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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 5.768 5.968 5.762 5.945 481,977 +0.18(+3.08%)
May 29, 2003 5.727 5.796 5.727 5.768 636,537 +0.03(+0.60%)
May 28, 2003 5.681 5.739 5.681 5.733 64,124 -0.01(-0.10%)
May 27, 2003 5.745 5.745 5.670 5.739 120,755 +0.00(+0.00%)
May 23, 2003 5.693 5.739 5.624 5.739 791,620 +0.05(+0.81%)
May 22, 2003 5.681 5.710 5.567 5.693 54,191 +0.05(+0.81%)
May 21, 2003 5.653 5.704 5.509 5.647 110,649 +0.05(+0.92%)
May 20, 2003 5.584 5.670 5.544 5.595 130,513 +0.01(+0.21%)
May 19, 2003 5.768 5.768 5.463 5.584 164,492 -0.24(-4.14%)
May 16, 2003 5.722 5.825 5.647 5.825 141,491 +0.10(+1.81%)
May 15, 2003 5.710 5.768 5.710 5.722 314,348 +0.01(+0.20%)
May 14, 2003 5.704 5.739 5.647 5.710 154,908 -0.02(-0.40%)
May 13, 2003 5.716 5.768 5.664 5.733 438,414 +0.00(+0.00%)
May 12, 2003 5.693 5.768 5.624 5.733 123,020 -0.01(-0.10%)
May 09, 2003 5.607 5.808 5.584 5.739 49,835 +0.09(+1.52%)
May 08, 2003 5.986 5.986 5.647 5.653 304,764 -0.29(-4.92%)
May 07, 2003 6.100 6.100 5.768 5.945 226,177 -0.13(-2.08%)
May 06, 2003 5.888 6.072 5.888 6.072 214,676 +0.18(+3.12%)
May 05, 2003 5.716 5.911 5.699 5.888 167,280 +0.18(+3.12%)
May 02, 2003 5.406 5.739 5.406 5.710 243,253 +0.36(+6.76%)
May 01, 2003 5.481 5.481 5.291 5.349 121,801 -0.15(-2.82%)
Apr 30, 2003 5.590 5.595 5.423 5.504 596,111 -0.09(-1.64%)
Apr 29, 2003 5.337 5.595 5.337 5.595 221,821 +0.26(+4.84%)
Apr 28, 2003 5.280 5.354 5.234 5.337 251,269 +0.10(+1.97%)
Apr 25, 2003 5.291 5.308 5.194 5.234 116,225 -0.09(-1.72%)
Apr 24, 2003 5.349 5.389 5.280 5.326 144,453 -0.08(-1.49%)
Apr 23, 2003 5.280 5.446 5.194 5.406 128,945 +0.12(+2.28%)
Apr 22, 2003 5.240 5.291 5.131 5.285 216,244 +0.10(+1.99%)
Apr 21, 2003 5.108 5.251 5.102 5.182 296,574 +0.07(+1.46%)
Apr 17, 2003 5.050 5.194 5.033 5.108 172,856 +0.04(+0.79%)
Apr 16, 2003 5.102 5.148 5.021 5.067 124,589 +0.01(+0.11%)
Apr 15, 2003 5.010 5.085 4.993 5.062 364,357 +0.05(+1.03%)
Apr 14, 2003 4.993 5.079 4.993 5.010 292,566 +0.05(+0.92%)
Apr 11, 2003 4.993 5.021 4.912 4.964 89,564 +0.01(+0.12%)
Apr 10, 2003 4.993 5.050 4.935 4.958 147,938 -0.03(-0.58%)
Apr 09, 2003 5.050 5.056 4.901 4.987 205,267 -0.10(-2.03%)
Apr 08, 2003 5.211 5.251 5.085 5.090 143,930 -0.12(-2.31%)
Apr 07, 2003 5.205 5.240 5.165 5.211 243,253 +0.02(+0.33%)
Apr 04, 2003 5.343 5.354 5.165 5.194 295,877 -0.15(-2.79%)
Apr 03, 2003 5.372 5.469 5.337 5.343 313,999 -0.02(-0.43%)
Apr 02, 2003 5.670 5.739 5.308 5.366 454,619 -0.30(-5.36%)
Apr 01, 2003 5.590 5.704 5.423 5.670 302,150 +0.19(+3.46%)
Mar 31, 2003 5.567 5.567 5.366 5.481 193,243 -0.11(-1.95%)
Mar 28, 2003 5.538 5.624 5.383 5.590 162,053 +0.05(+0.93%)
Mar 27, 2003 5.492 5.572 5.452 5.538 155,083 +0.05(+0.84%)
Mar 26, 2003 5.458 5.504 5.423 5.492 1,690,230 +0.04(+0.74%)
Mar 25, 2003 5.222 5.481 5.222 5.452 316,961 +0.26(+4.97%)
Mar 24, 2003 5.280 5.285 5.021 5.194 173,205 -0.11(-2.16%)
Mar 21, 2003 5.240 5.366 5.228 5.308 215,373 +0.07(+1.43%)
Mar 20, 2003 5.222 5.354 5.222 5.234 306,855 -0.02(-0.33%)
Mar 19, 2003 5.527 5.527 5.188 5.251 290,824 -0.28(-5.08%)
Mar 18, 2003 5.257 5.532 5.165 5.532 439,111 +0.33(+6.40%)
Mar 17, 2003 5.211 5.245 5.131 5.199 320,272 -0.07(-1.31%)
Mar 14, 2003 5.349 5.354 5.245 5.268 331,076 -0.08(-1.50%)
Mar 13, 2003 5.337 5.555 5.263 5.349 211,540 +0.06(+1.19%)
Mar 12, 2003 5.285 5.308 5.194 5.285 320,621 -0.06(-1.07%)
Mar 11, 2003 5.366 5.372 5.171 5.343 350,069 -0.07(-1.27%)
Mar 10, 2003 5.481 5.498 5.349 5.412 630,787 -0.01(-0.21%)
Mar 07, 2003 5.423 5.440 5.343 5.423 49,835 +0.03(+0.53%)
Mar 06, 2003 5.366 5.527 5.291 5.395 416,633 +0.06(+1.08%)
Mar 05, 2003 5.395 5.440 5.154 5.337 251,792 -0.11(-2.11%)
Mar 04, 2003 5.538 5.693 5.446 5.452 182,614 -0.13(-2.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.