Steel Partners Hlds (NY: SPLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.69	14.71	14.69	14.71	366	-0.01(-0.07%)
Jul 28, 2016	14.56	14.76	14.56	14.72	7,300	+0.03(+0.20%)
Jul 27, 2016	14.65	14.69	14.61	14.69	1,615	+0.03(+0.20%)
Jul 26, 2016	14.61	14.66	14.61	14.66	1,386	+0.08(+0.54%)
Jul 25, 2016	14.52	14.58	14.41	14.58	9,842	+0.32(+2.22%)
Jul 22, 2016	14.39	14.41	14.18	14.26	7,387	-0.26(-1.77%)
Jul 21, 2016	14.65	14.65	14.47	14.52	1,211	+0.09(+0.62%)
Jul 20, 2016	14.37	14.43	14.37	14.43	1,012	+0.08(+0.55%)
Jul 19, 2016	14.42	14.50	14.32	14.35	2,269	-0.06(-0.41%)
Jul 18, 2016	14.51	14.51	14.34	14.41	3,989	+0.02(+0.14%)
Jul 14, 2016	14.47	14.47	14.36	14.39	76	+0.09(+0.62%)
Jul 13, 2016	14.19	14.34	14.19	14.30	2,883	+0.18(+1.26%)
Jul 12, 2016	14.33	14.38	14.12	14.12	2,616	-0.11(-0.77%)
Jul 11, 2016	14.22	14.31	14.12	14.23	3,085	+0.06(+0.42%)
Jul 08, 2016	14.22	14.16	14.17	14.17	403	+0.01(+0.07%)
Jul 07, 2016	14.17	14.19	14.13	14.16	1,365	+0.03(+0.21%)
Jul 06, 2016	14.13	14.13	14.13	14.13	201	-0.12(-0.83%)
Jul 05, 2016	14.42	14.51	14.12	14.25	1,741	-0.11(-0.76%)
Jul 01, 2016	14.45	14.36	14.36	14.36	3,836	-0.16(-1.09%)
Jun 30, 2016	14.48	14.57	14.48	14.52	1,873	+0.10(+0.69%)
Jun 29, 2016	14.40	14.42	14.40	14.42	2,692	+0.29(+2.03%)
Jun 28, 2016	14.19	14.24	14.11	14.13	3,116	-0.00(-0.01%)
Jun 27, 2016	14.56	14.56	14.11	14.13	6,350	-0.44(-3.04%)
Jun 23, 2016	14.51	14.58	14.51	14.58	237	+0.36(+2.51%)
Jun 22, 2016	14.05	14.39	14.05	14.22	4,542	+0.25(+1.77%)
Jun 21, 2016	14.01	14.09	13.87	13.97	323,813	-0.11(-0.77%)
Jun 20, 2016	14.06	14.08	14.01	14.08	2,524	+0.06(+0.42%)
Jun 17, 2016	14.33	14.33	14.02	14.02	6,069	-0.03(-0.21%)
Jun 16, 2016	14.06	14.13	14.04	14.05	8,633	-0.06(-0.42%)
Jun 15, 2016	14.20	14.22	14.11	14.11	3,705	+0.17(+1.21%)
Jun 14, 2016	13.94	14.08	13.92	13.94	1,733	+0.01(+0.07%)
Jun 13, 2016	13.96	14.06	13.92	13.93	3,937	-0.06(-0.46%)
Jun 10, 2016	13.93	14.09	13.93	14.00	1,610	-0.03(-0.25%)
Jun 08, 2016	14.03	14.03	14.03	14.03	90	+0.10(+0.71%)
Jun 07, 2016	14.08	14.13	13.91	13.93	19,050	-0.07(-0.50%)
Jun 06, 2016	14.01	14.19	13.93	14.00	18,379	-0.06(-0.42%)
Jun 03, 2016	14.11	14.15	14.02	14.06	1,302	-0.02(-0.14%)
Jun 02, 2016	14.08	14.08	14.08	14.08	407	-0.07(-0.49%)
Jun 01, 2016	14.36	14.36	13.92	14.15	13,720	+0.05(+0.35%)
May 31, 2016	14.35	14.37	13.96	14.10	24,362	+0.04(+0.28%)
May 26, 2016	14.13	14.06	14.06	14.06	15,247	-0.14(-0.98%)
May 25, 2016	14.11	14.20	14.09	14.20	1,534	-0.00(-0.00%)
May 24, 2016	14.26	14.26	14.20	14.20	1,228	-0.14(-0.97%)
May 23, 2016	14.46	14.56	14.27	14.34	7,767	+0.05(+0.38%)
May 20, 2016	14.51	14.51	14.29	14.29	1,714	-0.21(-1.47%)
May 19, 2016	14.25	14.51	14.23	14.50	2,322	+0.03(+0.21%)
May 18, 2016	14.64	14.64	14.47	14.47	354,627	-0.14(-0.95%)
May 17, 2016	14.53	14.61	14.53	14.61	2,341	+0.02(+0.14%)
May 16, 2016	14.14	14.66	14.06	14.59	31,639	+0.23(+1.59%)
May 13, 2016	14.40	14.84	14.16	14.36	24,829	-0.25(-1.69%)
May 12, 2016	14.93	14.93	14.59	14.61	7,200	-0.33(-2.19%)
May 11, 2016	14.81	14.94	14.81	14.93	6,515	+0.13(+0.87%)
May 10, 2016	14.93	14.93	14.57	14.81	7,068	-0.13(-0.86%)
May 09, 2016	14.98	14.98	14.44	14.93	5,149	+0.07(+0.47%)
May 06, 2016	14.63	14.87	14.63	14.87	3,264	+0.20(+1.35%)
May 05, 2016	14.51	14.67	14.51	14.67	752	-0.19(-1.27%)
May 04, 2016	14.52	14.86	14.51	14.86	5,099	+0.20(+1.35%)

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.