Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.88	34.52	33.83	34.30	71,219	+0.24(+0.71%)
Dec 30, 2021	34.45	34.67	34.03	34.06	39,553	-0.38(-1.10%)
Dec 29, 2021	34.41	34.60	34.14	34.44	56,443	+0.03(+0.08%)
Dec 28, 2021	34.26	34.74	34.13	34.41	49,183	-0.21(-0.60%)
Dec 27, 2021	33.60	34.67	33.27	34.62	52,325	+1.17(+3.50%)
Dec 23, 2021	33.58	34.05	33.39	33.45	161,381	-0.13(-0.38%)
Dec 22, 2021	32.96	33.68	32.62	33.58	72,762	+0.76(+2.31%)
Dec 21, 2021	32.21	32.86	32.03	32.82	113,608	+0.80(+2.50%)
Dec 20, 2021	32.37	32.51	31.03	32.02	148,316	-0.71(-2.16%)
Dec 17, 2021	33.34	33.62	32.60	32.72	777,300	-0.53(-1.61%)
Dec 16, 2021	34.37	34.64	33.19	33.26	138,483	-0.63(-1.86%)
Dec 15, 2021	33.31	34.02	32.65	33.89	172,954	+0.49(+1.47%)
Dec 14, 2021	32.51	33.77	32.40	33.39	164,288	+0.73(+2.24%)
Dec 13, 2021	32.74	33.21	32.05	32.66	116,074	-0.09(-0.29%)
Dec 10, 2021	33.80	33.80	32.46	32.76	104,171	-0.64(-1.91%)
Dec 09, 2021	34.45	34.45	33.33	33.39	101,335	-1.36(-3.92%)
Dec 08, 2021	35.56	35.56	34.71	34.76	67,297	-0.54(-1.54%)
Dec 07, 2021	35.51	35.80	35.17	35.30	71,694	+0.31(+0.89%)
Dec 06, 2021	35.76	36.03	34.80	34.99	97,235	-0.69(-1.93%)
Dec 03, 2021	35.91	35.98	35.31	35.68	61,652	-0.27(-0.74%)
Dec 02, 2021	35.12	36.21	34.87	35.94	77,325	+1.32(+3.81%)
Dec 01, 2021	35.51	36.64	34.55	34.63	112,656	+0.05(+0.15%)
Nov 30, 2021	35.36	35.36	33.91	34.58	210,181	-0.98(-2.77%)
Nov 29, 2021	37.58	37.58	35.44	35.56	106,615	-1.03(-2.82%)
Nov 26, 2021	37.07	37.25	35.48	36.59	97,128	-1.27(-3.36%)
Nov 24, 2021	37.47	37.92	36.99	37.86	73,439	+0.38(+1.01%)
Nov 23, 2021	37.27	37.68	36.65	37.49	100,093	+0.13(+0.35%)
Nov 22, 2021	36.79	38.13	36.25	37.36	108,040	+0.69(+1.88%)
Nov 19, 2021	36.84	37.09	36.53	36.67	84,984	-0.48(-1.30%)
Nov 18, 2021	37.24	37.17	36.39	37.15	107,901	-0.13(-0.35%)
Nov 17, 2021	36.29	37.40	35.90	37.28	208,853	+1.82(+5.13%)
Nov 16, 2021	35.61	35.61	35.09	35.46	64,074	-0.07(-0.21%)
Nov 15, 2021	35.72	35.88	35.27	35.53	107,306	-0.01(-0.02%)
Nov 12, 2021	36.08	36.49	35.51	35.54	51,684	-0.51(-1.41%)
Nov 11, 2021	35.59	36.33	35.32	36.05	60,767	+0.46(+1.29%)
Nov 10, 2021	35.97			35.59	72,361	-0.52(-1.43%)
Nov 09, 2021	36.08	36.27	35.34	36.11	65,785	+0.16(+0.43%)
Nov 08, 2021	35.62	36.26	35.52	35.95	96,039	+0.80(+2.26%)
Nov 05, 2021	34.04	35.21	34.04	35.16	82,946	+1.31(+3.88%)
Nov 04, 2021	33.91	34.28	33.34	33.85	85,507	-0.01(-0.02%)
Nov 03, 2021	33.21	33.97	32.97	33.85	81,978	+0.59(+1.77%)
Nov 02, 2021	34.26	34.26	33.08	33.26	85,772	-0.88(-2.57%)
Nov 01, 2021	33.58	34.25	33.09	34.14	93,700	+0.79(+2.36%)
Oct 29, 2021	33.13	33.41	32.75	33.35	91,844	+0.16(+0.47%)
Oct 28, 2021	31.53	33.22	31.28	33.20	113,842	+1.80(+5.75%)
Oct 27, 2021	31.70	32.16	31.20	31.39	78,368	-0.21(-0.67%)
Oct 26, 2021	31.44	31.81		31.61	141,947	+0.35(+1.13%)
Oct 25, 2021	30.29	31.27	29.81	31.25	206,116	+1.41(+4.73%)
Oct 22, 2021	30.68	30.75	29.34	29.84	252,591	-0.92(-2.99%)
Oct 21, 2021	31.32	31.95	30.34	30.76	109,734	-0.54(-1.73%)
Oct 20, 2021	31.16	31.75	30.60	31.30	82,295	+0.14(+0.45%)
Oct 19, 2021	32.71	32.71	30.97	31.16	91,339	-1.25(-3.85%)
Oct 18, 2021	32.11	32.49	32.02	32.41	62,875	+0.09(+0.28%)
Oct 15, 2021	33.40	33.53	32.20	32.32	113,660	-0.40(-1.23%)
Oct 14, 2021	32.69	33.21	32.55	32.72	60,533	+0.33(+1.01%)
Oct 13, 2021	32.47	32.69	32.10	32.39	53,185	-0.07(-0.23%)
Oct 12, 2021	32.54	32.76	32.34	32.47	68,057	+0.07(+0.23%)
Oct 11, 2021	32.36	32.70	32.05	32.39	46,022	+0.26(+0.82%)
Oct 08, 2021	32.29	32.49	32.00	32.13	40,288	-0.31(-0.96%)
Oct 07, 2021	31.70	32.56	31.70	32.44	59,971	+1.03(+3.26%)
Oct 06, 2021	31.11	31.73	30.56	31.42	59,175	-0.18(-0.57%)
Oct 05, 2021	31.17	31.63	30.56	31.60	112,313	+0.40(+1.29%)
Oct 04, 2021	31.93	31.94	30.80	31.20	103,367	-0.79(-2.46%)
Oct 01, 2021	31.44	32.35	30.90	31.98	103,360	+0.78(+2.50%)
Sep 30, 2021	32.07	32.54	31.08	31.20	92,108	-1.02(-3.16%)
Sep 29, 2021	31.90	32.34	31.42	32.22	75,566	+0.64(+2.03%)
Sep 28, 2021	31.98	32.29	31.39	31.58	99,769	-0.89(-2.75%)
Sep 27, 2021	31.16	32.82	31.00	32.48	137,528	+1.57(+5.10%)
Sep 24, 2021	29.78	31.16	29.73	30.90	121,745	+0.70(+2.31%)
Sep 23, 2021	29.05	30.50	28.89	30.20	118,030	+1.33(+4.60%)
Sep 22, 2021	28.34	29.21	28.34	28.88	57,257	+0.90(+3.22%)
Sep 21, 2021	28.14	28.31	27.49	27.97	95,508	+0.24(+0.86%)
Sep 20, 2021	27.80	27.89	27.24	27.74	134,042	-0.63(-2.23%)
Sep 17, 2021	28.66	28.74	27.88	28.37	431,076	-0.18(-0.63%)
Sep 16, 2021	28.83	28.83	28.29	28.55	101,122	-0.33(-1.14%)
Sep 15, 2021	28.70	29.02	28.39	28.88	107,740	+0.22(+0.77%)
Sep 14, 2021	29.42	29.42	28.29	28.65	167,668	-0.48(-1.66%)
Sep 13, 2021	28.77	29.23	28.46	29.14	94,549	+0.47(+1.63%)
Sep 10, 2021	28.93	29.15	28.51	28.67	105,891	-0.08(-0.29%)
Sep 09, 2021	29.36	29.57	28.58	28.75	142,286	-0.51(-1.74%)
Sep 08, 2021	28.84	29.46	28.26	29.26	127,591	+0.35(+1.22%)
Sep 07, 2021	29.52	29.56	28.87	28.91	106,696	-0.63(-2.14%)
Sep 03, 2021	29.94	29.94	28.97	29.54	125,151	-0.36(-1.21%)
Sep 02, 2021	30.01	30.22	29.67	29.90	111,090	-0.03(-0.11%)
Sep 01, 2021	30.41	30.44	29.06	29.93	188,871	-0.39(-1.27%)
Aug 31, 2021	31.08	31.09	30.12	30.32	219,926	-0.68(-2.19%)
Aug 30, 2021	31.96	32.10	30.97	31.00	98,423	-0.88(-2.78%)
Aug 27, 2021	31.11	31.94	31.11	31.88	160,161	+0.81(+2.61%)
Aug 26, 2021	31.96	32.03	31.01	31.07	127,408	-1.11(-3.44%)
Aug 25, 2021	32.61	32.74	31.87	32.18	84,376	-0.24(-0.73%)
Aug 24, 2021	32.71	33.18	32.19	32.42	78,241	-0.26(-0.80%)
Aug 23, 2021	33.32	33.32	32.33	32.68	101,156	-0.18(-0.55%)
Aug 20, 2021	32.75	33.40	32.74	32.86	147,222	+0.12(+0.38%)
Aug 19, 2021	32.56	33.00	32.31	32.74	95,076	-0.35(-1.06%)
Aug 18, 2021	32.97	33.92	32.46	33.09	89,257	+0.05(+0.15%)
Aug 17, 2021	33.87	33.87	32.78	33.04	94,561	-1.27(-3.70%)
Aug 16, 2021	35.23	35.43	33.84	34.31	122,358	-1.23(-3.46%)
Aug 13, 2021	35.68	36.05	34.81	35.54	142,276	-0.04(-0.11%)
Aug 12, 2021	35.40	35.67	35.07	35.58	199,273	+0.61(+1.76%)
Aug 11, 2021	33.93	35.00	33.18	34.96	130,069	+1.35(+4.02%)
Aug 10, 2021	32.11	33.75	31.72	33.61	148,060	+1.60(+4.99%)
Aug 09, 2021	32.18	32.55	31.78	32.01	55,815	-0.27(-0.84%)
Aug 06, 2021	32.23	32.40	31.74	32.28	51,713	+0.33(+1.03%)
Aug 05, 2021	32.04	32.54	31.78	31.96	56,821	+0.26(+0.83%)
Aug 04, 2021	31.69	32.38	31.56	31.69	71,236	-0.50(-1.55%)
Aug 03, 2021	31.76	32.34	31.34	32.19	129,049	+0.40(+1.26%)
Aug 02, 2021	32.15	32.78	31.59	31.79	145,531	-0.02(-0.08%)
Jul 30, 2021	31.87	32.29	31.39	31.82	145,515	-0.09(-0.28%)
Jul 29, 2021	31.13	31.96	30.60	31.91	153,397	+1.17(+3.81%)
Jul 28, 2021	30.51	31.09	29.61	30.74	118,193	+0.67(+2.24%)
Jul 27, 2021	29.26	30.10	28.73	30.06	120,747	+0.63(+2.14%)
Jul 26, 2021	29.42	29.92	29.29	29.43	88,124	+0.19(+0.64%)
Jul 23, 2021	28.46	29.42	27.39	29.24	154,190	+1.29(+4.60%)
Jul 22, 2021	27.19	28.68	27.19	27.96	124,208	+0.48(+1.76%)
Jul 21, 2021	27.44	27.79	27.23	27.47	84,673	+0.37(+1.36%)
Jul 20, 2021	26.53	27.74	26.53	27.11	136,696	+0.80(+3.05%)
Jul 19, 2021	26.28	26.81	25.88	26.30	127,914	-0.69(-2.55%)
Jul 16, 2021	27.70	27.74	26.88	26.99	101,278	-0.42(-1.52%)
Jul 15, 2021	27.05	27.57	27.05	27.41	70,962	+0.19(+0.69%)
Jul 14, 2021	27.26	27.39	27.04	27.22	81,149	+0.12(+0.45%)
Jul 13, 2021	27.80	27.83	27.04	27.10	90,644	-0.75(-2.71%)
Jul 12, 2021	27.54	28.07	27.13	27.85	200,656	+0.32(+1.16%)
Jul 09, 2021	27.36	27.78	27.02	27.53	126,168	+0.75(+2.78%)
Jul 08, 2021	26.89	27.29	26.45	26.79	129,883	-0.37(-1.36%)
Jul 07, 2021	27.56	27.78	26.91	27.16	183,797	-0.15(-0.54%)
Jul 06, 2021	29.17	29.17	27.28	27.30	433,673	-1.91(-6.54%)
Jul 02, 2021	26.93	29.74	26.20	29.21	1,013,045	+2.46(+9.19%)
Jul 01, 2021	26.70	26.85	26.47	26.75	48,064	+0.41(+1.56%)
Jun 30, 2021	25.74	26.69	25.62	26.34	63,120	+0.47(+1.81%)
Jun 29, 2021	26.17	26.25	25.82	25.88	46,464	-0.13(-0.50%)
Jun 28, 2021	26.88	26.92	25.90	26.01	107,691	-0.99(-3.67%)
Jun 25, 2021	27.06	27.78	26.97	27.00	359,494	+0.02(+0.06%)
Jun 24, 2021	25.90	27.11	25.52	26.98	147,872	+1.34(+5.24%)
Jun 23, 2021	25.67	26.04	25.44	25.64	90,470	-0.03(-0.13%)
Jun 22, 2021	25.92	25.92	25.44	25.67	122,689	-0.24(-0.92%)
Jun 21, 2021	25.48	26.11	25.19	25.91	88,955	+0.93(+3.71%)
Jun 18, 2021	25.07	25.93	24.68	24.98	266,959	-0.45(-1.77%)
Jun 17, 2021	26.42	26.42	25.00	25.43	89,889	-0.96(-3.63%)
Jun 16, 2021	26.52	26.71	26.07	26.39	69,975	-0.25(-0.92%)
Jun 15, 2021	26.70	26.87	26.29	26.64	99,819	-0.11(-0.43%)
Jun 14, 2021	26.94	27.02	26.68	26.75	85,252	-0.11(-0.40%)
Jun 11, 2021	26.74	27.20	26.62	26.86	53,950	+0.22(+0.83%)
Jun 10, 2021	27.69	27.71	26.62	26.64	74,422	-0.83(-3.01%)
Jun 09, 2021	28.06	28.06	27.40	27.47	55,107	-0.51(-1.81%)
Jun 08, 2021	27.70	28.14	27.24	27.97	65,798	+0.47(+1.70%)
Jun 07, 2021	27.44	27.69	26.91	27.51	176,593	+0.13(+0.48%)
Jun 04, 2021	27.57	27.79	27.16	27.38	55,326	+0.01(+0.03%)
Jun 03, 2021	27.72	27.72	26.86	27.37	105,202	-0.36(-1.30%)
Jun 02, 2021	28.94	28.94	27.44	27.73	114,826	-1.27(-4.38%)
Jun 01, 2021	28.74	29.59	28.69	29.00	207,500	+0.38(+1.32%)
May 28, 2021	29.44	29.44	28.41	28.62	77,067	-0.58(-1.99%)
May 27, 2021	29.65	29.75	29.12	29.20	159,026	+0.00(+0.00%)
May 26, 2021	29.02	29.57	28.85	29.20	134,292	+0.22(+0.76%)
May 25, 2021	30.18	30.37	28.95	28.98	79,927	-1.06(-3.52%)
May 24, 2021	30.48	30.77	30.02	30.04	59,607	-0.38(-1.26%)
May 21, 2021	30.71	31.17	30.14	30.42	73,292	+0.09(+0.30%)
May 20, 2021	30.36	30.45	29.70	30.33	57,387	-0.03(-0.11%)
May 19, 2021	30.25	30.44	29.31	30.36	86,674	-0.48(-1.57%)
May 18, 2021	31.77	31.77	30.82	30.85	53,086	-0.75(-2.38%)
May 17, 2021	31.19	31.80	30.63	31.60	84,727	+0.33(+1.05%)
May 14, 2021	31.31	31.36	30.93	31.27	77,134	+0.16(+0.53%)
May 13, 2021	30.14	31.31	30.14	31.11	112,739	+1.18(+3.94%)
May 12, 2021	31.19	31.67	29.78	29.93	94,927	-1.29(-4.12%)
May 11, 2021	32.37	32.51	30.89	31.22	109,775	-1.78(-5.38%)
May 10, 2021	33.74	34.11	32.91	32.99	125,165	-0.74(-2.18%)
May 07, 2021	33.20	33.91	32.71	33.73	75,139	+0.35(+1.05%)
May 06, 2021	32.50	33.55	31.96	33.38	114,554	+0.97(+2.98%)
May 05, 2021	32.58	32.75	31.84	32.41	104,483	-0.04(-0.13%)
May 04, 2021	32.21	32.70	31.75	32.45	73,431	+0.18(+0.56%)
May 03, 2021	31.54	32.32	31.41	32.27	192,921	+1.06(+3.38%)
Apr 30, 2021	31.23	31.46	30.84	31.22	164,046	-0.36(-1.14%)
Apr 29, 2021	31.17	31.74	31.07	31.58	136,025	+0.78(+2.53%)
Apr 28, 2021	31.11	31.22	30.40	30.80	104,522	-0.04(-0.13%)
Apr 27, 2021	30.36	30.99	30.09	30.84	164,754	+0.47(+1.54%)
Apr 26, 2021	29.04	30.59	28.94	30.37	216,016	+1.78(+6.21%)
Apr 23, 2021	28.56	28.97	28.03	28.60	197,637	+0.56(+2.02%)
Apr 22, 2021	27.01	28.49	27.01	28.03	183,373	+1.89(+7.23%)
Apr 21, 2021	25.53	26.24	25.41	26.14	80,396	+0.60(+2.34%)
Apr 20, 2021	26.09	26.30	25.11	25.54	84,355	-0.57(-2.19%)
Apr 19, 2021	26.10	26.28	25.24	26.12	75,173	-0.09(-0.34%)
Apr 16, 2021	25.78	26.55	25.58	26.21	74,022	+0.70(+2.73%)
Apr 15, 2021	26.04	26.04	25.21	25.51	66,726	-0.32(-1.24%)
Apr 14, 2021	25.65	26.25	25.22	25.83	58,678	+0.18(+0.70%)
Apr 13, 2021	26.04	26.04	25.12	25.65	56,016	-0.55(-2.09%)
Apr 12, 2021	26.05	26.38	25.91	26.20	62,788	+0.02(+0.09%)
Apr 09, 2021	25.85	26.33	25.56	26.17	81,595	+0.38(+1.46%)
Apr 08, 2021	25.93	25.93	25.08	25.80	64,426	-0.02(-0.09%)
Apr 07, 2021	26.49	26.49	25.64	25.82	105,510	-0.60(-2.26%)
Apr 06, 2021	26.10	26.77	25.71	26.42	103,833	+0.49(+1.89%)
Apr 05, 2021	26.39	26.55	25.15	25.93	139,819	-0.05(-0.19%)
Apr 01, 2021	25.23	26.03	25.06	25.98	135,341	+0.73(+2.89%)
Mar 31, 2021	25.39	25.87	24.56	25.25	192,133	+0.22(+0.88%)
Mar 30, 2021	23.74	25.26	23.48	25.03	166,941	+1.16(+4.87%)
Mar 29, 2021	24.97	25.37	23.85	23.86	231,833	-1.29(-5.14%)
Mar 26, 2021	25.74	25.74	24.64	25.16	149,022	-0.45(-1.76%)
Mar 25, 2021	24.73	25.76	24.14	25.61	202,387	+0.44(+1.76%)
Mar 24, 2021	26.03	27.07	25.11	25.17	173,430	-0.59(-2.29%)
Mar 23, 2021	27.19	27.42	25.65	25.76	181,989	-1.72(-6.26%)
Mar 22, 2021	29.67	29.67	27.38	27.47	207,125	-2.28(-7.65%)
Mar 19, 2021	30.35	30.77	29.58	29.75	563,964	-0.75(-2.44%)
Mar 18, 2021	30.05	31.28	30.01	30.50	94,792	+0.27(+0.89%)

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.

Insteel Industries (NY: IIIN )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Insteel Industries (NY: IIIN )

Historical Prices

Sections

Services

Decatur Daily Democrat