| SCHNITZER STEEL-A Add to My Watchlist | (NSDQ: SCHN) |
| Schnitzer Stee | 43.58 | +0.81 (+1.89%) | 623,899 |
| Historical Data for SCHN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 43.85 | 45.14 | 43.40 | 622,759 | 43.58 | +0.81 +1.89% |
| 02/08/10 | 43.54 | 44.79 | 42.73 | 805,790 | 42.77 | -0.34 -0.79% |
| 02/05/10 | 42.60 | 43.18 | 40.83 | 870,373 | 43.11 | +1.15 +2.74% |
| 02/04/10 | 43.46 | 43.46 | 41.58 | 918,980 | 41.96 | -2.09 -4.74% |
| 02/03/10 | 45.25 | 45.59 | 43.92 | 502,972 | 44.05 | -1.46 -3.21% |
| 02/02/10 | 43.56 | 45.73 | 42.85 | 1,385,337 | 45.51 | +3.09 +7.28% |
| 02/01/10 | 41.21 | 42.72 | 41.06 | 474,697 | 42.42 | +1.92 +4.74% |
| 01/29/10 | 42.06 | 42.99 | 40.03 | 883,238 | 40.50 | -1.11 -2.67% |
| 01/28/10 | 42.85 | 43.38 | 41.43 | 860,572 | 41.61 | -1.20 -2.80% |
| 01/27/10 | 43.27 | 44.01 | 41.31 | 761,302 | 42.81 | -0.46 -1.06% |
| 01/26/10 | 45.03 | 45.81 | 43.05 | 952,290 | 43.27 | -2.52 -5.50% |
| 01/25/10 | 46.08 | 47.08 | 45.52 | 460,636 | 45.79 | +0.15 +0.33% |
| 01/22/10 | 47.32 | 48.07 | 45.45 | 772,586 | 45.64 | -2.12 -4.44% |
| 01/21/10 | 51.24 | 51.26 | 47.75 | 874,184 | 47.76 | -3.59 -6.99% |
| 01/20/10 | 51.55 | 51.60 | 50.33 | 685,822 | 51.35 | -0.77 -1.48% |
| 01/19/10 | 52.57 | 53.50 | 51.87 | 492,331 | 52.12 | -0.78 -1.47% |
| 01/18/10 | 52.90 | 52.90 | 52.90 | 0 | 52.90 | 0.00 0.00% |
| 01/15/10 | 54.02 | 54.34 | 52.59 | 798,307 | 52.90 | -1.45 -2.67% |
| 01/14/10 | 54.54 | 54.89 | 53.88 | 765,017 | 54.35 | -0.01 -0.02% |
| 01/13/10 | 53.01 | 54.46 | 52.15 | 562,666 | 54.36 | +1.51 +2.86% |
| 01/12/10 | 53.08 | 53.84 | 51.72 | 839,942 | 52.85 | -1.64 -3.01% |
| 01/11/10 | 56.74 | 56.75 | 54.00 | 705,652 | 54.49 | -1.46 -2.61% |
| 01/08/10 | 54.95 | 56.95 | 54.37 | 1,531,801 | 55.95 | +3.26 +6.19% |
| 01/07/10 | 53.80 | 54.28 | 51.36 | 1,161,826 | 52.69 | -1.18 -2.19% |
| 01/06/10 | 51.09 | 54.41 | 50.82 | 1,527,303 | 53.87 | +3.94 +7.89% |
| 01/05/10 | 50.00 | 50.11 | 49.01 | 458,326 | 49.93 | -0.07 -0.14% |
| 01/04/10 | 48.30 | 50.00 | 48.27 | 478,724 | 50.00 | +2.30 +4.82% |
| 01/01/10 | 47.70 | 47.70 | 47.70 | 0 | 47.70 | 0.00 0.00% |
| 12/31/09 | 48.43 | 48.94 | 47.70 | 184,268 | 47.70 | -0.73 -1.51% |
| 12/30/09 | 48.01 | 48.63 | 47.55 | 166,827 | 48.43 | +0.07 +0.14% |
| 12/29/09 | 48.58 | 48.99 | 48.14 | 375,764 | 48.36 | +0.07 +0.14% |
| 12/28/09 | 48.61 | 49.19 | 48.01 | 217,800 | 48.29 | -0.27 -0.56% |
| 12/25/09 | 47.81 | 48.59 | 47.81 | 102,093 | 48.56 | 0.00 0.00% |
| 12/24/09 | 47.81 | 48.59 | 47.81 | 102,093 | 48.56 | +0.82 +1.72% |
| 12/23/09 | 46.70 | 47.84 | 46.61 | 310,663 | 47.74 | +1.07 +2.29% |
| 12/22/09 | 46.99 | 47.43 | 45.38 | 541,091 | 46.67 | -0.35 -0.74% |
| 12/21/09 | 47.26 | 47.83 | 46.94 | 262,877 | 47.02 | +0.11 +0.23% |
| 12/18/09 | 46.94 | 47.95 | 45.91 | 704,509 | 46.91 | +0.14 +0.30% |
| 12/17/09 | 47.49 | 47.81 | 46.73 | 284,345 | 46.77 | -1.07 -2.24% |
| 12/16/09 | 48.64 | 49.29 | 47.54 | 404,479 | 47.84 | -0.64 -1.32% |
| 12/15/09 | 47.58 | 48.89 | 47.50 | 467,747 | 48.48 | +0.56 +1.17% |
| 12/14/09 | 47.67 | 48.05 | 47.05 | 376,126 | 47.92 | +0.27 +0.57% |
| 12/11/09 | 46.82 | 47.79 | 46.42 | 342,309 | 47.65 | +1.10 +2.36% |
| 12/10/09 | 47.17 | 48.15 | 46.30 | 452,264 | 46.55 | -0.79 -1.67% |
| 12/09/09 | 46.77 | 48.12 | 45.85 | 651,385 | 47.34 | +0.80 +1.72% |
| 12/08/09 | 47.55 | 47.55 | 46.35 | 608,631 | 46.54 | -1.33 -2.78% |
| 12/07/09 | 46.60 | 48.47 | 46.37 | 749,200 | 47.87 | +1.23 +2.64% |
| 12/04/09 | 47.25 | 48.50 | 45.58 | 1,108,386 | 46.64 | -0.31 -0.66% |
| 12/03/09 | 47.80 | 48.00 | 46.55 | 1,032,674 | 46.95 | -0.58 -1.22% |
| 12/02/09 | 45.90 | 47.56 | 45.90 | 1,056,354 | 47.53 | +1.49 +3.24% |
| \/ Download Data To Spreadsheet | ||||||
