Yahoo

Correo

U.S. markets open in 5 hours 5 minutes

F S&P 500
5,080.75
+34.25(+0.68%)
F Dow Jones
38,240.00
+171.00(+0.45%)
F Nasdaq
17,588.25
+150.00(+0.86%)
E-mini Russell 2000 Index Futur
2,015.10
+25.40(+1.28%)
Petróleo
79.72
+0.72(+0.91%)
Oro
2,316.80
+5.80(+0.25%)

Insteel Industries, Inc. (IIIN)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

31.86

-0.24

(-0.75%)

Al cierre: 04:00PM EDT

31.86

0.00

(0.00%)

Fuera de horario:

04:01PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	32.00	32.57	31.79	31.86	31.86	106,600
30 abr 2024	31.97	32.58	31.95	32.10	32.10	96,400
29 abr 2024	32.47	32.72	32.17	32.27	32.27	82,100
26 abr 2024	32.05	32.68	31.70	32.39	32.39	128,600
25 abr 2024	34.44	35.02	31.26	31.73	31.73	193,700
24 abr 2024	35.00	35.09	33.81	34.12	34.12	96,100
23 abr 2024	33.73	35.41	33.73	34.86	34.86	95,400
22 abr 2024	33.55	34.20	33.33	33.62	33.62	68,400
19 abr 2024	32.91	33.65	32.91	33.55	33.55	70,600
18 abr 2024	32.96	33.75	32.74	32.97	32.97	82,900
17 abr 2024	33.54	33.54	32.43	32.75	32.75	87,600
16 abr 2024	33.90	33.90	33.15	33.16	33.16	84,600
15 abr 2024	34.58	34.58	33.63	34.12	34.12	62,000
12 abr 2024	34.29	34.67	34.19	34.42	34.42	67,800
11 abr 2024	34.60	34.80	34.25	34.57	34.57	61,900
10 abr 2024	35.27	35.27	33.89	34.30	34.30	95,100
09 abr 2024	37.02	37.32	36.16	36.31	36.31	72,300
08 abr 2024	37.24	37.24	36.80	36.92	36.92	42,900
05 abr 2024	36.69	37.13	36.69	36.95	36.95	31,500
04 abr 2024	37.28	37.55	36.72	36.74	36.74	59,800
03 abr 2024	36.70	37.22	36.64	36.74	36.74	83,300
02 abr 2024	36.82	36.87	35.78	36.79	36.79	79,200
01 abr 2024	38.40	38.40	36.81	37.20	37.20	76,200
28 mar 2024	37.94	38.32	37.55	38.22	38.22	99,500
27 mar 2024	37.38	38.01	37.38	37.82	37.82	56,000
26 mar 2024	37.22	37.31	36.73	36.98	36.98	45,600
25 mar 2024	37.37	37.48	36.83	36.85	36.85	23,200
22 mar 2024	37.92	37.92	37.18	37.38	37.38	45,100
21 mar 2024	37.46	38.39	37.46	37.84	37.84	105,900
20 mar 2024	35.91	37.59	35.82	37.33	37.33	71,500
19 mar 2024	35.21	36.10	35.21	36.05	36.05	55,800
18 mar 2024	35.84	35.84	35.12	35.28	35.28	72,000
15 mar 2024	33.86	35.94	33.86	35.84	35.84	534,100
14 mar 2024	34.83	34.84	33.70	33.92	33.92	85,600
14 mar 2024	0.03 Dividendo
13 mar 2024	34.94	35.69	34.79	35.21	35.18	68,000
12 mar 2024	35.25	35.25	34.76	34.99	34.96	67,700
11 mar 2024	35.61	35.61	34.69	35.21	35.18	89,200
08 mar 2024	35.84	36.08	35.20	35.66	35.63	91,600
07 mar 2024	35.00	35.43	34.78	35.38	35.35	88,800
06 mar 2024	34.79	34.79	34.23	34.69	34.66	80,100
05 mar 2024	35.30	35.34	34.02	34.33	34.30	88,300
04 mar 2024	36.51	36.69	35.50	35.53	35.50	56,200
01 mar 2024	36.53	36.59	35.90	36.27	36.24	65,600
29 feb 2024	36.32	36.60	35.94	36.41	36.38	55,600
28 feb 2024	35.72	35.93	35.55	35.60	35.57	41,000
27 feb 2024	35.95	36.30	35.67	35.96	35.93	60,700
26 feb 2024	35.09	35.61	35.03	35.61	35.58	54,400
23 feb 2024	34.85	35.24	34.23	35.17	35.14	43,000
22 feb 2024	34.86	35.17	34.68	34.85	34.82	56,900
21 feb 2024	34.63	34.91	34.49	34.89	34.86	57,900
20 feb 2024	34.77	34.97	34.34	34.60	34.57	58,500
16 feb 2024	35.73	35.86	34.69	35.25	35.22	64,000
15 feb 2024	35.46	36.11	35.28	36.11	36.08	92,100
14 feb 2024	35.36	35.48	34.82	35.30	35.27	47,700
13 feb 2024	35.60	36.05	34.38	34.75	34.72	117,400
12 feb 2024	36.57	37.50	36.57	36.99	36.96	89,500
09 feb 2024	35.98	36.58	35.78	36.56	36.53	63,600
08 feb 2024	35.14	35.97	35.14	35.97	35.94	51,800
07 feb 2024	34.36	35.07	34.19	34.97	34.94	60,400
06 feb 2024	34.15	34.64	34.15	34.33	34.30	63,600
05 feb 2024	34.39	34.39	33.64	34.09	34.06	63,400
02 feb 2024	34.78	35.03	34.40	34.88	34.85	85,200
01 feb 2024	34.91	35.27	34.38	35.27	35.24	99,300
31 ene 2024	35.34	35.88	34.60	34.63	34.60	147,800
30 ene 2024	34.63	35.45	34.63	35.34	35.31	80,900
29 ene 2024	34.38	35.09	34.14	34.89	34.86	66,200
26 ene 2024	34.65	34.65	34.10	34.29	34.26	60,600
25 ene 2024	34.03	34.33	33.63	34.28	34.25	96,800
24 ene 2024	34.51	34.51	32.81	33.48	33.45	143,900
23 ene 2024	35.40	35.53	34.02	34.05	34.02	135,200
22 ene 2024	34.42	35.18	34.22	34.98	34.95	133,800
19 ene 2024	35.03	35.03	33.22	34.35	34.32	132,100
18 ene 2024	35.52	35.52	32.80	34.18	34.15	167,900
17 ene 2024	35.58	36.10	35.51	36.09	36.06	77,300
16 ene 2024	36.15	36.24	35.52	36.20	36.17	79,100
12 ene 2024	36.94	37.02	36.10	36.36	36.33	60,400
11 ene 2024	35.96	36.70	35.74	36.60	36.57	110,800
10 ene 2024	35.70	36.21	35.50	36.06	36.03	72,300
09 ene 2024	36.00	36.21	35.57	35.64	35.61	101,800
08 ene 2024	36.39	36.57	36.14	36.52	36.49	68,600
05 ene 2024	35.80	36.55	35.39	36.19	36.16	123,700
04 ene 2024	36.55	37.11	35.90	35.96	35.93	235,100
03 ene 2024	37.45	37.55	36.42	36.55	36.52	119,000
02 ene 2024	37.84	38.14	37.23	37.76	37.73	113,200
29 dic 2023	38.89	38.89	38.17	38.29	38.26	108,200
28 dic 2023	38.92	39.05	38.51	38.88	38.85	51,900
27 dic 2023	39.14	39.38	38.80	39.18	39.15	56,700
26 dic 2023	38.24	39.17	38.02	38.98	38.95	70,200
22 dic 2023	37.97	38.74	37.64	38.22	38.19	75,100
21 dic 2023	37.81	37.81	37.09	37.60	37.57	161,600
20 dic 2023	37.72	38.98	37.21	37.32	37.29	182,400
19 dic 2023	37.31	38.15	37.18	37.61	37.58	148,500
18 dic 2023	38.36	38.36	36.72	37.07	37.04	156,900
15 dic 2023	36.91	38.65	36.67	38.58	38.55	971,800
14 dic 2023	35.64	36.87	35.64	36.60	36.57	164,000
13 dic 2023	34.69	35.43	34.10	35.27	35.24	206,700
12 dic 2023	34.64	34.79	34.30	34.53	34.50	105,300
11 dic 2023	34.13	34.78	33.95	34.47	34.44	103,600
08 dic 2023	34.33	34.94	34.21	34.37	34.34	76,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,080.75+34.25(+0.68%)

F Dow Jones38,240.00+171.00(+0.45%)

F Nasdaq17,588.25+150.00(+0.86%)

E-mini Russell 2000 Index Futur2,015.10+25.40(+1.28%)

Petróleo79.72+0.72(+0.91%)

Oro2,316.80+5.80(+0.25%)

Insteel Industries, Inc. (IIIN)

F S&P 500
5,080.75
+34.25(+0.68%)

F Dow Jones
38,240.00
+171.00(+0.45%)

F Nasdaq
17,588.25
+150.00(+0.86%)

E-mini Russell 2000 Index Futur
2,015.10
+25.40(+1.28%)

Petróleo
79.72
+0.72(+0.91%)

Oro
2,316.80
+5.80(+0.25%)