Historical Prices for Schuff Intl Co (SHFK)
| | | Historical Data for Schuff International Inc (SHFK) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/9/08 | 0.00 | 18.50 | 18.50 | 18.50 | 200 | -1.50 | -7.50% | | 10/8/08 | 21.00 | 21.00 | 20.00 | 20.00 | 2,000 | -0.50 | -2.44% | | 10/7/08 | 20.50 | 21.00 | 20.50 | 20.50 | 732 | 4.40 | 27.33% | | 10/3/08 | 22.00 | 22.00 | 16.10 | 16.10 | 422 | -4.90 | -23.33% | | 10/2/08 | 23.50 | 23.50 | 20.25 | 21.00 | 1,000 | -2.00 | -8.70% | | 9/30/08 | 23.00 | 23.50 | 20.00 | 23.00 | 980 | 0.50 | 2.22% | | 9/29/08 | 21.00 | 23.00 | 21.00 | 22.50 | 2,239 | -2.25 | -9.09% | | 9/26/08 | 25.00 | 25.00 | 24.75 | 24.75 | 200 | 1.75 | 7.61% | | 9/25/08 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -1.00 | -4.17% | | 9/24/08 | 23.75 | 24.00 | 23.75 | 24.00 | 300 | 0.25 | 1.05% | | 9/23/08 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | -2.50 | -9.52% | | 9/22/08 | 23.00 | 26.50 | 23.00 | 26.25 | 1,200 | -0.50 | -1.87% | | 9/18/08 | 27.00 | 27.00 | 23.00 | 26.75 | 3,545 | -0.25 | -0.93% | | 9/16/08 | 27.00 | 27.00 | 27.00 | 27.00 | 350 | 1.00 | 3.85% | | 9/15/08 | 27.00 | 27.00 | 26.00 | 26.00 | 410 | -1.00 | -3.70% | | 9/11/08 | 0.00 | 27.00 | 27.00 | 27.00 | 2,000 | – | – | | 9/10/08 | 27.00 | 27.00 | 27.00 | 27.00 | 500 | – | – | | 9/8/08 | 27.00 | 27.00 | 27.00 | 27.00 | 470 | 1.00 | 3.85% | | 9/5/08 | 26.00 | 26.00 | 26.00 | 26.00 | 4,072 | – | – | | 9/3/08 | 26.25 | 26.25 | 26.00 | 26.00 | 312 | -1.00 | -3.70% | | 9/2/08 | 27.00 | 27.00 | 27.00 | 27.00 | 1,700 | – | – | | 8/29/08 | 27.50 | 27.50 | 27.00 | 27.00 | 1,000 | – | – | | 8/28/08 | 27.00 | 27.00 | 27.00 | 27.00 | 2,000 | – | – | | 8/27/08 | 27.00 | 27.00 | 27.00 | 27.00 | 2,000 | – | – | | 8/26/08 | 27.50 | 27.50 | 27.00 | 27.00 | 1,300 | – | – | | 8/25/08 | 27.00 | 27.00 | 27.00 | 27.00 | 1,250 | – | – | | 8/20/08 | 27.00 | 27.00 | 27.00 | 27.00 | 1,450 | – | – | | 8/19/08 | 28.00 | 28.00 | 27.00 | 27.00 | 800 | – | – | | 8/18/08 | 27.00 | 27.00 | 27.00 | 27.00 | 800 | – | – | | 8/15/08 | 27.00 | 27.00 | 27.00 | 27.00 | 200 | – | – | | 8/14/08 | 26.00 | 27.00 | 26.00 | 27.00 | 2,100 | 1.00 | 3.85% | | 8/13/08 | 26.00 | 26.00 | 26.00 | 26.00 | 500 | – | – | | 8/12/08 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | -1.00 | -3.70% | | 8/11/08 | 27.00 | 27.00 | 27.00 | 27.00 | 3,000 | -0.50 | -1.82% | | 8/8/08 | 28.50 | 28.50 | 27.50 | 27.50 | 200 | -2.50 | -8.33% | | 8/4/08 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | – | – | | 8/1/08 | 27.75 | 30.00 | 27.25 | 30.00 | 1,275 | 2.50 | 9.09% | | 7/25/08 | 27.50 | 27.50 | 24.00 | 27.50 | 1,797 | -1.40 | -4.84% | | 7/24/08 | 30.00 | 30.00 | 28.90 | 28.90 | 370 | 1.90 | 7.04% | | 7/23/08 | 30.00 | 30.00 | 27.00 | 27.00 | 260 | -3.00 | -10.00% | | 7/22/08 | 27.00 | 30.00 | 27.00 | 30.00 | 718 | 4.00 | 15.38% | | 7/18/08 | 26.00 | 26.00 | 26.00 | 26.00 | 199 | -1.00 | -3.70% | | 7/17/08 | 26.00 | 27.00 | 26.00 | 27.00 | 1,469 | 1.00 | 3.85% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for SHFK stock.
Download SHFK report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download SHFK report |
|---|
| | |
|---|
| Example preview: |
|
|
