Steel Partners Hlds (NY: SPLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.97	17.23	16.95	16.98	7,098	+0.01(+0.06%)
Jan 29, 2015	16.83	16.98	16.80	16.97	25,041	+0.18(+1.06%)
Jan 28, 2015	16.83	16.84	16.80	16.80	6,699	+0.00(+0.00%)
Jan 27, 2015	16.84	16.87	16.80	16.80	3,094	-0.04(-0.24%)
Jan 26, 2015	16.83	16.87	16.83	16.84	7,007	+0.00(+0.00%)
Jan 23, 2015	16.89	17.05	16.75	16.84	6,279	-0.09(-0.53%)
Jan 22, 2015	16.94	16.95	16.84	16.93	6,550	+0.03(+0.18%)
Jan 21, 2015	17.04	17.04	16.90	16.90	10,806	-0.32(-1.84%)
Jan 20, 2015	16.97	17.22	16.97	17.21	1,318	+0.08(+0.46%)
Jan 15, 2015	17.05	17.25	16.95	17.13	20	+0.20(+1.17%)
Jan 14, 2015	16.14	17.06	16.14	16.94	9,453	-0.26(-1.50%)
Jan 13, 2015	17.15	17.40	17.14	17.19	4,751	+0.02(+0.12%)
Jan 12, 2015	17.15	17.17	17.14	17.17	3,968	-0.03(-0.17%)
Jan 09, 2015	16.71	17.29	16.71	17.20	5,424	+0.42(+2.48%)
Jan 08, 2015	16.60	16.79	16.59	16.79	6,571	+0.21(+1.25%)
Jan 07, 2015	16.35	16.62	16.35	16.58	8,852	-0.01(-0.06%)
Jan 06, 2015	16.30	16.60	16.30	16.59	7,615	-0.01(-0.06%)
Jan 05, 2015	17.14	17.14	16.55	16.60	4,610	-0.89(-5.10%)
Dec 31, 2014	17.48	17.49	17.49	17.49	4,341	+0.11(+0.63%)
Dec 26, 2014	17.36	17.38	17.38	17.38	1,716	+0.33(+1.92%)
Dec 24, 2014	16.89	17.05	17.05	17.05	13,227	-0.17(-0.98%)
Dec 23, 2014	16.83	17.23	16.83	17.22	1,734	+0.59(+3.57%)
Dec 22, 2014	16.69	16.84	16.52	16.63	14,579	+0.06(+0.36%)
Dec 19, 2014	16.67	16.68	16.57	16.57	2,829	+0.08(+0.48%)
Dec 18, 2014	16.59	16.69	16.49	16.49	9,843	-0.15(-0.89%)
Dec 17, 2014	16.59	16.82	16.48	16.64	8,428	+0.08(+0.48%)
Dec 16, 2014	16.79	16.79	16.56	16.56	3,029	-0.28(-1.65%)
Dec 12, 2014	17.07	17.07	16.69	16.84	6	-0.32(-1.85%)
Dec 11, 2014	16.92	17.44	16.86	17.15	7,569	+0.21(+1.23%)
Dec 10, 2014	16.94	17.09	16.92	16.95	7,066	+0.07(+0.41%)
Dec 09, 2014	16.89	17.11	16.64	16.88	13,238	-0.16(-0.93%)
Dec 08, 2014	17.63	17.63	16.91	17.03	10,615	-0.76(-4.28%)
Dec 05, 2014	17.83	17.83	17.77	17.80	10,434	-0.17(-0.94%)
Dec 04, 2014	18.03	18.18	17.97	17.97	31,064	-0.18(-0.98%)
Dec 03, 2014	18.17	18.19	18.04	18.14	4,854	+0.07(+0.38%)
Dec 02, 2014	17.98	18.12	17.95	18.07	8,183	+0.11(+0.61%)
Dec 01, 2014	18.25	18.25	17.97	17.97	4,175	-0.29(-1.57%)
Nov 28, 2014	18.32	18.32	18.25	18.25	3,966	-0.12(-0.65%)
Nov 26, 2014	18.22	18.37	18.37	18.37	5,149	+0.08(+0.43%)
Nov 25, 2014	18.21	18.29	18.20	18.29	3,351	+0.05(+0.27%)
Nov 24, 2014	18.31	18.38	18.17	18.24	5,130	+0.12(+0.66%)
Nov 21, 2014	18.02	18.17	18.02	18.12	7,774	+0.11(+0.61%)
Nov 20, 2014	18.34	18.34	18.00	18.01	1,539	-0.01(-0.05%)
Nov 19, 2014	17.98	18.12	17.84	18.02	18,700	+0.02(+0.11%)
Nov 18, 2014	17.84	18.00	17.84	18.00	24,243	+0.20(+1.11%)
Nov 17, 2014	17.77	17.81	17.76	17.81	8,539	+0.01(+0.06%)
Nov 14, 2014	17.74	17.81	17.74	17.80	8,506	+0.07(+0.39%)
Nov 13, 2014	17.81	17.81	17.47	17.73	4,878	-0.07(-0.39%)
Nov 12, 2014	17.79	17.83	17.68	17.80	5,750	+0.00(+0.00%)
Nov 11, 2014	17.04	17.81	17.04	17.80	12,055	+0.46(+2.63%)
Nov 07, 2014	17.26	17.37	17.26	17.34	5	+0.16(+0.92%)
Nov 06, 2014	17.03	17.27	17.03	17.18	4,637	+0.17(+0.99%)
Nov 05, 2014	16.54	17.08	16.52	17.01	17,912	+0.19(+1.12%)
Nov 04, 2014	16.60	16.84	16.60	16.83	4,462	+0.23(+1.37%)

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.