The closing price for Insteel Industries (IIIN) in 2004 was $6.04, on December 31, 2004. It was up 2,215.6% for the year. The latest price is $30.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $6.09 | $6.24 | $6.01 | $6.04 | 269,092 |
December 30 2004 | $6.36 | $6.46 | $5.92 | $6.02 | 1,049,126 |
December 29 2004 | $6.80 | $6.80 | $6.45 | $6.64 | 175,614 |
December 28 2004 | $6.35 | $6.77 | $6.12 | $6.72 | 497,404 |
December 27 2004 | $6.36 | $6.51 | $6.29 | $6.35 | 165,684 |
December 23 2004 | $6.46 | $6.54 | $6.05 | $6.26 | 338,796 |
December 22 2004 | $6.69 | $6.97 | $6.29 | $6.43 | 1,143,636 |
December 21 2004 | $5.99 | $6.60 | $5.99 | $6.58 | 1,001,404 |
December 20 2004 | $6.27 | $6.45 | $5.87 | $5.99 | 407,772 |
December 17 2004 | $6.35 | $6.52 | $6.22 | $6.22 | 403,666 |
December 16 2004 | $5.91 | $6.31 | $5.87 | $6.19 | 738,046 |
December 15 2004 | $5.62 | $5.93 | $5.62 | $5.87 | 203,024 |
December 14 2004 | $6.02 | $6.02 | $5.65 | $5.77 | 171,642 |
December 13 2004 | $5.44 | $5.95 | $5.44 | $5.90 | 400,584 |
December 10 2004 | $5.72 | $5.72 | $5.41 | $5.45 | 319,888 |
December 09 2004 | $5.49 | $5.69 | $5.41 | $5.61 | 364,662 |
December 08 2004 | $5.79 | $5.94 | $5.56 | $5.69 | 494,550 |
December 07 2004 | $6.49 | $6.64 | $5.57 | $5.81 | 840,848 |
December 06 2004 | $6.52 | $6.69 | $6.32 | $6.46 | 200,272 |
December 03 2004 | $5.85 | $6.59 | $5.85 | $6.50 | 547,378 |
December 02 2004 | $6.05 | $6.42 | $5.96 | $6.01 | 794,652 |
December 01 2004 | $7.26 | $7.28 | $6.14 | $6.44 | 1,055,798 |
November 30 2004 | $6.71 | $7.32 | $6.61 | $6.98 | 1,999,270 |
November 29 2004 | $5.82 | $6.62 | $5.74 | $6.57 | 1,939,306 |
November 26 2004 | $5.18 | $5.80 | $5.18 | $5.69 | 393,284 |
Daily pricing data for Insteel Industries dates back to 4/25/1985, and may be incomplete.