Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	0.1106	0.1106	0.1106	0.1106	0	+0.00(+0.00%)
Mar 28, 2003	0.1106	0.1106	0.1106	0.1106	14,241	+0.00(+0.00%)
Mar 27, 2003	0.1106	0.1106	0.1106	0.1106	25,319	-0.01(-6.67%)
Mar 26, 2003	0.1185	0.1185	0.1185	0.1185	56,967	+0.01(+7.14%)
Mar 25, 2003	0.1106	0.1185	0.1106	0.1106	20,255	+0.00(+0.00%)
Mar 24, 2003	0.1106	0.1106	0.1106	0.1106	1,582	+0.00(+0.00%)
Mar 21, 2003	0.1106	0.1106	0.1106	0.1106	0	+0.00(+0.00%)
Mar 20, 2003	0.1106	0.1106	0.1106	0.1106	4,114	+0.00(+0.00%)
Mar 19, 2003	0.1106	0.1106	0.1106	0.1106	949	-0.01(-6.67%)
Mar 18, 2003	0.1264	0.1264	0.1185	0.1185	56,967	+0.00(+0.00%)
Mar 17, 2003	0.1185	0.1185	0.1185	0.1185	15,824	+0.00(+0.00%)
Mar 14, 2003	0.1185	0.1185	0.1185	0.1185	0	+0.00(+0.00%)
Mar 13, 2003	0.1185	0.1185	0.1185	0.1185	0	+0.00(+0.00%)
Mar 12, 2003	0.1185	0.1185	0.1185	0.1185	0	+0.00(+0.00%)
Mar 11, 2003	0.1185	0.1185	0.1185	0.1185	0	+0.00(+0.00%)
Mar 07, 2003	0.1185	0.1185	0.1185	0.1185	0	+0.00(+2.74%)
Mar 06, 2003	0.1153	0.1153	0.1153	0.1153	0	-0.00(-2.67%)
Mar 05, 2003	0.1264	0.1264	0.1106	0.1185	52,537	+0.01(+5.63%)
Mar 04, 2003	0.1106	0.1185	0.1106	0.1122	11,077	+0.00(+1.43%)
Mar 03, 2003	0.1106	0.1106	0.1106	0.1106	632	-0.00(-1.41%)
Feb 28, 2003	0.1122	0.1122	0.1122	0.1122	0	+0.00(+0.00%)
Feb 27, 2003	0.1122	0.1122	0.1122	0.1122	0	+0.00(+0.00%)
Feb 26, 2003	0.1122	0.1122	0.1122	0.1122	0	+0.00(+0.00%)
Feb 25, 2003	0.1106	0.1122	0.1106	0.1122	18,672	-0.01(-5.33%)
Feb 24, 2003	0.1232	0.1232	0.1185	0.1185	12,026	+0.00(+0.00%)
Feb 21, 2003	0.1264	0.1264	0.1185	0.1185	94,629	-0.02(-11.76%)
Feb 20, 2003	0.1343	0.1343	0.1343	0.1343	0	+0.00(+0.00%)
Feb 19, 2003	0.1343	0.1343	0.1264	0.1343	69,943	+0.01(+6.25%)
Feb 18, 2003	0.1264	0.1264	0.1264	0.1264	0	+0.00(+0.00%)
Feb 14, 2003	0.1264	0.1264	0.1264	0.1264	0	+0.00(+0.00%)
Feb 13, 2003	0.1343	0.1343	0.1264	0.1264	39,244	-0.01(-5.88%)
Feb 12, 2003	0.1343	0.1343	0.1343	0.1343	0	+0.00(+0.00%)
Feb 11, 2003	0.1343	0.1343	0.1343	0.1343	0	+0.00(+0.00%)
Feb 10, 2003	0.1343	0.1343	0.1343	0.1343	0	+0.00(+0.00%)
Feb 07, 2003	0.1343	0.1343	0.1343	0.1343	0	+0.00(+0.00%)
Feb 06, 2003	0.1501	0.1501	0.1343	0.1343	31,332	+0.00(+0.00%)
Feb 05, 2003	0.1343	0.1343	0.1343	0.1343	0	+0.00(+0.00%)
Feb 03, 2003	0.1343	0.1343	0.1343	0.1343	949	+0.00(+0.00%)
Jan 31, 2003	0.1422	0.1422	0.1343	0.1343	43,358	+0.00(+0.00%)
Jan 30, 2003	0.1343	0.1343	0.1343	0.1343	3,164	-0.01(-5.56%)
Jan 29, 2003	0.1422	0.1422	0.1422	0.1422	28,483	+0.00(+0.00%)
Jan 28, 2003	0.1343	0.1422	0.1343	0.1422	55,701	+0.01(+5.88%)
Jan 27, 2003	0.1343	0.1343	0.1280	0.1343	43,358	+0.01(+4.94%)
Jan 24, 2003	0.1343	0.1343	0.1280	0.1280	3,797	-0.01(-4.71%)
Jan 23, 2003	0.1343	0.1343	0.1343	0.1343	0	+0.00(+0.00%)
Jan 22, 2003	0.1343	0.1343	0.1343	0.1343	63,297	+0.01(+6.25%)
Jan 21, 2003	0.1343	0.1343	0.1232	0.1264	4,430	+0.00(+0.00%)
Jan 17, 2003	0.1264	0.1264	0.1264	0.1264	0	+0.00(+0.00%)
Jan 16, 2003	0.1264	0.1264	0.1264	0.1264	23,736	+0.01(+6.67%)
Jan 15, 2003	0.1185	0.1264	0.1185	0.1185	34,497	+0.00(+0.00%)
Jan 14, 2003	0.1185	0.1185	0.1185	0.1185	0	+0.00(+0.00%)
Jan 13, 2003	0.1185	0.1185	0.1185	0.1185	0	+0.00(+0.00%)
Jan 10, 2003	0.1185	0.1185	0.1185	0.1185	316	-0.02(-11.76%)
Jan 09, 2003	0.1343	0.1343	0.1343	0.1343	316	+0.00(+0.00%)
Jan 08, 2003	0.1343	0.1343	0.1343	0.1343	0	+0.00(+0.00%)
Jan 07, 2003	0.1343	0.1343	0.1343	0.1343	0	+0.00(+0.00%)
Jan 06, 2003	0.1343	0.1343	0.1311	0.1343	30,382	+0.01(+7.59%)
Jan 03, 2003	0.1311	0.1311	0.1248	0.1248	63,297	-0.01(-4.82%)

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

Insteel Industries (NQ: IIIN )

Historical Prices

Popular Pages