 18, 2008 7.810 8.000 7.030 7.280 5,953,295 -0.39(-5.08%)
Nov 17, 2008 7.850 8.090 7.470 7.670 5,752,295 -0.45(-5.54%)
Nov 14, 2008 8.530 8.910 7.950 8.120 7,317,508 -0.76(-8.56%)
Nov 13, 2008 7.850 8.910 7.310 8.880 7,997,613 +1.23(+16.08%)
Nov 12, 2008 8.910 9.000 7.640 7.650 8,255,826 -1.49(-16.30%)
Nov 11, 2008 9.150 9.530 8.750 9.140 4,255,754 -0.28(-2.97%)
Nov 10, 2008 10.32 10.54 9.250 9.420 3,809,579 -0.10(-1.05%)
Nov 07, 2008 9.530 9.880 9.130 9.520 5,606,663 +0.14(+1.49%)
Nov 06, 2008 10.17 10.30 9.370 9.380 7,820,695 -0.98(-9.46%)
Nov 05, 2008 12.06 12.17 10.28 10.36 8,928,532 -2.09(-16.79%)
Nov 04, 2008 11.79 12.84 11.66 12.45 10,108,999 +0.91(+7.89%)
Nov 03, 2008 11.77 12.04 11.21 11.54 7,197,858 -0.38(-3.19%)
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%)
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.