Steel Dynamics Inc $18.65

up +0.10


24/4/2014 08:10 PM  |  NASDAQ : STLD  
Industries : Metals & Mining / Steel & Iron
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STLD historical data

Date Open High Low Close Volume
4/24/201418.6118.6818.3518.652,986,450
4/23/201418.2518.5618.2018.552,751,540
4/22/201418.3118.4118.1318.192,798,310
4/21/201418.2418.2917.9318.233,266,930
4/17/201418.5719.0717.9318.007,951,160
4/16/201418.9519.0018.6218.902,646,910
4/15/201418.7818.9018.3418.863,441,270
4/14/201418.5619.0518.4918.834,089,820
4/11/201418.3518.5318.1018.403,144,640
4/10/201418.7118.8318.2818.432,569,840
4/9/201418.6318.9418.5318.802,516,540
4/8/201418.3718.7218.3218.553,375,050
4/7/201418.3018.4717.9918.363,314,780
4/4/201418.6618.7018.2018.323,067,080
4/3/201418.0218.6918.0018.625,038,650
4/2/201417.8918.2017.8518.062,947,340
4/1/201417.9918.0217.6217.842,061,530
3/31/201417.8817.9717.6517.793,494,000
3/28/201417.6717.8217.3617.442,398,050
3/27/201417.6817.9117.4217.553,611,420
3/26/201418.2518.2817.8017.802,988,980
3/25/201418.0018.2417.9318.113,636,090
3/24/201417.7618.1617.6517.902,542,720
3/21/201417.1017.7217.0117.683,540,310
3/20/201417.0917.2116.8817.081,501,630
3/19/201416.9417.2316.7317.132,272,490
3/18/201416.6916.9816.5216.932,074,440
3/17/201416.6116.8816.5116.681,727,860
3/14/201416.4816.6316.2916.522,218,750
3/13/201416.9717.0716.4716.532,851,730
3/12/201417.0817.2916.8716.911,569,080
3/11/201417.2117.3717.0217.201,679,170
3/10/201417.6517.7317.0617.142,433,660
3/7/201417.6517.7717.2317.712,422,150
3/6/201417.6217.7117.5417.672,234,580
3/5/201417.2217.5217.1217.511,816,950
3/4/201417.4717.5717.2317.242,548,250
3/3/201417.2917.3417.0317.211,835,320
2/28/201417.3217.6017.2517.442,008,340
2/27/201417.1917.4417.1017.411,711,900
2/26/201417.0417.3017.0017.182,110,070
2/25/201417.0017.1416.5816.932,813,220
2/24/201417.3517.4317.0317.072,578,530
2/21/201418.0418.0717.6517.661,905,800
2/20/201418.0818.1217.7618.002,454,450
2/19/201417.9018.4117.8818.004,520,940
2/18/201417.7918.1017.6818.012,899,820
2/14/201417.6617.8917.6417.871,610,560
2/13/201417.2417.6817.2317.672,238,650
2/12/201417.2117.5017.1617.403,077,300
2/11/201417.1717.1816.6417.113,259,440
2/10/201416.3216.3716.2216.311,848,950
2/7/201416.4216.4716.1516.334,362,370
2/6/201416.2016.2816.1116.202,774,980
2/5/201416.3616.3815.8816.113,029,490
2/4/201415.9416.1215.8015.962,450,620
2/3/201416.5016.5015.8015.833,952,460
1/31/201416.4916.7116.3016.502,057,630
1/30/201416.8216.9116.5416.712,805,490
1/29/201416.8516.9616.4716.604,572,950
1/28/201416.6716.9116.2116.858,378,590
1/27/201417.1317.1316.4516.486,260,680
1/24/201417.5017.5016.9516.962,819,590
1/23/201417.8517.9017.5417.573,751,410
1/22/201418.0218.0317.8017.902,519,260
1/21/201418.4018.4917.8917.973,170,820
1/17/201418.7118.7518.3718.392,453,320
1/16/201418.6218.8618.5818.652,281,640
1/15/201418.6218.7518.3918.582,017,230
1/14/201418.6518.7018.3518.553,214,160
1/13/201419.0719.2118.5118.552,346,860
1/10/201419.1719.1718.9719.101,031,520
1/9/201419.3219.3219.0519.111,774,070
1/8/201418.9719.3118.8119.221,575,650
1/7/201418.9119.1718.8018.991,705,020
1/6/201419.1919.2518.5918.872,208,100
1/3/201419.2419.3219.0719.161,167,440
1/2/201419.4019.5319.0519.201,519,450
12/31/201319.4619.6619.4419.541,172,320
12/30/201319.5919.7419.3319.411,781,440
12/27/201319.2419.7219.1419.701,312,900
12/26/201319.4519.5019.3319.341,379,070
12/24/201318.9219.4118.8119.361,613,500
12/23/201318.5618.8318.4718.821,605,890
12/20/201318.6118.6918.4618.532,589,020
12/19/201318.3318.7718.3218.571,906,910
12/18/201318.8318.8818.0018.334,842,380
12/17/201318.8519.0118.8018.941,174,000
12/16/201318.8519.0118.7518.961,519,660
12/13/201318.6518.8218.6518.78894,311
12/12/201318.8218.8318.5518.661,985,030
12/11/201318.9019.0818.6318.661,692,220
12/10/201319.0619.2218.9018.931,046,870
12/9/201318.8419.0818.7919.041,454,810
12/6/201318.9819.0818.7318.811,270,520
12/5/201318.5418.8318.5418.791,759,040
12/4/201318.2318.8118.1818.652,288,200
12/3/201318.1118.3417.9718.132,027,600
12/2/201318.2118.3818.0518.161,764,360
11/29/201318.2418.3818.0918.221,187,960
Trading Center