SCHN: Historical Prices for Schnitzer Steel Industries, Inc

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	45.14	47.50	44.00	47.10	981,800	47.10
19-Nov-09	46.65	46.79	44.73	45.73	623,800	45.73
18-Nov-09	47.07	47.68	46.11	46.93	501,400	46.93
17-Nov-09	47.31	47.88	45.98	47.16	437,000	47.16
16-Nov-09	46.75	48.01	46.35	47.48	555,300	47.48
13-Nov-09	44.43	46.19	44.43	46.12	809,000	46.12
12-Nov-09	44.68	46.22	44.14	44.33	552,600	44.33
12-Nov-09	$ 0.017 Dividend
11-Nov-09	45.50	46.46	44.54	45.00	513,100	44.98
10-Nov-09	45.71	46.00	43.83	44.95	522,600	44.93
9-Nov-09	45.01	46.63	45.01	45.76	466,600	45.74
6-Nov-09	43.90	45.44	43.53	44.64	997,400	44.62
5-Nov-09	42.95	44.69	42.92	44.68	648,400	44.66
4-Nov-09	43.90	44.58	42.24	42.44	568,300	42.42
3-Nov-09	42.55	43.84	41.59	43.42	812,800	43.40
2-Nov-09	43.46	45.00	41.65	43.01	802,900	42.99
30-Oct-09	44.21	44.86	42.24	43.24	921,100	43.22
29-Oct-09	44.00	45.63	43.68	44.88	864,600	44.86
28-Oct-09	46.68	46.84	43.03	43.29	1,459,600	43.27
27-Oct-09	50.00	50.30	47.21	47.38	1,348,900	47.36
26-Oct-09	50.43	52.43	50.43	51.19	734,000	51.17
23-Oct-09	51.20	52.60	50.25	50.62	372,500	50.60
22-Oct-09	51.38	52.00	49.56	51.78	399,600	51.76
21-Oct-09	51.75	53.54	51.42	51.66	603,700	51.64
20-Oct-09	53.13	53.37	50.91	52.30	650,100	52.28
19-Oct-09	54.40	54.41	52.90	52.99	607,400	52.97
16-Oct-09	55.59	55.59	53.75	54.00	446,300	53.98
15-Oct-09	53.91	56.38	53.77	56.25	874,700	56.23
14-Oct-09	51.96	54.57	51.59	54.50	777,100	54.48
13-Oct-09	51.17	51.78	50.75	51.23	821,000	51.21
12-Oct-09	52.65	53.41	51.26	51.61	476,600	51.59
9-Oct-09	53.76	54.07	52.09	52.85	326,200	52.83
8-Oct-09	53.50	54.09	52.47	53.82	559,100	53.80
7-Oct-09	52.30	53.52	51.74	52.55	626,600	52.53
6-Oct-09	54.07	54.42	51.51	52.54	617,800	52.52
5-Oct-09	53.46	53.51	52.01	53.13	454,300	53.11
2-Oct-09	51.01	52.74	50.59	51.92	424,700	51.90
1-Oct-09	54.09	54.73	51.42	51.67	672,200	51.65
30-Sep-09	54.72	55.11	52.86	53.25	492,400	53.23
29-Sep-09	53.57	54.77	53.15	53.98	410,900	53.96
28-Sep-09	53.52	54.25	52.06	53.69	496,700	53.67
25-Sep-09	54.49	55.75	52.45	52.74	542,700	52.72
24-Sep-09	57.41	57.51	54.06	54.70	454,900	54.68
23-Sep-09	57.02	59.00	56.25	57.14	507,300	57.12
22-Sep-09	57.02	57.94	56.93	57.04	301,300	57.02
21-Sep-09	56.30	56.79	54.73	56.36	314,600	56.34
18-Sep-09	57.94	57.94	56.07	57.22	434,200	57.20
17-Sep-09	56.89	58.48	56.40	57.29	492,600	57.27
16-Sep-09	56.77	57.26	55.61	57.03	445,300	57.01
15-Sep-09	54.74	56.51	54.59	56.03	450,300	56.01
14-Sep-09	54.90	55.70	54.24	55.70	547,000	55.68
11-Sep-09	58.28	58.95	56.97	57.18	398,000	57.16
10-Sep-09	56.78	57.87	56.00	57.51	385,200	57.49
9-Sep-09	58.07	58.07	55.78	57.00	442,000	56.98
8-Sep-09	55.70	58.12	55.70	57.59	494,000	57.57
4-Sep-09	54.13	54.94	53.05	54.83	372,900	54.81
3-Sep-09	53.95	54.85	53.38	54.47	622,100	54.45
2-Sep-09	52.67	54.47	52.18	53.34	398,100	53.32
1-Sep-09	53.38	55.75	52.14	52.79	381,700	52.77
31-Aug-09	53.93	54.25	52.64	54.01	387,500	53.99
28-Aug-09	54.70	55.94	54.04	54.91	261,900	54.89
27-Aug-09	54.01	54.35	51.78	53.81	301,800	53.79
26-Aug-09	55.13	55.21	53.48	53.76	392,800	53.74
25-Aug-09	57.19	57.96	55.35	55.61	414,400	55.59
24-Aug-09	55.82	57.98	55.70	56.43	769,100	56.41
21-Aug-09	52.68	55.32	52.46	55.00	747,000	54.98
20-Aug-09	51.16	51.96	50.39	51.56	375,800	51.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions