STLD: Historical Prices for Steel Dynamics, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.04	16.26	15.82	16.15	6,403,000	16.15
19-Nov-09	16.22	16.36	15.85	16.28	6,916,200	16.28
18-Nov-09	16.50	16.82	16.29	16.62	9,339,800	16.62
17-Nov-09	15.58	16.43	15.46	16.38	11,300,100	16.38
16-Nov-09	15.20	15.76	15.19	15.61	7,778,700	15.61
13-Nov-09	14.78	15.07	14.69	14.97	4,485,200	14.97
12-Nov-09	15.04	15.26	14.70	14.76	6,555,500	14.76
11-Nov-09	14.86	15.17	14.76	14.84	6,607,700	14.84
10-Nov-09	14.50	14.67	14.25	14.53	3,888,500	14.53
9-Nov-09	14.31	14.78	14.29	14.58	5,155,200	14.58
6-Nov-09	14.12	14.67	13.80	14.08	5,869,700	14.08
5-Nov-09	14.19	14.42	13.83	14.42	6,433,100	14.42
4-Nov-09	14.02	14.35	13.70	13.76	7,860,400	13.76
3-Nov-09	13.22	13.87	13.11	13.82	8,360,100	13.82
2-Nov-09	13.52	14.01	13.07	13.48	11,286,700	13.48
30-Oct-09	13.91	13.98	13.10	13.39	11,409,900	13.39
29-Oct-09	14.10	14.30	13.90	13.95	9,912,500	13.95
28-Oct-09	14.28	14.30	13.49	13.64	9,749,600	13.64
27-Oct-09	14.63	14.80	14.11	14.35	10,581,000	14.35
26-Oct-09	15.22	15.44	14.61	14.71	6,088,500	14.71
23-Oct-09	15.48	15.64	14.90	15.03	5,094,300	15.03
22-Oct-09	15.46	15.52	14.81	15.43	7,402,500	15.43
21-Oct-09	15.17	15.89	15.08	15.40	8,913,600	15.40
20-Oct-09	15.85	15.92	15.06	15.24	12,994,700	15.24
19-Oct-09	15.54	15.66	15.11	15.32	10,420,000	15.32
16-Oct-09	16.00	16.00	15.30	15.39	8,523,700	15.39
15-Oct-09	15.66	16.19	15.59	16.14	6,141,700	16.14
14-Oct-09	15.65	16.10	15.65	15.92	8,360,500	15.92
13-Oct-09	15.21	15.48	15.02	15.44	4,991,700	15.44
12-Oct-09	15.59	15.87	15.21	15.27	4,448,900	15.27
9-Oct-09	15.51	15.67	15.22	15.47	3,993,900	15.47
8-Oct-09	15.69	15.78	15.27	15.64	6,580,700	15.64
7-Oct-09	15.05	15.40	14.90	15.23	5,230,300	15.23
6-Oct-09	15.38	15.57	14.82	15.01	10,151,500	15.01
5-Oct-09	14.50	15.18	14.38	15.08	7,106,600	15.08
2-Oct-09	14.32	14.85	13.72	14.34	8,764,800	14.34
1-Oct-09	15.44	15.53	14.66	14.69	8,829,100	14.69
30-Sep-09	15.96	16.08	15.26	15.34	12,344,700	15.34
29-Sep-09	15.96	16.25	15.79	15.87	9,146,700	15.87
28-Sep-09	16.46	16.53	15.77	15.88	11,383,800	15.88
28-Sep-09	$ 0.075 Dividend
25-Sep-09	16.74	16.92	16.36	16.61	5,338,600	16.54
24-Sep-09	17.39	17.53	16.57	16.81	5,839,000	16.73
23-Sep-09	17.75	17.91	17.28	17.32	6,426,600	17.24
22-Sep-09	17.85	18.06	17.70	17.77	5,726,800	17.69
21-Sep-09	17.35	17.66	17.21	17.59	4,919,400	17.51
18-Sep-09	17.90	18.04	17.33	17.85	11,327,200	17.77
17-Sep-09	17.87	18.56	17.71	17.75	8,030,000	17.67
16-Sep-09	17.80	18.22	17.67	17.88	8,017,300	17.80
15-Sep-09	16.86	17.78	16.86	17.58	9,592,100	17.50
14-Sep-09	16.83	17.41	16.55	17.34	9,108,100	17.26
11-Sep-09	18.20	18.22	16.87	17.14	13,240,100	17.06
10-Sep-09	17.19	17.88	16.91	17.86	7,049,100	17.78
9-Sep-09	17.29	17.55	17.02	17.27	6,756,400	17.19
8-Sep-09	17.02	17.30	16.94	17.26	7,675,900	17.18
4-Sep-09	16.31	16.65	15.95	16.63	5,424,900	16.55
3-Sep-09	16.08	16.32	15.83	16.18	5,533,000	16.11
2-Sep-09	15.88	16.32	15.71	15.81	7,165,500	15.74
1-Sep-09	16.41	16.97	15.85	15.91	9,650,800	15.84
31-Aug-09	16.53	16.78	16.42	16.55	8,189,700	16.48
28-Aug-09	16.75	17.20	16.47	17.12	8,225,200	17.04
27-Aug-09	16.24	16.52	15.76	16.47	7,540,800	16.40
26-Aug-09	16.51	16.76	16.04	16.23	7,202,100	16.16
25-Aug-09	17.25	17.35	16.55	16.70	5,460,600	16.62
24-Aug-09	17.25	17.43	17.00	17.07	4,844,300	16.99
21-Aug-09	16.86	17.10	16.74	16.92	5,897,400	16.84
20-Aug-09	16.14	16.68	15.99	16.59	5,426,600	16.52
* 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