| Schnitzer Steel Industries, Inc. | (NQ: SCHN) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 18, 2013 | 24.81 | 25.08 | 24.63 | 24.93 | 0 | +0.04(+0.16%) |
| Jun 17, 2013 | 25.15 | 25.26 | 24.74 | 24.89 | 0 | +0.02(+0.08%) |
| Jun 14, 2013 | 25.17 | 25.32 | 24.74 | 24.87 | 0 | -0.17(-0.68%) |
| Jun 13, 2013 | 24.05 | 25.20 | 24.05 | 25.04 | 197,688 | +1.03(+4.29%) |
| Jun 12, 2013 | 24.40 | 24.82 | 23.83 | 24.01 | 287,222 | -0.11(-0.46%) |
| Jun 11, 2013 | 23.85 | 24.17 | 23.67 | 24.12 | 161,870 | -0.14(-0.58%) |
| Jun 10, 2013 | 23.84 | 24.37 | 23.54 | 24.26 | 0 | +0.35(+1.46%) |
| Jun 07, 2013 | 24.42 | 24.48 | 23.68 | 23.91 | 0 | -0.53(-2.17%) |
| Jun 06, 2013 | 24.21 | 24.53 | 23.95 | 24.44 | 173,292 | +0.21(+0.87%) |
| Jun 05, 2013 | 24.67 | 24.93 | 24.07 | 24.23 | 0 | -0.62(-2.49%) |
| Jun 04, 2013 | 25.19 | 25.44 | 24.53 | 24.85 | 0 | -0.40(-1.58%) |
| Jun 03, 2013 | 24.93 | 25.29 | 24.41 | 25.25 | 352,994 | +0.55(+2.23%) |
| May 31, 2013 | 25.54 | 25.76 | 24.68 | 24.70 | 258,170 | -1.07(-4.15%) |
| May 30, 2013 | 25.97 | 26.26 | 25.63 | 25.77 | 176,899 | -0.23(-0.88%) |
| May 29, 2013 | 26.46 | 26.52 | 25.72 | 26.00 | 291,906 | -0.77(-2.88%) |
| May 28, 2013 | 26.77 | 27.05 | 26.36 | 26.77 | 186,728 | +0.50(+1.90%) |
| May 24, 2013 | 25.91 | 26.49 | 25.76 | 26.27 | 0 | +0.15(+0.57%) |
| May 23, 2013 | 26.01 | 26.40 | 25.50 | 26.12 | 0 | -0.24(-0.91%) |
| May 22, 2013 | 27.08 | 27.35 | 26.05 | 26.36 | 255,473 | -0.53(-1.97%) |
| May 21, 2013 | 26.56 | 27.42 | 26.30 | 26.89 | 0 | +0.48(+1.82%) |
| May 20, 2013 | 25.66 | 26.47 | 25.46 | 26.41 | 0 | +0.64(+2.48%) |
| May 17, 2013 | 25.98 | 26.32 | 25.62 | 25.77 | 0 | +0.08(+0.31%) |
| May 16, 2013 | 25.48 | 26.27 | 25.14 | 25.69 | 197,837 | +0.02(+0.08%) |
| May 15, 2013 | 25.61 | 25.91 | 24.98 | 25.67 | 0 | -0.44(-1.69%) |
| May 13, 2013 | 27.00 | 27.00 | 25.97 | 26.11 | 0 | -0.59(-2.21%) |
| May 10, 2013 | 26.54 | 26.80 | 26.11 | 26.70 | 0 | +0.35(+1.33%) |
| May 09, 2013 | 26.74 | 26.91 | 26.09 | 26.35 | 0 | -0.51(-1.90%) |
| May 08, 2013 | 26.35 | 27.24 | 26.29 | 26.86 | 0 | +0.57(+2.17%) |
| May 07, 2013 | 25.85 | 26.85 | 25.85 | 26.29 | 0 | +0.45(+1.74%) |
| May 06, 2013 | 25.49 | 25.99 | 25.27 | 25.84 | 0 | +0.09(+0.35%) |
| May 03, 2013 | 24.88 | 26.06 | 24.42 | 25.75 | 0 | +1.33(+5.45%) |
| May 02, 2013 | 24.71 | 24.71 | 24.00 | 24.42 | 0 | -0.05(-0.20%) |
| May 01, 2013 | 24.64 | 24.64 | 23.94 | 24.47 | 0 | -0.06(-0.24%) |
| Apr 30, 2013 | 23.77 | 24.64 | 23.58 | 24.53 | 0 | +0.59(+2.46%) |
| Apr 29, 2013 | 23.99 | 24.22 | 23.66 | 23.94 | 325,254 | +0.11(+0.46%) |
| Apr 26, 2013 | 23.95 | 24.13 | 23.65 | 23.83 | 281,725 | -0.30(-1.24%) |
| Apr 25, 2013 | 24.35 | 24.69 | 24.05 | 24.13 | 329,519 | -0.07(-0.29%) |
| Apr 24, 2013 | 23.76 | 24.33 | 23.64 | 24.20 | 381,039 | +0.58(+2.46%) |
| Apr 23, 2013 | 23.81 | 23.81 | 23.24 | 23.62 | 289,498 | -0.11(-0.46%) |
| Apr 22, 2013 | 23.90 | 23.94 | 23.07 | 23.73 | 251,603 | -0.17(-0.71%) |
| Apr 19, 2013 | 24.03 | 24.06 | 23.21 | 23.90 | 318,243 | -0.02(-0.08%) |
| Apr 18, 2013 | 24.04 | 24.38 | 23.61 | 23.92 | 381,087 | -0.05(-0.21%) |
| Apr 17, 2013 | 24.08 | 24.35 | 23.72 | 23.97 | 431,150 | -0.46(-1.88%) |
| Apr 16, 2013 | 24.44 | 24.79 | 24.13 | 24.43 | 349,624 | +0.33(+1.37%) |
| Apr 15, 2013 | 24.51 | 24.72 | 23.70 | 24.10 | 451,887 | -0.76(-3.06%) |
| Apr 12, 2013 | 25.30 | 25.49 | 24.34 | 24.86 | 451,128 | -0.71(-2.78%) |
| Apr 11, 2013 | 25.93 | 26.28 | 25.39 | 25.57 | 244,084 | -0.54(-2.07%) |
| Apr 10, 2013 | 26.09 | 26.26 | 25.89 | 26.11 | 321,891 | +0.00(+0.00%) |
| Apr 09, 2013 | 26.00 | 26.69 | 25.74 | 26.11 | 268,302 | +0.22(+0.85%) |
| Apr 08, 2013 | 26.22 | 26.22 | 25.48 | 25.89 | 240,430 | -0.16(-0.61%) |
| Apr 05, 2013 | 25.94 | 26.30 | 25.75 | 26.05 | 395,533 | -0.37(-1.40%) |
| Apr 04, 2013 | 25.97 | 27.23 | 25.86 | 26.42 | 575,929 | +0.55(+2.13%) |
| Apr 03, 2013 | 26.00 | 26.77 | 25.33 | 25.87 | 1,021,994 | +0.44(+1.73%) |
| Apr 02, 2013 | 26.44 | 26.65 | 25.19 | 25.43 | 411,942 | -0.67(-2.57%) |
