Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	0.1028	0.1028	0.1028	0.1028	6,008	+0.00(+0.00%)
Jul 30, 2003	0.1028	0.1028	0.1028	0.1028	0	+0.00(+0.00%)
Jul 29, 2003	0.1028	0.1028	0.1028	0.1028	12,649	+0.00(+0.00%)
Jul 28, 2003	0.1107	0.1107	0.1028	0.1028	151,792	-0.01(-7.14%)
Jul 25, 2003	0.1028	0.1138	0.1028	0.1107	160,963	+0.00(+0.00%)
Jul 24, 2003	0.1107	0.1107	0.1107	0.1107	0	+0.00(+0.00%)
Jul 23, 2003	0.0949	0.1107	0.0949	0.1107	12,016	+0.02(+16.67%)
Jul 22, 2003	0.0949	0.0949	0.0949	0.0949	15,811	+0.00(+0.00%)
Jul 21, 2003	0.0949	0.1028	0.0949	0.0949	22,136	+0.00(+0.00%)
Jul 18, 2003	0.0949	0.0949	0.0949	0.0949	2,846	+0.00(+0.00%)
Jul 17, 2003	0.0949	0.0949	0.0949	0.0949	2,213	+0.00(+0.00%)
Jul 16, 2003	0.1028	0.1044	0.0949	0.0949	36,683	-0.01(-7.69%)
Jul 15, 2003	0.1028	0.1028	0.1028	0.1028	632	+0.00(+0.00%)
Jul 14, 2003	0.1028	0.1028	0.1028	0.1028	10,435	-0.01(-7.14%)
Jul 11, 2003	0.1138	0.1138	0.1107	0.1107	67,041	+0.00(+0.00%)
Jul 10, 2003	0.1107	0.1107	0.1107	0.1107	0	+0.00(+0.00%)
Jul 09, 2003	0.1107	0.1107	0.1107	0.1107	0	+0.00(+0.00%)
Jul 08, 2003	0.1138	0.1138	0.1107	0.1107	9,487	-0.00(-2.78%)
Jul 07, 2003	0.1138	0.1138	0.1107	0.1138	17,392	+0.00(+2.86%)
Jul 03, 2003	0.1107	0.1107	0.1107	0.1107	23,717	+0.01(+9.38%)
Jul 02, 2003	0.0980	0.1028	0.0980	0.1012	44,905	+0.00(+0.00%)
Jul 01, 2003	0.1012	0.1012	0.1012	0.1012	0	+0.00(+0.00%)
Jun 30, 2003	0.1012	0.1012	0.1012	0.1012	0	+0.00(+0.00%)
Jun 27, 2003	0.0980	0.1012	0.0980	0.1012	3,162	-0.01(-11.11%)
Jun 26, 2003	0.1138	0.1138	0.1107	0.1138	34,785	+0.00(+2.86%)
Jun 25, 2003	0.1107	0.1107	0.1107	0.1107	0	+0.00(+0.00%)
Jun 24, 2003	0.1107	0.1107	0.1075	0.1107	103,408	+0.01(+12.90%)
Jun 23, 2003	0.0980	0.0980	0.0980	0.0980	0	+0.00(+0.00%)
Jun 20, 2003	0.0980	0.0980	0.0980	0.0980	0	+0.00(+0.00%)
Jun 19, 2003	0.0980	0.0980	0.0980	0.0980	316	+0.00(+0.00%)
Jun 18, 2003	0.0980	0.0980	0.0980	0.0980	632	+0.00(+0.00%)
Jun 17, 2003	0.0980	0.0980	0.0980	0.0980	1,897	-0.00(-4.62%)
Jun 16, 2003	0.0980	0.1028	0.0980	0.1028	1,264	+0.00(+0.00%)
Jun 13, 2003	0.1028	0.1028	0.1028	0.1028	632	+0.00(+4.84%)
Jun 12, 2003	0.1059	0.1138	0.0980	0.0980	12,016	-0.01(-7.46%)
Jun 11, 2003	0.1059	0.1059	0.1059	0.1059	0	+0.00(+0.00%)
Jun 10, 2003	0.1059	0.1059	0.1059	0.1059	316	+0.00(+3.08%)
Jun 09, 2003	0.1028	0.1028	0.1028	0.1028	1,264	-0.00(-2.98%)
Jun 06, 2003	0.1107	0.1107	0.1028	0.1059	99,297	-0.01(-6.94%)
Jun 05, 2003	0.1107	0.1138	0.1107	0.1138	17,076	+0.00(+2.86%)
Jun 04, 2003	0.1107	0.1107	0.1107	0.1107	6,324	+0.00(+0.00%)
Jun 03, 2003	0.1028	0.1107	0.1028	0.1107	69,571	+0.01(+7.69%)
Jun 02, 2003	0.1028	0.1028	0.1028	0.1028	6,324	+0.00(+0.00%)
May 30, 2003	0.1028	0.1028	0.1028	0.1028	0	+0.00(+0.00%)
May 29, 2003	0.1028	0.1028	0.1028	0.1028	3,162	+0.00(+0.00%)
May 28, 2003	0.1028	0.1028	0.1028	0.1028	948	+0.00(+0.00%)
May 23, 2003	0.1028	0.1028	0.1028	0.1028	14,546	-0.01(-7.14%)
May 22, 2003	0.1107	0.1107	0.1107	0.1107	4,743	+0.00(+2.94%)
May 21, 2003	0.1075	0.1075	0.1075	0.1075	0	+0.00(+0.00%)
May 20, 2003	0.1075	0.1075	0.1075	0.1075	2,529	+0.00(+0.00%)
May 19, 2003	0.1075	0.1075	0.1075	0.1075	0	+0.00(+0.00%)
May 16, 2003	0.1075	0.1075	0.1075	0.1075	0	+0.00(+0.00%)
May 15, 2003	0.1107	0.1107	0.1075	0.1075	20,239	-0.00(-2.86%)
May 14, 2003	0.1107	0.1107	0.1107	0.1107	0	+0.00(+0.00%)
May 13, 2003	0.1107	0.1107	0.1107	0.1107	6,324	+0.00(+0.00%)
May 12, 2003	0.1107	0.1107	0.1107	0.1107	8,538	+0.00(+2.94%)
May 09, 2003	0.1075	0.1075	0.1075	0.1075	632	-0.00(-2.86%)
May 08, 2003	0.1107	0.1107	0.1107	0.1107	2,213	+0.00(+0.00%)
May 07, 2003	0.1107	0.1107	0.1107	0.1107	14,546	+0.00(+2.94%)
May 06, 2003	0.1107	0.1107	0.1075	0.1075	15,179	-0.00(-2.86%)
May 05, 2003	0.1107	0.1107	0.1107	0.1107	0	+0.00(+0.00%)
May 02, 2003	0.1075	0.1107	0.1075	0.1107	23,717	+0.00(+2.94%)

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