NYSE - Nasdaq Real Time Price • USD
Insteel Industries, Inc. (IIIN)
As of 9:56 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 32.36 | 32.26 | 32.26 | 32.26 | 32.26 | 874 |
May 20, 2024 | 32.66 | 33.04 | 32.39 | 32.39 | 32.39 | 47,800 |
May 17, 2024 | 33.03 | 33.03 | 32.53 | 32.66 | 32.66 | 44,600 |
May 16, 2024 | 33.39 | 33.39 | 32.76 | 32.87 | 32.87 | 71,300 |
May 15, 2024 | 33.71 | 33.96 | 33.40 | 33.43 | 33.43 | 59,000 |
May 14, 2024 | 33.99 | 34.00 | 33.30 | 33.36 | 33.36 | 50,200 |
May 13, 2024 | 34.19 | 34.25 | 33.47 | 33.47 | 33.47 | 65,400 |
May 10, 2024 | 33.89 | 34.00 | 33.55 | 33.98 | 33.98 | 68,200 |
May 9, 2024 | 33.46 | 33.85 | 33.20 | 33.80 | 33.80 | 100,700 |
May 8, 2024 | 33.33 | 33.53 | 32.73 | 33.35 | 33.35 | 70,000 |
May 7, 2024 | 33.41 | 33.97 | 33.19 | 33.53 | 33.53 | 85,200 |
May 6, 2024 | 33.29 | 34.06 | 33.12 | 33.46 | 33.46 | 94,700 |
May 3, 2024 | 32.95 | 33.26 | 32.92 | 33.06 | 33.06 | 69,000 |
May 2, 2024 | 32.23 | 32.39 | 31.93 | 32.32 | 32.32 | 126,700 |
May 1, 2024 | 32.00 | 32.57 | 31.79 | 31.86 | 31.86 | 106,600 |
Apr 30, 2024 | 31.97 | 32.58 | 31.95 | 32.10 | 32.10 | 96,400 |
Apr 29, 2024 | 32.47 | 32.72 | 32.17 | 32.27 | 32.27 | 82,100 |
Apr 26, 2024 | 32.05 | 32.68 | 31.70 | 32.39 | 32.39 | 128,600 |
Apr 25, 2024 | 34.44 | 35.02 | 31.26 | 31.73 | 31.73 | 193,700 |
Apr 24, 2024 | 35.00 | 35.09 | 33.81 | 34.12 | 34.12 | 96,100 |
Apr 23, 2024 | 33.73 | 35.41 | 33.73 | 34.86 | 34.86 | 95,400 |
Apr 22, 2024 | 33.55 | 34.20 | 33.33 | 33.62 | 33.62 | 68,400 |
Apr 19, 2024 | 32.91 | 33.65 | 32.91 | 33.55 | 33.55 | 70,600 |
Apr 18, 2024 | 32.96 | 33.75 | 32.74 | 32.97 | 32.97 | 82,900 |
Apr 17, 2024 | 33.54 | 33.54 | 32.43 | 32.75 | 32.75 | 87,600 |
Apr 16, 2024 | 33.90 | 33.90 | 33.15 | 33.16 | 33.16 | 84,600 |
Apr 15, 2024 | 34.58 | 34.58 | 33.63 | 34.12 | 34.12 | 62,000 |
Apr 12, 2024 | 34.29 | 34.67 | 34.19 | 34.42 | 34.42 | 67,800 |
Apr 11, 2024 | 34.60 | 34.80 | 34.25 | 34.57 | 34.57 | 61,900 |
Apr 10, 2024 | 35.27 | 35.27 | 33.89 | 34.30 | 34.30 | 95,100 |
Apr 9, 2024 | 37.02 | 37.32 | 36.16 | 36.31 | 36.31 | 72,300 |
Apr 8, 2024 | 37.24 | 37.24 | 36.80 | 36.92 | 36.92 | 42,900 |
Apr 5, 2024 | 36.69 | 37.13 | 36.69 | 36.95 | 36.95 | 31,500 |
Apr 4, 2024 | 37.28 | 37.55 | 36.72 | 36.74 | 36.74 | 59,800 |
Apr 3, 2024 | 36.70 | 37.22 | 36.64 | 36.74 | 36.74 | 83,300 |
Apr 2, 2024 | 36.82 | 36.87 | 35.78 | 36.79 | 36.79 | 79,200 |
Apr 1, 2024 | 38.40 | 38.40 | 36.81 | 37.20 | 37.20 | 76,200 |
Mar 28, 2024 | 37.94 | 38.32 | 37.55 | 38.22 | 38.22 | 99,500 |
Mar 27, 2024 | 37.38 | 38.01 | 37.38 | 37.82 | 37.82 | 56,000 |
Mar 26, 2024 | 37.22 | 37.31 | 36.73 | 36.98 | 36.98 | 45,600 |
Mar 25, 2024 | 37.37 | 37.48 | 36.83 | 36.85 | 36.85 | 23,200 |
Mar 22, 2024 | 37.92 | 37.92 | 37.18 | 37.38 | 37.38 | 45,100 |
Mar 21, 2024 | 37.46 | 38.39 | 37.46 | 37.84 | 37.84 | 105,900 |
Mar 20, 2024 | 35.91 | 37.59 | 35.82 | 37.33 | 37.33 | 71,500 |
Mar 19, 2024 | 35.21 | 36.10 | 35.21 | 36.05 | 36.05 | 55,800 |
Mar 18, 2024 | 35.84 | 35.84 | 35.12 | 35.28 | 35.28 | 72,000 |
Mar 15, 2024 | 33.86 | 35.94 | 33.86 | 35.84 | 35.84 | 534,100 |
Mar 14, 2024 | 0.03 Dividend | |||||
Mar 14, 2024 | 34.83 | 34.84 | 33.70 | 33.92 | 33.92 | 85,600 |
Mar 13, 2024 | 34.94 | 35.69 | 34.79 | 35.21 | 35.18 | 68,000 |
Mar 12, 2024 | 35.25 | 35.25 | 34.76 | 34.99 | 34.96 | 67,700 |
Mar 11, 2024 | 35.61 | 35.61 | 34.69 | 35.21 | 35.18 | 89,200 |
Mar 8, 2024 | 35.84 | 36.08 | 35.20 | 35.66 | 35.63 | 91,600 |
Mar 7, 2024 | 35.00 | 35.43 | 34.78 | 35.38 | 35.35 | 88,800 |
Mar 6, 2024 | 34.79 | 34.79 | 34.23 | 34.69 | 34.66 | 80,100 |
Mar 5, 2024 | 35.30 | 35.34 | 34.02 | 34.33 | 34.30 | 88,300 |
Mar 4, 2024 | 36.51 | 36.69 | 35.50 | 35.53 | 35.50 | 56,200 |
Mar 1, 2024 | 36.53 | 36.59 | 35.90 | 36.27 | 36.24 | 65,600 |
Feb 29, 2024 | 36.32 | 36.60 | 35.94 | 36.41 | 36.38 | 55,600 |
Feb 28, 2024 | 35.72 | 35.93 | 35.55 | 35.60 | 35.57 | 41,000 |
Feb 27, 2024 | 35.95 | 36.30 | 35.67 | 35.96 | 35.93 | 60,700 |
Feb 26, 2024 | 35.09 | 35.61 | 35.03 | 35.61 | 35.58 | 54,400 |
Feb 23, 2024 | 34.85 | 35.24 | 34.23 | 35.17 | 35.14 | 43,000 |
Feb 22, 2024 | 34.86 | 35.17 | 34.68 | 34.85 | 34.82 | 56,900 |
Feb 21, 2024 | 34.63 | 34.91 | 34.49 | 34.89 | 34.86 | 57,900 |
Feb 20, 2024 | 34.77 | 34.97 | 34.34 | 34.60 | 34.57 | 58,500 |
Feb 16, 2024 | 35.73 | 35.86 | 34.69 | 35.25 | 35.22 | 64,000 |
Feb 15, 2024 | 35.46 | 36.11 | 35.28 | 36.11 | 36.08 | 92,100 |
Feb 14, 2024 | 35.36 | 35.48 | 34.82 | 35.30 | 35.27 | 47,700 |
Feb 13, 2024 | 35.60 | 36.05 | 34.38 | 34.75 | 34.72 | 117,400 |
Feb 12, 2024 | 36.57 | 37.50 | 36.57 | 36.99 | 36.96 | 89,500 |
Feb 9, 2024 | 35.98 | 36.58 | 35.78 | 36.56 | 36.53 | 63,600 |
Feb 8, 2024 | 35.14 | 35.97 | 35.14 | 35.97 | 35.94 | 51,800 |
Feb 7, 2024 | 34.36 | 35.07 | 34.19 | 34.97 | 34.94 | 60,400 |
Feb 6, 2024 | 34.15 | 34.64 | 34.15 | 34.33 | 34.30 | 63,600 |
Feb 5, 2024 | 34.39 | 34.39 | 33.64 | 34.09 | 34.06 | 63,400 |
Feb 2, 2024 | 34.78 | 35.03 | 34.40 | 34.88 | 34.85 | 85,200 |
Feb 1, 2024 | 34.91 | 35.27 | 34.38 | 35.27 | 35.24 | 99,300 |
Jan 31, 2024 | 35.34 | 35.88 | 34.60 | 34.63 | 34.60 | 147,800 |
Jan 30, 2024 | 34.63 | 35.45 | 34.63 | 35.34 | 35.31 | 80,900 |
Jan 29, 2024 | 34.38 | 35.09 | 34.14 | 34.89 | 34.86 | 66,200 |
Jan 26, 2024 | 34.65 | 34.65 | 34.10 | 34.29 | 34.26 | 60,600 |
Jan 25, 2024 | 34.03 | 34.33 | 33.63 | 34.28 | 34.25 | 96,800 |
Jan 24, 2024 | 34.51 | 34.51 | 32.81 | 33.48 | 33.45 | 143,900 |
Jan 23, 2024 | 35.40 | 35.53 | 34.02 | 34.05 | 34.02 | 135,200 |
Jan 22, 2024 | 34.42 | 35.18 | 34.22 | 34.98 | 34.95 | 133,800 |
Jan 19, 2024 | 35.03 | 35.03 | 33.22 | 34.35 | 34.32 | 132,100 |
Jan 18, 2024 | 35.52 | 35.52 | 32.80 | 34.18 | 34.15 | 167,900 |
Jan 17, 2024 | 35.58 | 36.10 | 35.51 | 36.09 | 36.06 | 77,300 |
Jan 16, 2024 | 36.15 | 36.24 | 35.52 | 36.20 | 36.17 | 79,100 |
Jan 12, 2024 | 36.94 | 37.02 | 36.10 | 36.36 | 36.33 | 60,400 |
Jan 11, 2024 | 35.96 | 36.70 | 35.74 | 36.60 | 36.57 | 110,800 |
Jan 10, 2024 | 35.70 | 36.21 | 35.50 | 36.06 | 36.03 | 72,300 |
Jan 9, 2024 | 36.00 | 36.21 | 35.57 | 35.64 | 35.61 | 101,800 |
Jan 8, 2024 | 36.39 | 36.57 | 36.14 | 36.52 | 36.49 | 68,600 |
Jan 5, 2024 | 35.80 | 36.55 | 35.39 | 36.19 | 36.16 | 123,700 |
Jan 4, 2024 | 36.55 | 37.11 | 35.90 | 35.96 | 35.93 | 235,100 |
Jan 3, 2024 | 37.45 | 37.55 | 36.42 | 36.55 | 36.52 | 119,000 |
Jan 2, 2024 | 37.84 | 38.14 | 37.23 | 37.76 | 37.73 | 113,200 |
Dec 29, 2023 | 38.89 | 38.89 | 38.17 | 38.29 | 38.26 | 108,200 |
Dec 28, 2023 | 38.92 | 39.05 | 38.51 | 38.88 | 38.85 | 51,900 |
Dec 27, 2023 | 39.14 | 39.38 | 38.80 | 39.18 | 39.15 | 56,700 |
Dec 26, 2023 | 38.24 | 39.17 | 38.02 | 38.98 | 38.95 | 70,200 |
Dec 22, 2023 | 37.97 | 38.74 | 37.64 | 38.22 | 38.19 | 75,100 |
Dec 21, 2023 | 37.81 | 37.81 | 37.09 | 37.60 | 37.57 | 161,600 |
Dec 20, 2023 | 37.72 | 38.98 | 37.21 | 37.32 | 37.29 | 182,400 |
Dec 19, 2023 | 37.31 | 38.15 | 37.18 | 37.61 | 37.58 | 148,500 |
Dec 18, 2023 | 38.36 | 38.36 | 36.72 | 37.07 | 37.04 | 156,900 |
Dec 15, 2023 | 36.91 | 38.65 | 36.67 | 38.58 | 38.55 | 971,800 |
Dec 14, 2023 | 35.64 | 36.87 | 35.64 | 36.60 | 36.57 | 164,000 |
Dec 13, 2023 | 34.69 | 35.43 | 34.10 | 35.27 | 35.24 | 206,700 |
Dec 12, 2023 | 34.64 | 34.79 | 34.30 | 34.53 | 34.50 | 105,300 |
Dec 11, 2023 | 34.13 | 34.78 | 33.95 | 34.47 | 34.44 | 103,600 |
Dec 8, 2023 | 34.33 | 34.94 | 34.21 | 34.37 | 34.34 | 76,100 |
Dec 7, 2023 | 2.53 Dividend | |||||
Dec 7, 2023 | 32.51 | 34.34 | 31.87 | 34.33 | 34.30 | 138,400 |
Dec 6, 2023 | 36.30 | 36.86 | 35.90 | 36.30 | 33.74 | 203,300 |
Dec 5, 2023 | 36.16 | 36.80 | 35.89 | 36.03 | 33.49 | 109,200 |
Dec 4, 2023 | 34.97 | 36.42 | 34.95 | 36.29 | 33.73 | 116,500 |
Dec 1, 2023 | 33.75 | 35.14 | 33.75 | 34.97 | 32.50 | 95,800 |
Nov 30, 2023 | 33.61 | 34.33 | 33.36 | 34.02 | 31.62 | 96,800 |
Nov 29, 2023 | 33.70 | 34.08 | 33.55 | 33.59 | 31.22 | 83,600 |
Nov 28, 2023 | 33.97 | 34.15 | 33.18 | 33.37 | 31.02 | 73,700 |
Nov 27, 2023 | 33.82 | 34.07 | 33.72 | 33.88 | 31.49 | 123,700 |
Nov 24, 2023 | 33.87 | 34.12 | 33.74 | 34.08 | 31.68 | 27,500 |
Nov 22, 2023 | 33.72 | 33.97 | 33.39 | 33.84 | 31.45 | 58,100 |
Nov 21, 2023 | 33.46 | 33.57 | 33.25 | 33.46 | 31.10 | 50,800 |
Nov 20, 2023 | 34.04 | 34.05 | 33.51 | 33.56 | 31.19 | 53,000 |
Nov 17, 2023 | 33.79 | 34.16 | 33.51 | 33.96 | 31.57 | 80,500 |
Nov 16, 2023 | 34.30 | 34.30 | 33.00 | 33.50 | 31.14 | 83,500 |
Nov 15, 2023 | 32.86 | 34.26 | 32.25 | 34.21 | 31.80 | 161,400 |
Nov 14, 2023 | 31.16 | 32.09 | 31.06 | 32.05 | 29.79 | 173,000 |
Nov 13, 2023 | 29.51 | 30.25 | 29.51 | 30.13 | 28.01 | 96,500 |
Nov 10, 2023 | 29.59 | 30.00 | 29.29 | 29.72 | 27.63 | 63,500 |
Nov 9, 2023 | 29.78 | 29.93 | 29.21 | 29.41 | 27.34 | 106,500 |
Nov 8, 2023 | 30.02 | 30.02 | 29.37 | 29.57 | 27.49 | 47,600 |
Nov 7, 2023 | 30.11 | 30.30 | 29.54 | 29.85 | 27.75 | 64,500 |
Nov 6, 2023 | 29.56 | 30.26 | 29.56 | 30.13 | 28.01 | 94,600 |
Nov 3, 2023 | 28.85 | 30.08 | 28.41 | 29.77 | 27.67 | 162,400 |
Nov 2, 2023 | 28.50 | 28.71 | 28.07 | 28.33 | 26.33 | 154,200 |
Nov 1, 2023 | 27.96 | 28.31 | 27.73 | 28.09 | 26.11 | 162,000 |
Oct 31, 2023 | 27.31 | 27.95 | 27.31 | 27.91 | 25.94 | 119,000 |
Oct 30, 2023 | 27.34 | 27.55 | 27.08 | 27.31 | 25.38 | 105,100 |
Oct 27, 2023 | 27.43 | 27.43 | 26.87 | 26.98 | 25.08 | 94,800 |
Oct 26, 2023 | 27.78 | 27.97 | 27.37 | 27.53 | 25.59 | 82,200 |
Oct 25, 2023 | 27.85 | 28.14 | 27.50 | 27.60 | 25.65 | 66,400 |
Oct 24, 2023 | 28.33 | 28.65 | 28.09 | 28.15 | 26.17 | 101,700 |
Oct 23, 2023 | 29.13 | 29.44 | 27.87 | 27.94 | 25.97 | 169,200 |
Oct 20, 2023 | 29.74 | 30.41 | 29.22 | 29.44 | 27.36 | 135,400 |
Oct 19, 2023 | 29.88 | 30.67 | 29.50 | 29.56 | 27.48 | 129,700 |
Oct 18, 2023 | 33.05 | 33.05 | 31.59 | 31.60 | 29.37 | 57,600 |
Oct 17, 2023 | 32.55 | 33.76 | 32.49 | 33.34 | 30.99 | 102,400 |
Oct 16, 2023 | 32.63 | 33.02 | 32.62 | 32.77 | 30.46 | 42,000 |
Oct 13, 2023 | 32.87 | 32.87 | 31.94 | 32.23 | 29.96 | 50,600 |
Oct 12, 2023 | 34.48 | 34.48 | 32.52 | 32.78 | 30.47 | 76,800 |
Oct 11, 2023 | 33.86 | 34.37 | 33.53 | 34.28 | 31.86 | 57,600 |
Oct 10, 2023 | 33.41 | 34.11 | 33.41 | 33.81 | 31.43 | 47,300 |
Oct 9, 2023 | 32.79 | 33.52 | 32.79 | 33.20 | 30.86 | 40,800 |
Oct 6, 2023 | 32.51 | 33.21 | 32.40 | 32.81 | 30.50 | 55,200 |
Oct 5, 2023 | 32.55 | 32.74 | 32.20 | 32.70 | 30.39 | 75,700 |
Oct 4, 2023 | 32.12 | 32.62 | 31.82 | 32.44 | 30.15 | 61,600 |
Oct 3, 2023 | 32.60 | 32.60 | 31.68 | 32.11 | 29.85 | 54,000 |
Oct 2, 2023 | 32.67 | 33.02 | 32.06 | 32.53 | 30.24 | 116,900 |
Sep 29, 2023 | 33.11 | 33.11 | 32.45 | 32.46 | 30.17 | 66,600 |
Sep 28, 2023 | 33.12 | 33.58 | 32.72 | 32.83 | 30.52 | 116,000 |
Sep 27, 2023 | 32.29 | 33.25 | 32.21 | 33.13 | 30.79 | 86,700 |
Sep 26, 2023 | 31.51 | 31.99 | 31.46 | 31.90 | 29.65 | 124,300 |
Sep 25, 2023 | 31.42 | 31.77 | 31.25 | 31.67 | 29.44 | 73,500 |
Sep 22, 2023 | 32.00 | 32.07 | 31.42 | 31.46 | 29.24 | 55,000 |
Sep 21, 2023 | 32.00 | 32.19 | 31.63 | 31.92 | 29.67 | 43,200 |
Sep 20, 2023 | 32.78 | 33.03 | 32.11 | 32.12 | 29.86 | 33,500 |
Sep 19, 2023 | 32.87 | 32.92 | 32.48 | 32.56 | 30.26 | 37,400 |
Sep 18, 2023 | 33.18 | 33.18 | 32.50 | 32.94 | 30.62 | 63,300 |
Sep 15, 2023 | 33.45 | 33.45 | 32.63 | 33.06 | 30.73 | 351,300 |
Sep 14, 2023 | 0.03 Dividend | |||||
Sep 14, 2023 | 32.94 | 33.54 | 32.94 | 33.51 | 31.15 | 74,400 |
Sep 13, 2023 | 33.00 | 33.00 | 32.45 | 32.63 | 30.30 | 67,200 |
Sep 12, 2023 | 33.57 | 33.92 | 32.89 | 32.96 | 30.61 | 51,300 |
Sep 11, 2023 | 33.72 | 33.94 | 33.54 | 33.73 | 31.32 | 72,900 |
Sep 8, 2023 | 33.61 | 33.95 | 33.23 | 33.56 | 31.17 | 74,300 |
Sep 7, 2023 | 33.98 | 34.04 | 33.10 | 33.68 | 31.28 | 86,600 |
Sep 6, 2023 | 33.67 | 34.19 | 33.44 | 33.99 | 31.57 | 105,300 |
Sep 5, 2023 | 35.32 | 35.35 | 33.67 | 33.77 | 31.36 | 120,400 |
Sep 1, 2023 | 34.97 | 35.80 | 34.85 | 35.72 | 33.17 | 139,400 |
Aug 31, 2023 | 34.37 | 34.96 | 34.35 | 34.75 | 32.27 | 157,000 |
Aug 30, 2023 | 34.19 | 34.44 | 34.06 | 34.38 | 31.93 | 89,100 |
Aug 29, 2023 | 32.95 | 34.40 | 32.80 | 34.33 | 31.88 | 78,600 |
Aug 28, 2023 | 32.50 | 33.16 | 32.42 | 32.88 | 30.53 | 91,900 |
Aug 25, 2023 | 31.90 | 32.31 | 31.32 | 32.25 | 29.95 | 76,600 |
Aug 24, 2023 | 31.30 | 31.82 | 31.29 | 31.73 | 29.47 | 71,500 |
Aug 23, 2023 | 31.10 | 31.55 | 30.71 | 31.49 | 29.24 | 54,200 |
Aug 22, 2023 | 30.92 | 31.45 | 30.76 | 31.09 | 28.87 | 143,400 |
Aug 21, 2023 | 30.70 | 30.97 | 30.49 | 30.77 | 28.57 | 80,000 |
Aug 18, 2023 | 30.73 | 30.98 | 30.63 | 30.69 | 28.50 | 108,700 |
Aug 17, 2023 | 30.98 | 31.25 | 30.83 | 30.86 | 28.66 | 57,600 |
Aug 16, 2023 | 30.93 | 31.38 | 30.93 | 31.00 | 28.79 | 48,800 |
Aug 15, 2023 | 30.90 | 31.01 | 30.54 | 30.88 | 28.68 | 54,000 |
Aug 14, 2023 | 31.11 | 31.11 | 30.54 | 30.99 | 28.78 | 62,700 |
Aug 11, 2023 | 31.51 | 31.67 | 31.17 | 31.30 | 29.07 | 44,500 |
Aug 10, 2023 | 31.59 | 31.90 | 31.15 | 31.51 | 29.26 | 63,700 |
Aug 9, 2023 | 31.33 | 31.75 | 31.26 | 31.55 | 29.30 | 78,700 |
Aug 8, 2023 | 31.04 | 31.60 | 30.83 | 31.44 | 29.20 | 69,900 |
Aug 7, 2023 | 31.41 | 31.78 | 31.18 | 31.35 | 29.11 | 102,500 |
Aug 4, 2023 | 32.50 | 32.50 | 31.23 | 31.38 | 29.14 | 102,500 |
Aug 3, 2023 | 32.38 | 32.75 | 31.98 | 32.43 | 30.12 | 75,600 |
Aug 2, 2023 | 31.52 | 32.69 | 31.52 | 32.34 | 30.03 | 62,600 |
Aug 1, 2023 | 32.24 | 32.38 | 31.69 | 31.92 | 29.64 | 80,000 |
Jul 31, 2023 | 31.98 | 32.48 | 31.89 | 32.25 | 29.95 | 116,200 |
Jul 28, 2023 | 31.85 | 32.02 | 31.65 | 31.99 | 29.71 | 52,500 |
Jul 27, 2023 | 31.91 | 31.91 | 31.23 | 31.64 | 29.38 | 59,800 |
Jul 26, 2023 | 32.03 | 32.38 | 31.78 | 31.88 | 29.61 | 46,500 |
Jul 25, 2023 | 32.31 | 32.66 | 31.75 | 31.91 | 29.63 | 49,200 |
Jul 24, 2023 | 33.00 | 33.11 | 32.15 | 32.48 | 30.16 | 74,800 |
Jul 21, 2023 | 31.69 | 33.61 | 31.38 | 32.95 | 30.60 | 172,200 |
Jul 20, 2023 | 29.01 | 31.43 | 28.19 | 31.36 | 29.12 | 190,700 |
Jul 19, 2023 | 31.50 | 31.75 | 30.97 | 31.75 | 29.48 | 81,000 |
Jul 18, 2023 | 31.44 | 32.09 | 31.44 | 31.60 | 29.35 | 92,300 |
Jul 17, 2023 | 31.09 | 31.58 | 31.00 | 31.31 | 29.08 | 53,100 |
Jul 14, 2023 | 31.48 | 31.51 | 30.89 | 31.20 | 28.97 | 43,700 |
Jul 13, 2023 | 31.61 | 31.85 | 31.36 | 31.60 | 29.35 | 78,000 |
Jul 12, 2023 | 31.72 | 31.72 | 31.31 | 31.50 | 29.25 | 67,500 |
Jul 11, 2023 | 30.70 | 31.26 | 30.50 | 31.22 | 28.99 | 60,300 |
Jul 10, 2023 | 30.03 | 30.64 | 30.00 | 30.54 | 28.36 | 58,300 |
Jul 7, 2023 | 29.83 | 30.52 | 29.83 | 30.03 | 27.89 | 93,300 |
Jul 6, 2023 | 30.04 | 30.04 | 29.50 | 29.66 | 27.54 | 47,700 |
Jul 5, 2023 | 31.23 | 31.23 | 30.37 | 30.37 | 28.20 | 51,800 |
Jul 3, 2023 | 31.32 | 31.56 | 31.23 | 31.33 | 29.09 | 32,500 |
Jun 30, 2023 | 31.24 | 31.60 | 31.05 | 31.12 | 28.90 | 54,500 |
Jun 29, 2023 | 30.33 | 31.07 | 30.33 | 31.07 | 28.85 | 51,700 |
Jun 28, 2023 | 30.65 | 30.65 | 29.96 | 30.39 | 28.22 | 56,300 |
Jun 27, 2023 | 30.63 | 30.82 | 30.38 | 30.43 | 28.26 | 50,300 |
Jun 26, 2023 | 30.16 | 30.97 | 29.93 | 30.48 | 28.31 | 82,400 |
Jun 23, 2023 | 30.90 | 31.21 | 30.11 | 30.13 | 27.98 | 670,100 |
Jun 22, 2023 | 31.75 | 31.89 | 31.27 | 31.32 | 29.09 | 51,100 |
Jun 21, 2023 | 31.05 | 32.33 | 30.97 | 31.88 | 29.61 | 116,600 |
Jun 20, 2023 | 31.24 | 31.57 | 31.06 | 31.09 | 28.87 | 94,000 |
Jun 16, 2023 | 31.42 | 31.42 | 30.88 | 31.25 | 29.02 | 374,700 |
Jun 15, 2023 | 0.03 Dividend | |||||
Jun 15, 2023 | 31.30 | 31.54 | 30.82 | 31.29 | 29.06 | 82,300 |
Jun 14, 2023 | 32.63 | 32.63 | 31.18 | 31.33 | 29.07 | 70,800 |
Jun 13, 2023 | 32.32 | 32.64 | 32.04 | 32.39 | 30.05 | 75,000 |
Jun 12, 2023 | 31.74 | 32.32 | 31.26 | 32.15 | 29.83 | 77,900 |
Jun 9, 2023 | 31.97 | 32.05 | 31.54 | 31.76 | 29.47 | 72,100 |
Jun 8, 2023 | 32.82 | 32.95 | 32.01 | 32.02 | 29.71 | 91,900 |
Jun 7, 2023 | 32.12 | 33.25 | 32.12 | 32.81 | 30.44 | 117,300 |
Jun 6, 2023 | 30.86 | 32.14 | 30.86 | 31.81 | 29.51 | 126,700 |
Jun 5, 2023 | 31.14 | 31.26 | 30.19 | 30.90 | 28.67 | 79,900 |
Jun 2, 2023 | 30.18 | 31.50 | 30.03 | 31.45 | 29.18 | 81,800 |
Jun 1, 2023 | 30.01 | 30.07 | 29.62 | 29.72 | 27.57 | 63,600 |
May 31, 2023 | 31.07 | 31.12 | 29.60 | 29.93 | 27.77 | 59,700 |
May 30, 2023 | 31.37 | 31.48 | 31.06 | 31.16 | 28.91 | 35,800 |
May 26, 2023 | 30.98 | 31.52 | 30.89 | 31.42 | 29.15 | 33,900 |
May 25, 2023 | 30.92 | 31.32 | 30.84 | 30.96 | 28.72 | 45,600 |
May 24, 2023 | 31.36 | 31.36 | 30.84 | 31.07 | 28.83 | 77,800 |
May 23, 2023 | 30.89 | 31.80 | 30.60 | 31.37 | 29.10 | 74,500 |
May 22, 2023 | 30.96 | 31.18 | 30.61 | 30.91 | 28.68 | 59,400 |
Related Tickers
HAYN Haynes International, Inc.
59.24
+0.49%
NWPX Northwest Pipe Company
35.35
-0.48%
MUEL Paul Mueller Company
77.31
0.00%
WOR Worthington Enterprises, Inc.
58.17
-0.03%
GIFI Gulf Island Fabrication, Inc.
6.80
+1.78%
TG Tredegar Corporation
5.31
-0.19%
CRS Carpenter Technology Corporation
110.81
+0.95%
MLI Mueller Industries, Inc.
58.75
+0.60%
RYI Ryerson Holding Corporation
23.77
+0.93%