The closing price for Insteel Industries (IIIN) between 2002 and 2008 was $8.37, on December 31, 2008. It was up 3,734.9% in that time. The latest price is $32.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $6.96 | $9.61 | $5.77 | $8.37 | 6,164,500 |
November 2008 | $7.52 | $7.67 | $5.17 | $7.21 | 4,008,100 |
October 2008 | $10.02 | $10.05 | $5.23 | $7.58 | 8,252,300 |
September 2008 | $12.31 | $12.60 | $9.81 | $10.05 | 5,704,200 |
August 2008 | $12.67 | $13.14 | $10.81 | $12.21 | 4,925,200 |
July 2008 | $12.74 | $14.40 | $10.43 | $12.61 | 9,354,800 |
June 2008 | $11.41 | $13.66 | $11.29 | $13.07 | 5,554,100 |
May 2008 | $8.89 | $11.71 | $8.89 | $11.42 | 3,928,700 |
April 2008 | $8.51 | $9.15 | $7.10 | $8.88 | 3,601,100 |
March 2008 | $7.68 | $8.87 | $7.46 | $8.29 | 2,238,600 |
February 2008 | $7.35 | $8.61 | $7.29 | $7.65 | 2,599,500 |
January 2008 | $8.31 | $8.40 | $5.23 | $7.30 | 6,031,200 |
December 2007 | $8.08 | $9.76 | $7.71 | $8.34 | 4,648,000 |
November 2007 | $8.27 | $8.49 | $7.09 | $8.06 | 3,972,700 |
October 2007 | $10.90 | $11.59 | $8.02 | $8.22 | 5,904,700 |
September 2007 | $13.35 | $13.75 | $10.77 | $10.88 | 4,143,400 |
August 2007 | $13.66 | $16.34 | $11.59 | $13.38 | 6,675,700 |
July 2007 | $12.76 | $15.74 | $12.74 | $13.71 | 6,662,600 |
June 2007 | $13.00 | $14.14 | $12.56 | $12.74 | 3,806,900 |
May 2007 | $11.80 | $13.21 | $11.53 | $12.91 | 5,775,800 |
April 2007 | $11.88 | $14.25 | $11.72 | $11.80 | 7,758,100 |
March 2007 | $12.81 | $12.81 | $11.39 | $11.87 | 3,915,400 |
February 2007 | $11.86 | $13.83 | $11.82 | $12.99 | 4,326,500 |
January 2007 | $12.78 | $13.19 | $11.04 | $11.77 | 4,232,200 |
December 2006 | $13.63 | $14.37 | $12.24 | $12.55 | 3,386,800 |
Daily pricing data for Insteel Industries dates back to 4/25/1985, and may be incomplete.
