Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Steelcase Inc
(NY:
SCS
)
13.66
+0.45 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
5.673
5.739
5.660
5.686
660,023
-0.02(-0.35%)
Jul 30, 2012
5.799
5.839
5.626
5.706
665,026
-0.09(-1.60%)
Jul 27, 2012
5.540
5.839
5.533
5.799
1,127,978
+0.31(+5.56%)
Jul 26, 2012
5.368
5.500
5.268
5.494
1,001,728
+0.25(+4.68%)
Jul 25, 2012
5.261
5.314
5.062
5.248
1,404,191
+0.03(+0.51%)
Jul 24, 2012
5.474
5.494
5.222
5.222
1,508,435
-0.23(-4.14%)
Jul 23, 2012
5.620
5.620
5.414
5.447
847,606
-0.29(-4.98%)
Jul 20, 2012
5.845
5.865
5.679
5.732
609,436
-0.17(-2.92%)
Jul 19, 2012
5.912
5.932
5.772
5.905
553,726
+0.02(+0.34%)
Jul 18, 2012
5.759
5.892
5.732
5.885
653,946
+0.12(+2.07%)
Jul 17, 2012
5.825
5.839
5.653
5.766
600,068
-0.02(-0.34%)
Jul 16, 2012
5.965
5.965
5.772
5.786
569,955
-0.19(-3.11%)
Jul 13, 2012
5.932
6.064
5.912
5.971
525,114
+0.06(+1.01%)
Jul 12, 2012
5.971
5.978
5.859
5.912
488,416
-0.09(-1.55%)
Jul 11, 2012
5.965
6.038
5.938
6.005
653,071
+0.04(+0.67%)
Jul 10, 2012
6.097
6.117
5.938
5.965
522,200
-0.07(-1.10%)
Jul 09, 2012
6.038
6.064
5.819
6.031
657,671
+0.00(+0.00%)
Jul 06, 2012
6.084
6.157
6.018
6.031
701,832
-0.13(-2.15%)
Jul 05, 2012
6.184
6.210
6.111
6.164
871,243
-0.03(-0.54%)
Jul 03, 2012
6.084
6.197
6.051
6.197
593,849
+0.13(+2.08%)
Jul 02, 2012
6.044
6.131
6.005
6.071
1,171,633
+0.08(+1.33%)
Jun 29, 2012
5.845
6.018
5.792
5.991
1,940,832
+0.27(+4.64%)
Jun 28, 2012
5.527
5.732
5.494
5.726
1,638,151
+0.18(+3.23%)
Jun 27, 2012
5.455
5.599
5.435
5.547
1,679,982
+0.12(+2.18%)
Jun 26, 2012
5.586
5.632
5.429
5.429
1,476,578
-0.14(-2.48%)
Jun 25, 2012
5.691
5.763
5.566
5.566
1,290,939
-0.21(-3.64%)
Jun 22, 2012
5.770
5.816
5.698
5.776
1,384,825
+0.09(+1.62%)
Jun 21, 2012
5.724
5.881
5.685
5.685
1,952,593
+0.07(+1.17%)
Jun 20, 2012
5.606
5.658
5.474
5.619
942,804
+0.02(+0.35%)
Jun 19, 2012
5.468
5.632
5.455
5.599
688,346
+0.17(+3.14%)
Jun 18, 2012
5.481
5.514
5.409
5.429
478,441
-0.09(-1.66%)
Jun 15, 2012
5.409
5.540
5.409
5.520
839,177
+0.12(+2.19%)
Jun 14, 2012
5.356
5.429
5.291
5.402
843,035
+0.06(+1.11%)
Jun 13, 2012
5.573
5.586
5.317
5.343
620,988
-0.24(-4.35%)
Jun 12, 2012
5.599
5.678
5.474
5.586
689,815
-0.01(-0.23%)
Jun 11, 2012
5.822
5.836
5.599
5.599
588,964
-0.12(-2.18%)
Jun 08, 2012
5.586
5.737
5.566
5.724
1,266,669
+0.12(+2.11%)
Jun 07, 2012
5.717
5.842
5.593
5.606
1,190,282
-0.02(-0.35%)
Jun 06, 2012
5.599
5.678
5.560
5.625
904,406
+0.10(+1.78%)
Jun 05, 2012
5.461
5.612
5.428
5.527
929,794
+0.03(+0.48%)
Jun 04, 2012
5.593
5.671
5.448
5.501
1,303,660
-0.06(-1.06%)
Jun 01, 2012
5.731
5.731
5.547
5.560
1,083,031
-0.20(-3.42%)
May 31, 2012
5.645
5.757
5.573
5.757
1,339,710
+0.12(+2.10%)
May 30, 2012
5.671
5.724
5.599
5.639
733,328
-0.11(-1.83%)
May 29, 2012
5.691
5.816
5.658
5.744
668,293
+0.11(+1.86%)
May 25, 2012
5.507
5.652
5.507
5.639
821,809
+0.12(+2.14%)
May 24, 2012
5.474
5.520
5.310
5.520
655,088
+0.05(+0.84%)
May 23, 2012
5.317
5.494
5.284
5.474
468,918
+0.08(+1.46%)
May 22, 2012
5.429
5.543
5.356
5.396
697,244
-0.02(-0.36%)
May 21, 2012
5.350
5.442
5.238
5.415
713,353
+0.11(+1.98%)
May 18, 2012
5.225
5.422
5.225
5.310
1,145,510
+0.08(+1.51%)
May 17, 2012
5.402
5.435
5.232
5.232
898,743
-0.14(-2.69%)
May 16, 2012
5.468
5.507
5.376
5.376
622,377
-0.06(-1.09%)
May 15, 2012
5.422
5.507
5.376
5.435
835,264
+0.02(+0.36%)
May 14, 2012
5.435
5.514
5.376
5.415
851,705
-0.11(-1.90%)
May 11, 2012
5.376
5.625
5.376
5.520
999,693
+0.10(+1.82%)
May 10, 2012
5.461
5.553
5.409
5.422
883,428
+0.03(+0.49%)
May 09, 2012
5.356
5.461
5.317
5.396
1,213,878
-0.05(-0.96%)
May 08, 2012
5.442
5.507
5.396
5.448
971,901
-0.04(-0.72%)
May 07, 2012
5.448
5.570
5.396
5.488
806,396
+0.02(+0.36%)
May 04, 2012
5.606
5.612
5.468
5.468
1,106,364
-0.18(-3.14%)
May 03, 2012
5.645
5.711
5.573
5.645
837,122
-0.01(-0.23%)
May 02, 2012
5.593
5.704
5.507
5.658
802,487
-0.01(-0.12%)
May 01, 2012
5.665
5.829
5.580
5.665
1,048,406
-0.01(-0.12%)
Apr 30, 2012
5.914
5.927
5.671
5.671
930,283
-0.23(-3.89%)
Apr 27, 2012
5.954
5.954
5.790
5.901
862,826
-0.01(-0.22%)
Apr 26, 2012
6.046
6.111
5.908
5.914
543,138
-0.14(-2.28%)
Apr 25, 2012
6.072
6.203
6.026
6.052
519,809
+0.09(+1.43%)
Apr 24, 2012
5.875
6.055
5.829
5.967
602,640
+0.08(+1.34%)
Apr 23, 2012
5.822
5.895
5.744
5.888
803,383
-0.04(-0.66%)
Apr 20, 2012
5.901
6.065
5.744
5.927
1,311,941
+0.12(+2.03%)
Apr 19, 2012
6.078
6.078
5.763
5.809
1,181,344
-0.26(-4.32%)
Apr 18, 2012
6.111
6.137
5.954
6.072
685,244
-0.03(-0.43%)
Apr 17, 2012
5.960
6.210
5.934
6.098
645,431
+0.22(+3.80%)
Apr 16, 2012
5.987
6.052
5.829
5.875
862,855
-0.05(-0.89%)
Apr 13, 2012
6.039
6.039
5.881
5.927
1,014,501
-0.15(-2.48%)
Apr 12, 2012
5.881
6.105
5.875
6.078
712,925
+0.21(+3.58%)
Apr 11, 2012
5.881
5.907
5.809
5.868
608,451
+0.08(+1.36%)
Apr 10, 2012
6.000
6.046
5.790
5.790
944,722
-0.22(-3.61%)
Apr 09, 2012
5.927
6.032
5.914
6.006
662,949
-0.11(-1.72%)
Apr 05, 2012
6.124
6.197
6.062
6.111
662,096
-0.05(-0.75%)
Apr 04, 2012
6.151
6.220
6.052
6.157
930,361
-0.11(-1.78%)
Apr 03, 2012
6.223
6.325
6.203
6.269
1,140,190
+0.05(+0.74%)
Apr 02, 2012
6.262
6.387
6.177
6.223
1,043,236
-0.08(-1.25%)
Mar 30, 2012
6.341
6.341
6.243
6.302
1,312,797
+0.05(+0.73%)
Mar 29, 2012
6.164
6.334
6.110
6.256
1,118,644
+0.05(+0.74%)
Mar 28, 2012
6.301
6.314
6.197
6.210
938,966
-0.09(-1.44%)
Mar 27, 2012
6.158
6.379
6.080
6.301
2,000,766
+0.13(+2.11%)
Mar 26, 2012
6.014
6.171
5.904
6.171
1,482,154
+0.27(+4.52%)
Mar 23, 2012
5.559
6.119
5.364
5.904
2,557,981
-0.14(-2.26%)
Mar 22, 2012
5.885
6.073
5.800
6.041
991,199
+0.05(+0.87%)
Mar 21, 2012
6.054
6.076
5.937
5.989
814,471
-0.04(-0.65%)
Mar 20, 2012
5.956
6.073
5.943
6.028
701,780
-0.01(-0.22%)
Mar 19, 2012
5.904
6.158
5.891
6.041
588,499
+0.10(+1.75%)
Mar 16, 2012
5.943
6.047
5.867
5.937
1,447,749
+0.00(+0.00%)
Mar 15, 2012
5.781
5.937
5.738
5.937
524,809
+0.17(+2.93%)
Mar 14, 2012
5.930
5.950
5.742
5.768
539,110
-0.16(-2.74%)
Mar 13, 2012
5.768
5.930
5.689
5.930
870,018
+0.24(+4.23%)
Mar 12, 2012
5.657
5.729
5.618
5.689
438,699
+0.03(+0.57%)
Mar 09, 2012
5.611
5.846
5.520
5.657
805,407
+0.06(+1.05%)
Mar 08, 2012
5.468
5.624
5.403
5.598
430,811
+0.18(+3.36%)
Mar 07, 2012
5.429
5.455
5.364
5.416
567,280
+0.03(+0.48%)
Mar 06, 2012
5.442
5.527
5.364
5.390
555,253
-0.16(-2.81%)
Mar 05, 2012
5.468
5.566
5.416
5.546
426,313
+0.04(+0.71%)
Mar 02, 2012
5.670
5.685
5.442
5.507
1,213,380
-0.19(-3.31%)
Mar 01, 2012
5.729
5.807
5.689
5.696
891,097
-0.01(-0.23%)
Feb 29, 2012
5.950
5.982
5.703
5.709
758,370
-0.21(-3.62%)
Feb 28, 2012
5.989
6.034
5.840
5.924
556,355
-0.05(-0.76%)
Feb 27, 2012
5.917
6.080
5.833
5.969
1,307,746
-0.03(-0.43%)
Feb 24, 2012
6.093
6.098
5.969
5.995
346,725
-0.06(-0.97%)
Feb 23, 2012
5.924
6.093
5.898
6.054
1,072,642
+0.07(+1.20%)
Feb 22, 2012
6.015
6.106
5.963
5.982
595,625
-0.10(-1.60%)
Feb 21, 2012
6.190
6.229
6.002
6.080
875,149
-0.10(-1.68%)
Feb 17, 2012
6.372
6.385
6.158
6.184
544,886
-0.15(-2.36%)
Feb 16, 2012
6.210
6.411
6.210
6.333
499,470
+0.10(+1.56%)
Feb 15, 2012
6.333
6.333
6.177
6.236
834,260
-0.05(-0.72%)
Feb 14, 2012
6.249
6.289
6.197
6.281
663,168
-0.01(-0.21%)
Feb 13, 2012
6.288
6.340
6.206
6.294
691,968
+0.10(+1.68%)
Feb 10, 2012
6.106
6.236
6.067
6.190
645,857
-0.03(-0.42%)
Feb 09, 2012
6.255
6.275
6.184
6.216
403,733
-0.01(-0.21%)
Feb 08, 2012
6.210
6.314
6.167
6.229
634,256
+0.03(+0.42%)
Feb 07, 2012
6.177
6.242
6.151
6.203
672,520
-0.01(-0.21%)
Feb 06, 2012
6.236
6.281
6.177
6.216
523,269
-0.09(-1.44%)
Feb 03, 2012
6.008
6.359
5.989
6.307
1,591,670
+0.44(+7.54%)
Feb 02, 2012
5.872
5.943
5.800
5.865
480,740
-0.01(-0.11%)
Feb 01, 2012
5.742
5.917
5.670
5.872
1,626,481
+0.21(+3.67%)
Jan 31, 2012
5.768
5.822
5.621
5.663
515,181
-0.07(-1.25%)
Jan 30, 2012
5.611
5.826
5.533
5.735
750,632
+0.05(+0.80%)
Jan 27, 2012
5.605
5.761
5.592
5.689
525,902
+0.05(+0.92%)
Jan 26, 2012
5.729
5.787
5.585
5.637
555,878
-0.04(-0.69%)
Jan 25, 2012
5.592
5.729
5.585
5.676
1,592,390
+0.08(+1.51%)
Jan 24, 2012
5.494
5.618
5.449
5.592
659,275
+0.03(+0.58%)
Jan 23, 2012
5.494
5.709
5.494
5.559
1,063,893
+0.05(+0.83%)
Jan 20, 2012
5.345
5.520
5.280
5.514
1,022,020
+0.16(+2.91%)
Jan 19, 2012
5.241
5.397
5.195
5.358
802,791
+0.15(+2.87%)
Jan 18, 2012
5.065
5.208
5.033
5.208
691,376
+0.14(+2.82%)
Jan 17, 2012
5.085
5.091
4.994
5.065
913,989
+0.03(+0.65%)
Jan 13, 2012
5.033
5.078
4.955
5.033
768,346
-0.05(-1.02%)
Jan 12, 2012
5.072
5.091
5.007
5.085
681,194
+0.05(+0.90%)
Jan 11, 2012
4.974
5.065
4.974
5.039
856,606
+0.03(+0.52%)
Jan 10, 2012
4.994
5.033
4.935
5.013
923,146
+0.10(+2.12%)
Jan 09, 2012
4.838
4.929
4.766
4.909
924,101
+0.11(+2.30%)
Jan 06, 2012
4.974
4.974
4.786
4.799
923,099
-0.17(-3.40%)
Jan 05, 2012
4.864
4.974
4.799
4.968
1,147,954
+0.06(+1.19%)
Jan 04, 2012
4.961
4.961
4.812
4.909
731,162
+0.06(+1.21%)
Dec 30, 2011
4.792
4.896
4.786
4.851
618,703
+0.01(+0.27%)
Dec 29, 2011
4.727
4.857
4.708
4.838
717,243
+0.12(+2.62%)
Dec 28, 2011
4.908
4.927
4.708
4.714
804,128
-0.21(-4.32%)
Dec 27, 2011
4.650
4.946
4.611
4.927
934,513
+0.25(+5.38%)
Dec 23, 2011
4.830
4.830
4.663
4.675
1,415,257
-0.33(-6.57%)
Dec 21, 2011
4.985
5.037
4.856
5.004
1,113,478
+0.01(+0.13%)
Dec 20, 2011
4.766
5.011
4.715
4.998
1,173,502
+0.36(+7.79%)
Dec 19, 2011
4.598
4.766
4.572
4.637
1,248,550
+0.10(+2.13%)
Dec 16, 2011
4.437
4.624
4.398
4.540
2,764,598
+0.15(+3.53%)
Dec 15, 2011
4.398
4.495
4.347
4.385
1,088,566
+0.05(+1.19%)
Dec 14, 2011
4.392
4.443
4.276
4.334
1,530,583
-0.13(-2.89%)
Dec 13, 2011
4.624
4.688
4.405
4.463
1,207,948
-0.12(-2.67%)
Dec 12, 2011
4.508
4.598
4.456
4.585
1,405,089
+0.05(+0.99%)
Dec 09, 2011
4.553
4.643
4.534
4.540
1,900,234
+0.00(+0.00%)
Dec 08, 2011
4.734
4.753
4.534
4.540
735,064
-0.25(-5.12%)
Dec 07, 2011
4.843
4.868
4.643
4.785
979,342
-0.11(-2.24%)
Dec 06, 2011
4.830
4.933
4.714
4.895
764,569
+0.03(+0.66%)
Dec 05, 2011
4.850
5.011
4.759
4.862
1,267,973
-0.14(-2.71%)
Dec 02, 2011
5.024
5.178
4.982
4.998
893,517
+0.08(+1.57%)
Dec 01, 2011
5.011
5.159
4.914
4.921
1,375,771
-0.14(-2.68%)
Nov 30, 2011
4.882
5.062
4.837
5.056
2,271,886
+0.43(+9.34%)
Nov 29, 2011
4.405
4.637
4.327
4.624
912,402
+0.21(+4.82%)
Nov 28, 2011
4.263
4.430
4.160
4.411
1,084,854
+0.38(+9.44%)
Nov 25, 2011
4.121
4.250
4.024
4.031
603,533
-0.12(-2.80%)
Nov 23, 2011
4.263
4.314
4.082
4.147
1,991,640
-0.22(-5.02%)
Nov 22, 2011
4.495
4.546
4.347
4.366
988,238
-0.14(-3.15%)
Nov 21, 2011
4.521
4.553
4.372
4.508
931,205
-0.14(-3.05%)
Nov 18, 2011
4.611
4.710
4.592
4.650
601,319
+0.05(+0.98%)
Nov 17, 2011
4.714
4.746
4.534
4.605
2,279,482
-0.10(-2.06%)
Nov 16, 2011
4.811
4.908
4.695
4.701
1,709,737
-0.20(-4.08%)
Nov 15, 2011
4.721
4.985
4.714
4.901
1,243,529
+0.14(+2.98%)
Nov 14, 2011
4.766
4.811
4.630
4.759
3,321,716
-0.05(-1.07%)
Nov 11, 2011
4.811
4.985
4.785
4.811
1,034,591
+0.08(+1.77%)
Nov 10, 2011
4.746
4.798
4.611
4.727
525,689
+0.09(+1.95%)
Nov 09, 2011
4.643
4.804
4.617
4.637
930,354
-0.20(-4.13%)
Nov 08, 2011
4.908
4.908
4.663
4.837
1,035,080
+0.00(+0.00%)
Nov 07, 2011
4.746
4.869
4.657
4.837
699,675
+0.07(+1.49%)
Nov 04, 2011
4.682
4.804
4.553
4.766
666,373
+0.01(+0.27%)
Nov 03, 2011
4.837
4.862
4.637
4.753
1,306,114
-0.01(-0.14%)
Nov 02, 2011
4.566
4.766
4.534
4.759
906,702
+0.30(+6.65%)
Nov 01, 2011
4.450
4.572
4.334
4.463
1,898,028
-0.32(-6.61%)
Oct 31, 2011
4.991
4.991
4.779
4.779
995,647
-0.31(-6.08%)
Oct 28, 2011
5.198
5.295
5.043
5.088
1,470,171
-0.13(-2.47%)
Oct 27, 2011
5.172
5.378
5.114
5.217
2,379,621
+0.26(+5.20%)
Oct 26, 2011
4.946
5.024
4.740
4.959
943,356
+0.12(+2.40%)
Oct 25, 2011
5.140
5.178
4.824
4.843
988,238
-0.37(-7.05%)
Oct 24, 2011
5.069
5.256
4.972
5.211
1,149,175
+0.21(+4.26%)
Oct 21, 2011
4.921
5.017
4.862
4.998
1,044,016
+0.20(+4.17%)
Oct 20, 2011
4.824
4.843
4.630
4.798
607,661
-0.02(-0.40%)
Oct 19, 2011
5.004
5.062
4.766
4.817
946,474
-0.23(-4.48%)
Oct 18, 2011
4.772
5.127
4.669
5.043
828,656
+0.29(+6.11%)
Oct 17, 2011
5.120
5.120
4.727
4.753
1,097,065
-0.44(-8.45%)
Oct 14, 2011
5.095
5.217
4.998
5.191
727,602
+0.17(+3.47%)
Oct 13, 2011
4.946
5.030
4.875
5.017
514,983
+0.04(+0.78%)
Oct 12, 2011
4.908
5.030
4.869
4.979
979,737
+0.11(+2.25%)
Oct 11, 2011
4.766
4.895
4.721
4.869
724,992
+0.04(+0.80%)
Oct 10, 2011
4.572
4.850
4.546
4.830
1,555,657
+0.37(+8.39%)
Oct 07, 2011
4.817
4.817
4.450
4.456
1,721,581
-0.35(-7.37%)
Oct 06, 2011
4.785
4.817
4.727
4.811
1,229,494
+0.14(+3.04%)
Oct 05, 2011
4.430
4.701
4.398
4.669
1,885,877
+0.23(+5.23%)
Oct 04, 2011
3.902
4.456
3.876
4.437
2,211,792
+0.48(+12.05%)
Oct 03, 2011
4.140
4.398
3.940
3.960
2,468,888
-0.11(-2.69%)
Sep 30, 2011
4.153
4.398
4.069
4.069
2,827,580
-0.14(-3.22%)
Sep 29, 2011
4.121
4.318
4.050
4.205
2,119,124
+0.24(+6.02%)
Sep 28, 2011
4.107
4.177
3.966
3.966
2,133,102
-0.06(-1.43%)
Sep 27, 2011
3.972
4.164
3.921
4.024
2,862,562
+0.15(+3.79%)
Sep 26, 2011
3.685
3.877
3.589
3.877
2,764,379
+0.22(+6.12%)
Sep 23, 2011
3.506
3.679
3.487
3.653
4,062,272
+0.17(+4.95%)
Sep 22, 2011
3.915
3.915
3.449
3.481
8,560,916
-0.87(-19.97%)
Sep 21, 2011
4.528
4.528
4.349
4.349
1,678,435
-0.15(-3.40%)
Sep 20, 2011
4.630
4.726
4.503
4.503
1,225,506
-0.10(-2.08%)
Sep 19, 2011
4.618
4.630
4.509
4.598
1,008,851
-0.14(-2.96%)
Sep 16, 2011
4.867
4.892
4.707
4.739
1,023,547
-0.09(-1.85%)
Sep 15, 2011
4.777
4.847
4.694
4.828
946,525
+0.11(+2.44%)
Sep 14, 2011
4.713
4.822
4.483
4.713
1,185,774
+0.04(+0.96%)
Sep 13, 2011
4.541
4.713
4.509
4.669
875,084
+0.15(+3.25%)
Sep 12, 2011
4.464
4.681
4.413
4.522
2,392,006
-0.04(-0.98%)
Sep 09, 2011
4.649
4.694
4.490
4.566
1,792,068
-0.15(-3.25%)
Sep 08, 2011
4.803
4.809
4.662
4.720
1,886,099
-0.14(-2.89%)
Sep 07, 2011
4.739
4.911
4.713
4.860
743,572
+0.24(+5.11%)
Sep 06, 2011
4.528
4.643
4.439
4.624
1,086,376
-0.06(-1.36%)
Sep 02, 2011
4.713
4.771
4.637
4.688
1,356,532
-0.19(-3.93%)
Sep 01, 2011
5.275
5.288
4.809
4.879
2,061,159
-0.41(-7.73%)
Aug 31, 2011
5.378
5.461
5.192
5.288
1,067,622
-0.03(-0.60%)
Aug 30, 2011
5.237
5.371
5.173
5.320
1,422,499
+0.06(+1.22%)
Aug 29, 2011
4.924
5.263
4.911
5.256
1,756,118
+0.43(+8.86%)
Aug 26, 2011
4.566
4.847
4.407
4.828
1,586,110
+0.22(+4.85%)
Aug 25, 2011
4.771
4.816
4.605
4.605
1,900,255
-0.11(-2.44%)
Aug 24, 2011
4.503
4.745
4.483
4.720
1,656,663
+0.22(+4.97%)
Aug 23, 2011
4.234
4.496
4.183
4.496
1,365,694
+0.29(+6.99%)
Aug 22, 2011
4.324
4.330
4.151
4.202
1,346,651
+0.02(+0.46%)
Aug 19, 2011
4.139
4.397
4.139
4.183
2,185,893
-0.13(-2.96%)
Aug 18, 2011
4.534
4.534
4.266
4.311
2,351,177
-0.38(-8.04%)
Aug 17, 2011
4.873
4.918
4.595
4.688
1,616,255
-0.13(-2.78%)
Aug 16, 2011
4.930
5.026
4.784
4.822
1,390,052
-0.20(-3.94%)
Aug 15, 2011
4.937
5.026
4.879
5.020
562,506
+0.14(+2.88%)
Aug 12, 2011
4.956
5.013
4.790
4.879
794,092
-0.06(-1.29%)
Aug 11, 2011
4.707
5.026
4.586
4.943
1,863,657
+0.34(+7.50%)
Aug 10, 2011
4.777
4.873
4.586
4.598
1,892,854
-0.37(-7.45%)
Aug 09, 2011
5.065
4.969
4.515
4.969
2,102,935
+0.24(+5.14%)
Aug 08, 2011
5.065
5.218
4.713
4.726
2,165,291
-0.52(-9.87%)
Aug 05, 2011
5.499
5.537
5.154
5.243
3,049,641
-0.19(-3.41%)
Aug 04, 2011
5.748
5.831
5.422
5.429
1,864,286
-0.40(-6.90%)
Aug 03, 2011
5.927
5.927
5.729
5.831
1,691,644
-0.09(-1.51%)
Aug 02, 2011
6.163
6.256
5.908
5.920
1,229,926
-0.30(-4.83%)
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
.