Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Steel Dynamics Inc (NQ: STLD )

146.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.385 8.498 7.443 7.521 14,665,518 -0.86(-10.30%)
Jan 29, 2009 8.980 9.029 8.307 8.385 13,456,413 -0.88(-9.48%)
Jan 28, 2009 8.640 9.582 8.491 9.263 18,464,598 +0.92(+11.04%)
Jan 27, 2009 7.790 8.647 7.556 8.342 22,091,810 +1.09(+15.04%)
Jan 26, 2009 7.606 8.003 7.082 7.252 15,850,494 -0.46(-5.97%)
Jan 23, 2009 7.294 8.003 7.259 7.712 7,918,062 +0.04(+0.46%)
Jan 22, 2009 7.641 7.925 7.365 7.677 7,516,609 -0.32(-3.99%)
Jan 21, 2009 7.415 8.017 7.294 7.995 7,412,129 +0.72(+9.93%)
Jan 20, 2009 7.854 7.946 7.209 7.273 6,413,433 -0.64(-8.14%)
Jan 16, 2009 7.953 8.180 7.450 7.918 8,721,934 +0.25(+3.23%)
Jan 15, 2009 7.514 7.776 6.884 7.670 11,862,891 +0.15(+1.98%)
Jan 14, 2009 7.946 8.045 7.344 7.521 7,833,043 -0.83(-9.92%)
Jan 13, 2009 7.847 8.449 7.634 8.350 8,731,300 +0.50(+6.41%)
Jan 12, 2009 8.867 8.874 7.762 7.847 9,327,894 -0.98(-11.15%)
Jan 09, 2009 9.610 9.631 8.824 8.831 6,951,030 -0.78(-8.11%)
Jan 08, 2009 8.796 9.631 8.647 9.610 9,937,405 +0.56(+6.18%)
Jan 07, 2009 9.221 9.376 8.739 9.051 10,700,717 -0.15(-1.62%)
Jan 06, 2009 9.249 9.553 8.959 9.199 12,338,723 +0.16(+1.80%)
Jan 05, 2009 8.583 9.129 8.498 9.037 9,827,015 +0.29(+3.32%)
Jan 02, 2009 8.102 8.796 8.003 8.746 6,999,993 +0.83(+10.47%)
Dec 31, 2008 7.712 8.095 7.563 7.918 4,863,110 +0.13(+1.64%)
Dec 30, 2008 7.299 7.790 7.299 7.790 3,731,876 +0.44(+5.97%)
Dec 29, 2008 7.556 7.779 7.259 7.351 4,394,605 -0.30(-3.89%)
Dec 26, 2008 7.528 7.691 7.337 7.648 2,199,365 +0.15(+1.98%)
Dec 24, 2008 7.549 7.592 7.238 7.500 1,895,720 +0.01(+0.19%)
Dec 23, 2008 7.415 7.578 7.238 7.486 7,788,867 +0.15(+2.03%)
Dec 22, 2008 8.293 8.565 7.054 7.337 11,114,857 -0.96(-11.60%)
Dec 19, 2008 8.647 8.767 8.194 8.300 14,129,872 -0.18(-2.09%)
Dec 18, 2008 9.355 9.483 8.371 8.477 14,880,596 -0.58(-6.41%)
Dec 17, 2008 8.165 9.384 8.003 9.058 16,274,218 +0.76(+9.13%)
Dec 16, 2008 7.748 8.321 7.578 8.300 12,574,988 +0.64(+8.42%)
Dec 15, 2008 8.066 8.576 7.581 7.656 14,060,532 -0.30(-3.83%)
Dec 12, 2008 6.848 8.173 6.728 7.960 13,399,705 +0.33(+4.36%)
Dec 11, 2008 7.953 8.420 7.471 7.627 22,763,932 -0.41(-5.11%)
Dec 10, 2008 7.301 8.095 7.151 8.038 18,024,034 +1.06(+15.11%)
Dec 09, 2008 6.820 7.677 6.699 6.983 15,318,256 -0.11(-1.50%)
Dec 08, 2008 6.381 7.202 6.374 7.089 18,403,992 +1.32(+22.82%)
Dec 05, 2008 4.936 5.800 4.922 5.772 12,222,053 +0.66(+12.88%)
Dec 04, 2008 4.922 5.411 4.787 5.113 11,760,952 +0.08(+1.55%)
Dec 03, 2008 4.766 5.064 4.632 5.035 9,220,718 +0.00(+0.00%)
Dec 02, 2008 4.957 5.163 4.794 5.035 11,654,032 +0.21(+4.41%)
Dec 01, 2008 5.524 5.666 4.818 4.823 6,552,905 -1.03(-17.55%)
Nov 28, 2008 5.708 5.857 5.630 5.850 2,806,998 -0.02(-0.36%)
Nov 26, 2008 5.071 5.871 5.049 5.871 7,785,286 +0.57(+10.83%)
Nov 25, 2008 4.950 5.467 4.745 5.297 18,506,678 +0.54(+11.31%)
Nov 24, 2008 4.479 4.887 4.455 4.759 9,883,053 +0.44(+10.16%)
Nov 21, 2008 4.044 4.334 3.782 4.320 12,758,984 +0.62(+16.63%)
Nov 20, 2008 4.426 4.462 3.668 3.704 14,377,258 -0.77(-17.25%)
Nov 19, 2008 5.158 5.241 4.476 4.476 8,731,194 -0.68(-13.19%)
Nov 18, 2008 5.531 5.666 4.979 5.156 8,406,355 -0.28(-5.08%)
Nov 17, 2008 5.559 5.729 5.290 5.432 8,122,532 -0.32(-5.54%)
Nov 14, 2008 6.041 6.310 5.630 5.750 10,332,693 -0.54(-8.56%)
Nov 13, 2008 5.559 6.310 5.177 6.289 11,293,035 +0.87(+16.08%)
Nov 12, 2008 6.310 6.374 5.411 5.418 11,657,645 -1.06(-16.30%)
Nov 11, 2008 6.480 6.749 6.197 6.473 6,009,340 -0.20(-2.97%)
Nov 10, 2008 7.309 7.464 6.551 6.671 5,379,319 -0.07(-1.05%)
Nov 07, 2008 6.749 6.997 6.466 6.742 7,916,892 +0.10(+1.49%)
Nov 06, 2008 7.202 7.294 6.636 6.643 11,043,218 -0.69(-9.46%)
Nov 05, 2008 8.541 8.619 7.280 7.337 12,607,540 -1.48(-16.79%)
Nov 04, 2008 8.350 9.093 8.257 8.817 14,274,420 +0.64(+7.89%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.