Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 29, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 28, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 25, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 24, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 23, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 21, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 17, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 16, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 15, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 14, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 11, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 10, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 09, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 08, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 07, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 04, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 03, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 02, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Apr 01, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 31, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 28, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 27, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 26, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 25, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 24, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 21, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 20, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 19, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 18, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 17, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 14, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 13, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 12, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 11, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 07, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 06, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 05, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 04, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Mar 03, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 28, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 27, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 26, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 25, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 24, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 21, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 20, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 19, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 18, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 14, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 13, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 12, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 11, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 10, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 07, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 06, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Feb 05, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 30, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 23, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 22, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 21, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 17, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 16, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 15, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 14, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 13, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 10, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 09, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 08, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 07, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Jan 02, 2003	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Dec 31, 2002	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Dec 27, 2002	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Dec 26, 2002	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Dec 24, 2002	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Dec 23, 2002	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Dec 20, 2002	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Dec 19, 2002	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Dec 18, 2002	0.5860	0.5860	0.5860	0.5860	0	+0.00(+0.00%)
Dec 17, 2002	0.5779	0.5860	0.5779	0.5860	30,866	+0.01(+1.42%)
Dec 16, 2002	0.5836	0.5836	0.5779	0.5779	9,028	+0.00(+0.00%)
Dec 13, 2002	0.5779	0.5844	0.5779	0.5779	21,960	-0.01(-1.40%)
Dec 12, 2002	0.5738	0.5901	0.5738	0.5860	81,620	+0.01(+2.14%)
Dec 11, 2002	0.5819	0.5819	0.5738	0.5738	11,590	-0.01(-1.41%)
Dec 10, 2002	0.5819	0.5819	0.5819	0.5819	95,162	-0.00(-0.14%)
Dec 09, 2002	0.5819	0.5828	0.5819	0.5828	5,124	+0.00(+0.14%)
Dec 06, 2002	0.5819	0.5819	0.5738	0.5819	48,435	-0.00(-0.70%)
Dec 05, 2002	0.5819	0.5860	0.5819	0.5860	18,300	+0.00(+0.70%)
Dec 04, 2002	0.5819	0.5819	0.5819	0.5819	43,433	+0.00(+0.00%)
Dec 03, 2002	0.5779	0.5860	0.5738	0.5819	184,225	+0.00(+0.57%)
Dec 02, 2002	0.5738	0.5819	0.5738	0.5787	79,668	-0.00(-0.56%)
Nov 29, 2002	0.5738	0.5860	0.5738	0.5819	44,409	+0.00(+0.71%)
Nov 27, 2002	0.5779	0.5819	0.5779	0.5779	227,171	+0.00(+0.00%)
Nov 26, 2002	0.5779	0.5819	0.5779	0.5779	45,263	-0.00(-0.70%)
Nov 25, 2002	0.5738	0.5819	0.5738	0.5819	224,730	+0.01(+1.43%)
Nov 22, 2002	0.5746	0.5819	0.5738	0.5738	405,174	-0.00(-0.71%)
Nov 21, 2002	0.5738	0.5819	0.5738	0.5779	710,062	+0.00(+0.57%)
Nov 20, 2002	0.5819	0.5819	0.5738	0.5746	762,889	-0.00(-0.14%)
Nov 19, 2002	0.5738	0.5754	0.5738	0.5754	9,882	-0.01(-2.50%)
Nov 18, 2002	0.5697	0.5901	0.5697	0.5901	174,709	+0.02(+3.60%)
Nov 15, 2002	0.5697	0.5738	0.5656	0.5697	616,363	+0.00(+0.72%)
Nov 14, 2002	0.5664	0.5738	0.5656	0.5656	149,332	+0.00(+0.00%)
Nov 13, 2002	0.5656	0.5738	0.5656	0.5656	378,089	+0.00(+0.00%)
Nov 12, 2002	0.5664	0.5664	0.5656	0.5656	115,903	+0.00(+0.00%)
Nov 11, 2002	0.5656	0.5680	0.5615	0.5656	230,587	-0.00(-0.72%)
Nov 08, 2002	0.5615	0.5697	0.5574	0.5697	1,064,239	+0.01(+1.46%)
Nov 07, 2002	0.5738	0.5738	0.5492	0.5615	540,232	-0.00(-0.72%)
Nov 06, 2002	0.2295	0.5656	0.1803	0.5656	4,216,817	+0.42(+283.33%)
Nov 04, 2002	0.1475	0.1475	0.1475	0.1475	610	+0.01(+5.88%)
Nov 01, 2002	0.1393	0.1393	0.1393	0.1393	2,562	-0.03(-19.05%)
Oct 31, 2002	0.1721	0.1721	0.1721	0.1721	0	+0.00(+0.00%)
Oct 30, 2002	0.1803	0.1803	0.1557	0.1721	68,444	-0.01(-4.55%)
Oct 29, 2002	0.1721	0.1803	0.1721	0.1803	21,960	-0.01(-4.35%)
Oct 28, 2002	0.1885	0.1885	0.1885	0.1885	12,200	+0.01(+4.55%)
Oct 25, 2002	0.1803	0.1803	0.1803	0.1803	1,220	+0.01(+4.76%)
Oct 24, 2002	0.1803	0.1803	0.1721	0.1721	5,002	-0.01(-4.55%)
Oct 23, 2002	0.2049	0.2049	0.1803	0.1803	16,592	-0.02(-12.00%)
Oct 22, 2002	0.2049	0.2049	0.2049	0.2049	1,342	-0.02(-10.71%)
Oct 21, 2002	0.1885	0.2295	0.1885	0.2295	42,335	+0.06(+33.33%)
Oct 17, 2002	0.1557	0.1721	0.1557	0.1721	8,174	+0.02(+10.53%)
Oct 16, 2002	0.1721	0.1721	0.1557	0.1557	3,904	-0.01(-5.00%)
Oct 15, 2002	0.1639	0.1639	0.1639	0.1639	0	+0.00(+0.00%)
Oct 14, 2002	0.1639	0.1639	0.1639	0.1639	0	+0.00(+0.00%)
Oct 11, 2002	0.1639	0.1639	0.1639	0.1639	7,930	-0.03(-16.67%)
Oct 10, 2002	0.1885	0.1967	0.1639	0.1967	48,069	+0.01(+4.35%)
Oct 09, 2002	0.2131	0.2131	0.1885	0.1885	28,182	-0.02(-11.54%)
Oct 08, 2002	0.2213	0.2213	0.2131	0.2131	4,758	-0.01(-3.70%)
Oct 07, 2002	0.2213	0.2213	0.2213	0.2213	2,440	+0.00(+0.00%)
Oct 04, 2002	0.2336	0.2459	0.2213	0.2213	18,666	-0.01(-3.57%)
Oct 03, 2002	0.2295	0.2295	0.2295	0.2295	0	+0.00(+0.00%)
Oct 02, 2002	0.2295	0.2295	0.2295	0.2295	6,710	+0.00(+0.00%)
Oct 01, 2002	0.2295	0.2295	0.2295	0.2295	0	+0.00(+0.00%)
Sep 30, 2002	0.2336	0.2336	0.2295	0.2295	976	-0.00(-1.75%)
Sep 27, 2002	0.2336	0.2336	0.2336	0.2336	0	+0.00(+0.00%)
Sep 26, 2002	0.2336	0.2623	0.2336	0.2336	15,250	+0.00(+0.00%)
Sep 25, 2002	0.2459	0.2459	0.2336	0.2336	26,962	-0.01(-5.00%)
Sep 24, 2002	0.2459	0.2459	0.2459	0.2459	1,220	+0.00(+0.00%)
Sep 23, 2002	0.2459	0.2541	0.2459	0.2459	63,685	-0.02(-9.09%)
Sep 20, 2002	0.2705	0.2705	0.2705	0.2705	0	+0.00(+0.00%)
Sep 19, 2002	0.2705	0.2705	0.2705	0.2705	366	-0.02(-5.71%)
Sep 18, 2002	0.2623	0.2869	0.2459	0.2869	150,308	+0.00(+0.00%)
Sep 17, 2002	0.2623	0.2705	0.2623	0.2869	7,930	+0.02(+9.37%)
Sep 16, 2002	0.2623	0.2623	0.2623	0.2623	1,220	-0.00(-1.54%)
Sep 13, 2002	0.2664	0.2664	0.2664	0.2664	0	+0.00(+0.00%)
Sep 12, 2002	0.2295	0.2664	0.2131	0.2664	34,405	+0.05(+25.00%)
Sep 11, 2002	0.2131	0.2131	0.2131	0.2131	1,220	-0.02(-7.14%)
Sep 10, 2002	0.2295	0.2295	0.2295	0.2295	0	+0.00(+0.00%)
Sep 09, 2002	0.2213	0.2295	0.2131	0.2295	25,132	-0.02(-6.67%)
Sep 06, 2002	0.2295	0.2459	0.2131	0.2459	113,341	+0.02(+7.14%)
Sep 05, 2002	0.2213	0.2459	0.2131	0.2295	40,871	+0.01(+3.70%)
Sep 04, 2002	0.2213	0.2213	0.2213	0.2213	0	+0.00(+0.00%)
Sep 03, 2002	0.2213	0.2213	0.2213	0.2213	6,710	-0.02(-10.00%)
Aug 30, 2002	0.2459	0.2459	0.2459	0.2459	0	+0.00(+0.00%)
Aug 29, 2002	0.2459	0.2459	0.2459	0.2459	0	+0.00(+0.00%)
Aug 28, 2002	0.2459	0.2459	0.2459	0.2459	0	+0.00(+0.00%)
Aug 27, 2002	0.2213	0.2459	0.2213	0.2459	1,220	-0.01(-3.23%)
Aug 26, 2002	0.2541	0.2541	0.2541	0.2541	7,442	+0.01(+3.33%)
Aug 23, 2002	0.2459	0.2459	0.2459	0.2459	854	+0.04(+20.00%)
Aug 20, 2002	0.2049	0.2295	0.2049	0.2049	9,882	-0.02(-9.09%)
Aug 16, 2002	0.2049	0.2254	0.2049	0.2254	1,464	-0.10(-31.25%)
Aug 14, 2002	0.1721	0.1721	0.1721	0.3279	5,612	+0.08(+33.33%)
Aug 13, 2002	0.2459	0.2459	0.2459	0.2459	0	+0.00(+0.00%)
Aug 12, 2002	0.2459	0.2787	0.2459	0.2459	6,222	+0.01(+3.31%)
Aug 07, 2002	0.2623	0.2623	0.2377	0.2380	1,708	-0.02(-6.32%)
Aug 06, 2002	0.2623	0.2623	0.2541	0.2541	6,100	+0.01(+3.33%)
Aug 05, 2002	0.2705	0.2828	0.2213	0.2459	5,612	-0.08(-24.83%)
Aug 01, 2002	0.3115	0.3688	0.2213	0.3271	48,435	-0.00(-0.23%)
Jul 31, 2002	0.3195	0.3279	0.3195	0.3279	6,100	+0.00(+0.00%)
Jul 30, 2002	0.3773	0.3773	0.3033	0.3279	30,012	-0.01(-2.44%)
Jul 29, 2002	0.3934	0.3934	0.3361	0.3361	2,440	+0.05(+17.14%)
Jul 26, 2002	0.3033	0.3615	0.2869	0.2869	15,616	-0.08(-22.22%)
Jul 25, 2002	0.3283	0.3688	0.3283	0.3688	1,220	+0.04(+12.75%)
Jul 24, 2002	0.2869	0.3271	0.2869	0.3271	1,464	+0.04(+14.03%)
Jul 23, 2002	0.4344	0.4344	0.2869	0.2869	19,642	-0.04(-12.50%)
Jul 22, 2002	0.3599	0.3599	0.2459	0.3279	6,832	+0.02(+5.40%)
Jul 12, 2002	0.3279	0.3279	0.2623	0.3111	166,413	-0.01(-2.44%)
Jul 11, 2002	0.2541	0.3197	0.2541	0.3188	21,350	+0.06(+21.56%)
Jul 10, 2002	0.3934	0.3934	0.2459	0.2623	40,993	-0.07(-22.14%)
Jul 09, 2002	0.4918	0.4918	0.3369	0.3369	6,466	-0.16(-32.64%)
Jul 05, 2002	0.4672	0.5328	0.3443	0.5001	11,346	-0.02(-4.55%)
Jul 04, 2002	0.5082	0.5240	0.4678	0.5240	9,760	+0.00(+0.00%)
Jul 03, 2002	0.5082	0.5240	0.4678	0.5240	9,760	+0.11(+27.86%)
Jul 02, 2002	0.4098	0.4098	0.4098	0.4098	0	+0.00(+0.00%)
Jul 01, 2002	0.4262	0.5000	0.4098	0.4098	17,324	-0.09(-18.03%)
Jun 28, 2002	0.4754	0.5082	0.4262	0.5000	15,006	+0.02(+5.17%)
Jun 27, 2002	0.4508	0.4762	0.4508	0.4754	5,002	+0.03(+7.41%)
Jun 26, 2002	0.4426	0.4426	0.4426	0.4426	2,440	-0.09(-16.92%)
Jun 25, 2002	0.4426	0.5738	0.4426	0.5328	9,394	+0.11(+25.00%)
Jun 21, 2002	0.5246	0.5328	0.5246	0.4262	8,418	-0.05(-10.34%)
Jun 20, 2002	0.4594	0.4754	0.4424	0.4754	9,760	+0.02(+3.57%)
Jun 19, 2002	0.5246	0.6803	0.4590	0.4590	21,472	-0.11(-20.00%)
Jun 18, 2002	0.5158	0.5738	0.4918	0.5738	12,566	+0.16(+40.00%)
Jun 17, 2002	0.5246	0.5738	0.4098	0.4098	1,952	-0.11(-21.88%)
Jun 14, 2002	0.5492	0.5492	0.4426	0.5246	6,710	+0.07(+14.29%)
Jun 12, 2002	0.4180	0.5492	0.4180	0.4590	19,398	-0.03(-6.67%)
Jun 11, 2002	0.4918	0.5339	0.4918	0.4918	14,884	+0.05(+12.15%)
Jun 06, 2002	0.4262	0.4385	0.4098	0.4385	8,052	-0.01(-2.69%)
Jun 05, 2002	0.4344	0.4506	0.4344	0.4506	5,612	-0.12(-21.46%)
May 31, 2002	0.6147	0.6557	0.4508	0.5738	58,805	-0.25(-30.69%)
May 27, 2002	0.7295	0.8360	0.7295	0.8278	18,788	+0.00(+0.00%)
May 24, 2002	0.7295	0.8360	0.7295	0.8278	18,788	+0.09(+12.22%)
May 23, 2002	0.8606	0.9741	0.6639	0.7377	21,594	-0.12(-14.29%)
May 22, 2002	0.8770	0.9016	0.8606	0.8606	9,638	-0.02(-1.87%)
May 21, 2002	0.9180	0.9182	0.8606	0.8770	58,317	-0.03(-3.60%)
May 20, 2002	0.9754	0.9836	0.9098	0.9098	49,899	-0.02(-1.83%)
May 17, 2002	0.9669	1.025	0.9262	0.9268	63,075	-0.02(-1.70%)
May 16, 2002	0.9428	0.9428	0.9426	0.9428	3,660	+0.00(+0.03%)
May 15, 2002	0.9508	0.9508	0.9426	0.9426	5,734	-0.01(-0.86%)
May 14, 2002	0.9590	0.9590	0.9426	0.9508	18,544	-0.01(-0.85%)
May 13, 2002	0.9590	0.9590	0.9590	0.9590	0	+0.00(+0.00%)
May 10, 2002	0.9180	0.9590	0.9016	0.9590	12,200	+0.06(+6.36%)
May 09, 2002	0.8770	0.9754	0.8770	0.9016	10,614	+0.02(+1.95%)
May 08, 2002	0.9344	0.9422	0.8606	0.8844	25,376	-0.05(-5.27%)
May 07, 2002	1.057	1.057	0.9098	0.9336	8,662	-0.05(-5.16%)
May 06, 2002	1.025	1.033	0.9836	0.9844	63,563	-0.12(-11.04%)
May 03, 2002	1.148	1.148	1.016	1.107	23,058	-0.11(-9.34%)
May 02, 2002	1.180	1.220	1.107	1.220	3,050	+0.03(+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.

Financial News

Synalloy Cp (NQ: SYNL )

Historical Prices

Popular Pages