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 )

69.29 +0.40 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.545 6.650 6.380 6.515 207,900 -0.04(-0.61%)
Oct 30, 2002 6.550 6.625 6.325 6.555 186,089 -0.02(-0.23%)
Oct 29, 2002 6.570 6.670 6.380 6.570 224,070 -0.02(-0.30%)
Oct 28, 2002 6.750 6.750 6.545 6.590 152,399 -0.26(-3.80%)
Oct 25, 2002 6.725 6.851 6.600 6.850 179,900 +0.12(+1.78%)
Oct 24, 2002 6.610 6.895 6.575 6.730 414,500 +0.16(+2.36%)
Oct 23, 2002 6.525 6.725 6.445 6.575 222,352 -0.02(-0.30%)
Oct 22, 2002 6.771 6.785 6.526 6.595 175,700 -0.14(-2.08%)
Oct 21, 2002 6.505 6.795 6.505 6.735 275,400 +0.14(+2.05%)
Oct 18, 2002 6.450 6.675 6.385 6.600 431,300 +0.20(+3.12%)
Oct 17, 2002 6.600 6.695 6.040 6.400 542,010 -0.10(-1.54%)
Oct 16, 2002 6.575 6.650 6.250 6.500 304,225 -0.03(-0.46%)
Oct 15, 2002 6.755 6.765 6.388 6.530 610,500 +0.15(+2.27%)
Oct 14, 2002 6.200 6.450 6.050 6.385 473,566 +0.17(+2.82%)
Oct 11, 2002 6.450 6.485 6.110 6.210 315,606 +0.00(+0.00%)
Oct 10, 2002 5.975 6.435 5.915 6.210 299,008 +0.25(+4.18%)
Oct 09, 2002 6.450 6.525 5.940 5.961 369,600 -0.52(-8.08%)
Oct 08, 2002 6.615 6.625 6.390 6.485 332,400 +0.04(+0.54%)
Oct 07, 2002 6.750 6.795 6.400 6.450 343,400 -0.29(-4.23%)
Oct 04, 2002 6.694 6.735 6.495 6.735 195,993 +0.06(+0.82%)
Oct 03, 2002 6.575 6.770 6.545 6.680 234,300 +0.10(+1.60%)
Oct 02, 2002 6.595 6.825 6.455 6.575 704,200 -0.07(-1.05%)
Oct 01, 2002 6.600 6.650 6.430 6.645 351,893 +0.10(+1.53%)
Sep 30, 2002 6.606 6.606 6.340 6.545 233,284 -0.06(-0.91%)
Sep 27, 2002 6.665 6.750 6.530 6.605 270,500 -0.02(-0.30%)
Sep 26, 2002 6.610 6.685 6.505 6.625 326,500 +0.04(+0.61%)
Sep 25, 2002 6.515 6.700 6.515 6.585 416,103 +0.12(+1.86%)
Sep 24, 2002 6.460 6.750 6.340 6.465 443,980 -0.04(-0.69%)
Sep 23, 2002 6.745 6.765 6.315 6.510 1,120,550 -0.48(-6.87%)
Sep 20, 2002 7.010 7.040 6.835 6.990 524,900 +0.21(+3.17%)
Sep 19, 2002 6.735 7.000 6.615 6.775 636,901 +0.01(+0.07%)
Sep 18, 2002 7.215 7.250 6.700 6.770 723,000 -0.48(-6.56%)
Sep 17, 2002 7.280 7.325 7.175 7.245 823,500 -0.08(-1.02%)
Sep 16, 2002 7.335 7.400 7.110 7.320 501,956 -0.03(-0.41%)
Sep 13, 2002 7.400 7.475 7.275 7.350 821,929 -0.04(-0.54%)
Sep 12, 2002 7.180 7.515 6.952 7.390 2,284,700 +1.10(+17.49%)
Sep 11, 2002 6.440 6.440 6.200 6.290 497,900 -0.12(-1.95%)
Sep 10, 2002 6.255 6.705 6.225 6.415 661,100 +0.16(+2.56%)
Sep 09, 2002 6.020 6.375 5.975 6.255 554,850 +0.17(+2.88%)
Sep 06, 2002 5.795 6.125 5.775 6.080 494,300 +0.28(+4.83%)
Sep 05, 2002 5.665 5.880 5.600 5.800 807,300 +0.08(+1.40%)
Sep 04, 2002 5.375 5.720 5.305 5.720 688,300 +0.21(+3.81%)
Sep 03, 2002 6.000 6.040 5.490 5.510 1,781,400 -0.54(-8.85%)
Aug 30, 2002 5.995 6.120 5.885 6.045 918,700 +0.25(+4.31%)
Aug 29, 2002 5.925 6.040 5.750 5.795 890,900 -0.21(-3.50%)
Aug 28, 2002 6.905 7.100 5.740 6.005 2,014,035 -0.91(-13.16%)
Aug 27, 2002 7.115 7.500 6.870 6.915 1,351,365 -0.13(-1.91%)
Aug 26, 2002 7.130 7.245 7.030 7.050 580,300 -0.21(-2.83%)
Aug 23, 2002 7.320 7.540 6.985 7.255 561,000 -0.28(-3.65%)
Aug 22, 2002 7.750 7.825 7.525 7.530 299,152 -0.22(-2.84%)
Aug 21, 2002 7.849 8.060 7.570 7.750 171,830 -0.10(-1.27%)
Aug 20, 2002 7.850 7.850 7.700 7.850 447,400 +0.41(+5.51%)
Aug 16, 2002 7.769 7.800 7.245 7.440 123,500,000 -0.39(-4.99%)
Aug 15, 2002 8.120 8.160 7.735 7.831 301,104 -0.29(-3.61%)
Aug 14, 2002 8.130 8.150 7.770 8.124 257,100 -0.04(-0.44%)
Aug 13, 2002 8.300 8.390 8.075 8.160 276,700 -0.15(-1.81%)
Aug 12, 2002 8.124 8.425 8.055 8.310 286,052 +0.42(+5.32%)
Aug 07, 2002 8.000 8.090 7.840 7.890 355,900 -0.09(-1.13%)
Aug 06, 2002 7.715 8.225 7.705 7.980 517,060 +0.29(+3.70%)
Aug 05, 2002 8.075 8.175 7.685 7.695 381,158 -0.40(-5.00%)
Aug 02, 2002 8.725 8.725 8.100 8.100 419,047 -0.59(-6.79%)
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.