SCHNITZER STEEL $24.93

up +0.04


18/6/2013 04:18 PM  |  NASDAQ : SCHN  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

SCHN historical data

Date Open High Low Close Volume
6/17/2013 25.15 25.26 24.74 24.89 2321
6/14/2013 25.17 25.32 24.74 24.87 2617
6/13/2013 24.05 25.20 24.05 25.04 1977
6/12/2013 24.40 24.82 23.83 24.01 2873
6/11/2013 23.85 24.17 23.67 24.12 1619
6/10/2013 23.84 24.37 23.54 24.26 1985
6/7/2013 24.42 24.48 23.68 23.91 2190
6/6/2013 24.21 24.53 23.95 24.44 1733
6/5/2013 24.67 24.93 24.07 24.23 2001
6/4/2013 25.19 25.44 24.53 24.85 1877
6/3/2013 24.93 25.29 24.41 25.25 3530
5/31/2013 25.54 25.76 24.68 24.70 2581
5/30/2013 25.97 26.26 25.63 25.77 1769
5/29/2013 26.46 26.52 25.72 26.00 2920
5/28/2013 26.77 27.05 26.36 26.77 1868
5/24/2013 25.91 26.49 25.76 26.27 2097
5/23/2013 26.01 26.40 25.50 26.12 2254
5/22/2013 27.08 27.35 26.05 26.36 2555
5/21/2013 26.56 27.42 26.30 26.89 2721
5/20/2013 25.66 26.47 25.46 26.41 2181
5/17/2013 25.98 26.32 25.62 25.77 3087
5/16/2013 25.48 26.27 25.14 25.69 1979
5/15/2013 25.61 25.91 24.98 25.67 2291
5/14/2013 25.85 26.24 25.49 25.85 2450
5/13/2013 27.00 27.00 25.97 26.11 2905
5/10/2013 26.54 26.80 26.11 26.70 2604
5/9/2013 26.74 26.91 26.09 26.35 2590
5/8/2013 26.35 27.24 26.29 26.86 3117
5/7/2013 25.85 26.85 25.85 26.29 4272
5/6/2013 25.49 25.99 25.27 25.84 3041
5/3/2013 24.88 26.06 24.74 25.75 4049
5/2/2013 24.71 24.71 24.00 24.42 2296
5/1/2013 24.64 24.64 23.94 24.47 4237
4/30/2013 23.77 24.64 23.58 24.53 3862
4/29/2013 23.99 24.22 23.66 23.94 3253
4/26/2013 23.95 23.95 23.28 23.83 2818
4/25/2013 24.35 24.69 24.05 24.13 3296
4/24/2013 23.76 24.33 23.64 24.20 3811
4/23/2013 23.81 23.81 23.24 23.62 2895
4/22/2013 23.90 23.94 23.07 23.73 2517
4/19/2013 24.03 24.06 23.21 23.90 3183
4/18/2013 24.04 24.38 23.61 23.92 3811
4/17/2013 24.08 24.35 23.72 23.97 4312
4/16/2013 24.44 24.79 24.13 24.43 3497
4/15/2013 24.51 24.72 23.70 24.10 4519
4/12/2013 25.30 25.49 24.34 24.86 4512
4/11/2013 25.93 26.28 25.39 25.57 2441
4/10/2013 26.09 26.26 25.89 26.11 3219
4/9/2013 26.00 26.69 25.74 26.11 2684
4/8/2013 26.22 26.22 25.48 25.89 2405
4/5/2013 25.94 26.30 25.75 26.05 3956
4/4/2013 25.97 27.23 25.86 26.42 5760
4/3/2013 26.00 26.77 25.33 25.87 10220
4/2/2013 26.44 26.65 25.19 25.43 4120
4/1/2013 26.71 26.71 25.85 26.10 4200
3/28/2013 26.85 26.86 26.47 26.67 2740
3/27/2013 26.74 26.91 26.33 26.83 3927
3/26/2013 26.97 27.05 26.50 27.00 3381
3/25/2013 27.50 27.64 26.69 26.88 4632
3/22/2013 27.83 28.00 27.42 27.53 2549
3/21/2013 27.68 28.08 27.61 27.78 3810
3/20/2013 28.20 28.44 27.65 27.77 3240
3/19/2013 28.59 29.00 27.42 28.15 3152
3/18/2013 28.66 29.43 28.49 28.60 2841
3/15/2013 29.05 29.48 28.90 29.15 6276
3/14/2013 29.51 29.64 28.80 29.17 2943
3/13/2013 29.42 29.64 28.89 29.53 2307
3/12/2013 29.70 30.00 29.26 29.46 2215
3/11/2013 29.39 29.68 28.66 29.64 3600
3/8/2013 29.34 29.85 29.27 29.51 2833
3/7/2013 29.11 29.30 28.72 29.11 2603
3/6/2013 27.96 28.90 27.82 28.69 3045
3/5/2013 27.73 28.40 27.70 27.76 3356
3/4/2013 27.59 27.91 27.01 27.36 3033
3/1/2013 28.37 28.37 27.56 27.75 4090
2/28/2013 29.59 29.65 28.59 28.61 4579
2/27/2013 28.65 29.81 28.65 29.66 2726
2/26/2013 28.88 29.22 28.40 28.72 2766
2/25/2013 29.72 29.72 28.71 28.71 2775
2/22/2013 29.17 29.62 28.63 29.53 3076
2/21/2013 29.32 29.51 28.53 28.88 4597
2/20/2013 30.27 30.55 29.16 29.34 4757
2/19/2013 31.00 31.22 30.35 30.55 3524
2/15/2013 31.09 31.33 30.93 31.12 3159
2/14/2013 29.90 31.10 29.84 30.82 4277
2/13/2013 29.75 30.01 29.62 29.83 3004
2/12/2013 29.73 29.99 29.52 29.72 1882
2/11/2013 29.52 29.75 29.20 29.75 2399
2/8/2013 29.56 29.83 29.50 29.63 1599
2/7/2013 29.77 29.84 29.19 29.50 1594
2/6/2013 29.07 29.83 29.04 29.79 2674
2/5/2013 29.43 29.43 28.93 29.08 2229
2/4/2013 29.21 29.35 28.98 29.11 2857
2/1/2013 29.49 29.76 29.02 29.53 3762
1/31/2013 28.72 29.43 28.63 29.08 3838
1/30/2013 29.66 30.05 28.41 28.80 3677
1/29/2013 29.80 30.20 29.49 29.63 2421
1/28/2013 30.15 30.30 29.33 29.71 3838
1/25/2013 30.50 30.77 29.95 30.36 3756
1/24/2013 30.16 30.98 30.16 30.39 2416
Marketplace
Trading Center