The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Insteel Industries

  • IIIN
  • NASDAQ
  • Industrial Products
  • Latest 19.85
  • Currency US$
  • Change 0.04
  • Percent Change 0.202 %
  • Volume 77,471
  • Fri Jul 11, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.85 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 20.11 19.56 19.80 19.85 77,471
Jul 10 20.13 19.50 19.89 19.81 52,277
Jul 9 20.43 20.12 20.26 20.24 35,197
Jul 8 20.35 19.84 20.14 20.24 39,329
Jul 7 20.49 19.98 20.32 20.14 52,821
Jul 3 20.50 20.11 20.11 20.44 23,671
Jul 2 20.16 19.85 19.88 19.92 22,046
Jul 1 20.05 19.67 19.82 19.97 61,995
Jun 30 19.83 19.50 19.75 19.65 23,799
Jun 27 20.08 19.65 19.76 19.86 80,620
Jun 26 19.95 19.60 19.87 19.95 35,029
Jun 25 19.96 19.60 19.60 19.93 23,290
Jun 24 19.99 19.50 19.56 19.64 38,364
Jun 23 19.68 19.50 19.65 19.64 29,599
Jun 20 19.75 19.50 19.72 19.64 63,659
Jun 19 19.86 19.50 19.84 19.60 20,685
Jun 18 19.87 19.40 19.52 19.75 21,629
Jun 17 19.77 19.44 19.45 19.59 31,591
Jun 16 19.58 19.50 19.50 19.51 25,801
Jun 13 20.04 19.40 20.04 19.51 30,724
Jun 12 20.10 19.51 19.85 19.93 45,740
Jun 11 20.44 19.68 20.44 19.85 28,569
Jun 10 20.82 20.48 20.82 20.56 14,064
Jun 9 20.98 20.48 20.48 20.95 28,802
Jun 6 20.80 20.01 20.07 20.48 45,634
Jun 5 19.92 19.00 19.25 19.90 33,732
Jun 4 19.21 18.66 18.66 19.14 43,563
Jun 3 19.39 18.70 19.35 18.81 99,681
Jun 2 19.68 19.30 19.60 19.41 54,141
May 30 19.90 19.50 19.80 19.63 85,193