Synalloy Cp (NQ: SYNL )

9.990 USD -0.040 (-0.40%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 13.51 13.65 13.51 13.65 806 +0.11(+0.81%)
Feb 27, 2013 13.65 13.80 13.54 13.54 1,245 +0.00(+0.00%)
Feb 26, 2013 13.47 14.09 13.47 13.54 4,101 -0.16(-1.17%)
Feb 25, 2013 13.85 13.89 13.54 13.70 9,738 -0.06(-0.44%)
Feb 22, 2013 14.10 14.10 13.68 13.76 1,141 -0.28(-1.99%)
Feb 21, 2013 14.12 14.15 14.00 14.04 3,916 -0.11(-0.78%)
Feb 20, 2013 14.23 14.35 14.00 14.15 1,877 -0.20(-1.39%)
Feb 19, 2013 14.32 14.35 14.26 14.35 1,563 +0.14(+0.99%)
Feb 15, 2013 14.21 14.21 14.21 14.21 100 -0.18(-1.25%)
Feb 14, 2013 14.60 14.60 13.82 14.39 18,026 +0.10(+0.70%)
Feb 13, 2013 14.15 14.29 13.98 14.29 12,440 +0.17(+1.20%)
Feb 12, 2013 14.30 14.50 14.01 14.12 11,604 -0.21(-1.47%)
Feb 11, 2013 14.19 14.33 14.17 14.33 792 +0.13(+0.92%)
Feb 08, 2013 14.39 14.47 14.20 14.20 2,919 -0.12(-0.84%)
Feb 07, 2013 14.00 14.74 13.93 14.32 19,037 +0.31(+2.21%)
Feb 06, 2013 13.35 14.10 13.30 14.01 8,833 +0.01(+0.07%)
Feb 04, 2013 14.32 14.45 14.00 14.00 6,502 -0.26(-1.82%)
Feb 01, 2013 14.37 14.68 14.20 14.26 15,380 -0.02(-0.14%)
Jan 31, 2013 14.40 14.40 14.20 14.28 4,531 -0.18(-1.24%)
Jan 30, 2013 14.75 14.75 14.38 14.46 5,089 -0.03(-0.21%)
Jan 29, 2013 14.78 14.88 14.25 14.49 14,494 +0.29(+2.04%)
Jan 28, 2013 14.49 14.50 14.20 14.20 3,432 -0.19(-1.32%)
Jan 25, 2013 14.20 14.50 14.20 14.39 3,108 +0.13(+0.91%)
Jan 24, 2013 14.35 14.39 14.20 14.26 4,742 -0.13(-0.90%)
Jan 23, 2013 14.50 14.50 14.28 14.39 1,373 +0.03(+0.21%)
Jan 22, 2013 14.30 14.49 13.89 14.36 4,899 +0.15(+1.06%)
Jan 18, 2013 14.00 14.21 14.00 14.21 921 +0.11(+0.78%)
Jan 17, 2013 14.00 14.13 14.00 14.10 3,824 -0.08(-0.56%)
Jan 16, 2013 13.96 14.18 13.90 14.18 1,700 +0.32(+2.35%)
Jan 15, 2013 13.78 14.05 13.78 13.86 2,490 -0.01(-0.11%)
Jan 14, 2013 13.90 14.10 13.76 13.87 12,569 -0.24(-1.70%)
Jan 11, 2013 14.00 14.11 14.00 14.11 2,233 +0.11(+0.79%)
Jan 10, 2013 13.88 14.30 13.88 14.00 19,691 +0.30(+2.19%)
Jan 09, 2013 14.30 14.30 13.52 13.70 4,540 -0.41(-2.91%)
Jan 08, 2013 14.23 14.35 14.10 14.11 2,115 +0.29(+2.10%)
Jan 07, 2013 14.00 14.08 13.41 13.82 10,799 -0.18(-1.29%)
Jan 04, 2013 14.37 14.50 14.00 14.00 9,944 -0.51(-3.51%)
Jan 03, 2013 14.15 14.51 14.15 14.51 8,365 +0.41(+2.91%)
Jan 02, 2013 14.01 14.36 14.00 14.10 6,975 -0.21(-1.47%)
Dec 31, 2012 13.12 14.31 13.12 14.31 2,052 +0.82(+6.08%)
Dec 28, 2012 12.72 13.69 12.51 13.49 7,926 +0.10(+0.75%)
Dec 27, 2012 13.24 13.39 13.02 13.39 5,390 +0.03(+0.22%)
Dec 26, 2012 12.82 13.41 12.82 13.36 3,843 +0.54(+4.21%)
Dec 24, 2012 13.33 13.33 12.26 12.82 4,921 -0.58(-4.33%)
Dec 21, 2012 13.66 13.79 13.34 13.40 5,194 -0.40(-2.90%)
Dec 20, 2012 14.10 14.13 13.42 13.80 8,665 +0.33(+2.45%)
Dec 19, 2012 13.45 13.98 13.35 13.47 17,362 -0.21(-1.56%)
Dec 18, 2012 13.68 13.68 13.68 13.68 213 +0.68(+5.26%)
Dec 17, 2012 13.34 13.34 12.98 13.00 6,430 -0.32(-2.40%)
Dec 14, 2012 13.43 13.46 13.02 13.32 7,400 -0.49(-3.55%)
Dec 13, 2012 14.06 14.15 13.33 13.81 1,133 -0.50(-3.49%)
Dec 12, 2012 13.85 14.97 13.00 14.31 8,926 +1.01(+7.59%)
Dec 11, 2012 13.46 13.46 13.18 13.30 1,087 -0.05(-0.37%)
Dec 10, 2012 13.55 13.99 13.28 13.35 13,663 -0.25(-1.84%)
Dec 07, 2012 13.98 13.98 13.60 13.60 1,660 +0.05(+0.37%)
Dec 06, 2012 13.49 13.55 13.49 13.55 2,610 +0.04(+0.30%)
Dec 05, 2012 13.51 13.51 13.51 13.51 100 +0.13(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.