The closing price for Insteel Industries (IIIN) between 2002 and 2008 was $8.08, on December 31, 2008. It was up 3,732.6% in that time. The latest price is $28.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $6.72 | $9.28 | $5.57 | $8.08 | 6,164,500 |
November 2008 | $7.27 | $7.40 | $5.00 | $6.97 | 4,008,100 |
October 2008 | $9.67 | $9.71 | $5.05 | $7.32 | 8,252,300 |
September 2008 | $11.88 | $12.17 | $9.47 | $9.70 | 5,704,200 |
August 2008 | $12.23 | $12.69 | $10.44 | $11.79 | 4,925,200 |
July 2008 | $12.30 | $13.90 | $10.07 | $12.18 | 9,354,800 |
June 2008 | $11.02 | $13.19 | $10.90 | $12.62 | 5,554,100 |
May 2008 | $8.59 | $11.31 | $8.59 | $11.03 | 3,928,700 |
April 2008 | $8.22 | $8.83 | $6.85 | $8.57 | 3,601,100 |
March 2008 | $7.41 | $8.57 | $7.21 | $8.00 | 2,238,600 |
February 2008 | $7.10 | $8.32 | $7.04 | $7.39 | 2,599,500 |
January 2008 | $8.02 | $8.11 | $5.05 | $7.05 | 6,031,200 |
December 2007 | $7.80 | $9.42 | $7.44 | $8.05 | 4,648,000 |
November 2007 | $7.98 | $8.20 | $6.85 | $7.78 | 3,972,700 |
October 2007 | $10.53 | $11.19 | $7.74 | $7.94 | 5,904,700 |
September 2007 | $12.89 | $13.28 | $10.40 | $10.51 | 4,143,400 |
August 2007 | $13.19 | $15.78 | $11.19 | $12.92 | 6,675,700 |
July 2007 | $12.32 | $15.20 | $12.30 | $13.24 | 6,662,600 |
June 2007 | $12.56 | $13.65 | $12.13 | $12.30 | 3,806,900 |
May 2007 | $11.40 | $12.75 | $11.13 | $12.46 | 5,775,800 |
April 2007 | $11.47 | $13.76 | $11.31 | $11.39 | 7,758,100 |
March 2007 | $12.37 | $12.37 | $11.00 | $11.46 | 3,915,400 |
February 2007 | $11.45 | $13.35 | $11.42 | $12.54 | 4,326,500 |
January 2007 | $12.34 | $12.73 | $10.66 | $11.37 | 4,232,200 |
December 2006 | $13.16 | $13.87 | $11.82 | $12.12 | 3,386,800 |
Daily pricing data for Insteel Industries dates back to 4/25/1985, and may be incomplete.