Schnitzer Steel A (NQ: SCHN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.29	21.55	20.29	21.26	1,146,286	+0.93(+4.56%)
Jun 29, 2017	20.67	20.85	19.92	20.33	642,024	-0.17(-0.82%)
Jun 28, 2017	19.40	20.71	19.40	20.50	847,171	+1.31(+6.81%)
Jun 27, 2017	19.07	20.04	19.07	19.19	1,072,240	+0.17(+0.89%)
Jun 26, 2017	19.91	19.91	18.01	19.02	1,719,659	+0.80(+4.40%)
Jun 23, 2017	17.21	18.26	17.21	18.22	1,094,548	+1.18(+6.93%)
Jun 22, 2017	16.66	17.17	16.66	17.04	422,192	+0.42(+2.54%)
Jun 21, 2017	16.70	17.04	16.54	16.62	550,443	-0.04(-0.25%)
Jun 20, 2017	16.37	16.72	16.24	16.66	392,324	+0.13(+0.77%)
Jun 19, 2017	16.49	16.70	16.30	16.54	737,726	+0.30(+1.82%)
Jun 16, 2017	15.78	16.32	15.73	16.24	985,134	+0.30(+1.85%)
Jun 15, 2017	17.21	17.34	15.82	15.94	857,755	-0.55(-3.33%)
Jun 14, 2017	17.25	17.27	16.11	16.49	641,787	-0.84(-4.87%)
Jun 13, 2017	17.38	17.67	17.21	17.34	413,855	+0.08(+0.49%)
Jun 12, 2017	17.08	17.59	16.96	17.25	663,065	+0.17(+0.99%)
Jun 09, 2017	17.34	17.42	16.91	17.08	409,216	+0.04(+0.25%)
Jun 08, 2017	16.20	17.29	16.15	17.04	481,077	+0.72(+4.39%)
Jun 07, 2017	16.37	16.62	15.94	16.32	416,900	+0.04(+0.26%)
Jun 06, 2017	16.79	16.81	16.22	16.28	467,512	-0.59(-3.50%)
Jun 05, 2017	16.45	17.00	16.41	16.87	375,252	+0.34(+2.04%)
Jun 02, 2017	16.54	16.79	16.45	16.54	228,079	-0.04(-0.25%)
Jun 01, 2017	16.28	16.62	15.99	16.58	238,528	+0.30(+1.81%)
May 31, 2017	16.62	16.70	15.90	16.28	374,678	-0.34(-2.03%)
May 30, 2017	16.54	16.79	16.41	16.62	248,175	-0.04(-0.25%)
May 26, 2017	16.96	16.99	16.58	16.66	194,748	-0.25(-1.50%)
May 25, 2017	16.79	17.25	16.67	16.91	462,574	+0.17(+1.01%)
May 24, 2017	17.04	17.29	16.54	16.75	661,076	-0.30(-1.73%)
May 23, 2017	16.41	17.14	16.28	17.04	561,544	+0.72(+4.39%)
May 22, 2017	16.37	16.54	16.16	16.32	325,478	+0.17(+1.04%)
May 19, 2017	16.11	16.41	16.07	16.16	620,895	+0.21(+1.32%)
May 18, 2017	15.94	16.24	15.90	15.94	466,857	-0.21(-1.31%)
May 17, 2017	16.24	16.32	16.11	16.16	421,435	-0.25(-1.54%)
May 16, 2017	16.49	16.58	16.32	16.41	361,877	+0.00(+0.00%)
May 15, 2017	16.58	16.66	16.32	16.41	275,745	+0.08(+0.52%)
May 12, 2017	16.32	16.49	16.24	16.32	475,745	+0.00(+0.00%)
May 11, 2017	16.45	16.70	16.07	16.32	538,451	-0.17(-1.02%)
May 10, 2017	16.16	16.58	16.03	16.49	585,037	+0.34(+2.09%)
May 09, 2017	15.99	16.24	15.94	16.16	704,349	+0.21(+1.32%)
May 08, 2017	15.69	15.99	15.65	15.94	370,603	+0.13(+0.80%)
May 05, 2017	15.73	15.90	15.52	15.82	289,837	+0.34(+2.18%)
May 04, 2017	15.44	15.56	15.02	15.48	361,785	+0.03(+0.21%)
May 03, 2017	15.74	15.74	15.41	15.45	538,381	-0.42(-2.63%)
May 02, 2017	15.91	16.12	15.74	15.87	352,066	+0.00(+0.00%)
May 01, 2017	15.91	16.08	15.70	15.87	352,687	+0.08(+0.53%)
Apr 28, 2017	15.82	15.99	15.66	15.78	627,300	+0.08(+0.53%)
Apr 27, 2017	15.99	16.05	15.49	15.70	476,101	-0.33(-2.08%)
Apr 26, 2017	15.57	16.12	15.53	16.03	609,205	+0.25(+1.59%)
Apr 25, 2017	16.16	16.41	15.76	15.78	609,617	-0.21(-1.31%)
Apr 24, 2017	15.95	16.24	15.78	15.99	495,317	+0.33(+2.13%)
Apr 21, 2017	15.53	15.78	15.28	15.66	503,155	+0.08(+0.54%)
Apr 20, 2017	14.95	15.72	14.82	15.57	941,104	+0.84(+5.67%)
Apr 19, 2017	15.32	15.78	14.61	14.74	834,733	-0.46(-3.02%)
Apr 18, 2017	15.07	15.51	14.91	15.20	656,842	-0.04(-0.27%)
Apr 17, 2017	15.24	15.62	14.99	15.24	698,473	+0.17(+1.11%)
Apr 13, 2017	15.74	15.78	15.03	15.07	959,993	-0.63(-3.99%)
Apr 12, 2017	16.62	16.74	15.62	15.70	681,588	-1.09(-6.47%)
Apr 11, 2017	16.49	17.08	16.16	16.78	715,867	+0.46(+2.81%)
Apr 10, 2017	17.04	17.12	16.16	16.33	785,412	-0.67(-3.93%)
Apr 07, 2017	16.62	17.12	16.41	16.99	815,025	+0.21(+1.24%)
Apr 06, 2017	16.70	17.24	16.49	16.78	837,105	-0.21(-1.23%)
Apr 05, 2017	17.79	18.08	16.78	16.99	497,847	-0.54(-3.10%)
Apr 04, 2017	17.08	17.66	17.08	17.54	393,838	+0.46(+2.69%)

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.