The closing price for Insteel Industries (IIIN) between 2003 and 2005 was $5.82, on December 30, 2005. It was up 1,763.9% in that time. The latest price is $37.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $5.97 | $6.01 | $5.67 | $5.82 | 116,600 |
Week of December 19 2005 | $5.89 | $5.99 | $5.74 | $5.91 | 105,400 |
Week of December 12 2005 | $5.81 | $6.08 | $5.74 | $5.85 | 233,200 |
Week of December 05 2005 | $5.82 | $5.82 | $5.60 | $5.74 | 244,000 |
Week of November 28 2005 | $5.71 | $5.78 | $5.40 | $5.78 | 168,400 |
Week of November 21 2005 | $5.60 | $5.78 | $5.38 | $5.78 | 270,200 |
Week of November 14 2005 | $5.78 | $5.93 | $5.44 | $5.60 | 244,600 |
Week of November 07 2005 | $5.60 | $5.82 | $5.28 | $5.78 | 452,000 |
Week of October 31 2005 | $5.35 | $5.67 | $5.35 | $5.57 | 339,000 |
Week of October 24 2005 | $5.34 | $5.43 | $4.92 | $5.38 | 335,000 |
Week of October 17 2005 | $5.26 | $5.51 | $5.23 | $5.37 | 127,000 |
Week of October 10 2005 | $5.00 | $5.50 | $4.99 | $5.29 | 320,000 |
Week of October 03 2005 | $5.31 | $5.43 | $4.82 | $5.13 | 484,800 |
Week of September 26 2005 | $5.42 | $5.52 | $5.00 | $5.35 | 202,200 |
Week of September 19 2005 | $5.63 | $5.67 | $5.37 | $5.47 | 171,400 |
Week of September 12 2005 | $5.93 | $5.93 | $5.39 | $5.62 | 357,200 |
Week of September 05 2005 | $5.48 | $6.01 | $5.48 | $5.82 | 596,400 |
Week of August 29 2005 | $4.89 | $5.65 | $4.48 | $5.51 | 795,000 |
Week of August 22 2005 | $5.35 | $5.36 | $5.00 | $5.02 | 281,200 |
Week of August 15 2005 | $5.48 | $5.48 | $5.20 | $5.35 | 228,400 |
Week of August 08 2005 | $5.24 | $5.40 | $4.97 | $5.35 | 292,000 |
Week of August 01 2005 | $4.88 | $5.38 | $4.88 | $5.27 | 669,400 |
Week of July 25 2005 | $5.02 | $5.09 | $4.72 | $4.82 | 604,000 |
Week of July 18 2005 | $4.64 | $5.05 | $4.49 | $4.92 | 513,600 |
Week of July 11 2005 | $4.41 | $5.04 | $4.38 | $4.74 | 575,600 |
Daily pricing data for Insteel Industries dates back to 4/25/1985, and may be incomplete.
