The closing price for Insteel Industries (IIIN) between 2003 and 2008 was $8.38, on December 31, 2008. It was up 2,583.7% in that time. The latest price is $36.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $6.96 | $9.62 | $5.77 | $8.38 | 6,164,500 |
November 2008 | $7.53 | $7.67 | $5.18 | $7.22 | 4,008,100 |
October 2008 | $10.03 | $10.06 | $5.24 | $7.59 | 8,252,300 |
September 2008 | $12.32 | $12.61 | $9.82 | $10.05 | 5,704,200 |
August 2008 | $12.68 | $13.15 | $10.83 | $12.22 | 4,925,200 |
July 2008 | $12.75 | $14.41 | $10.44 | $12.63 | 9,354,800 |
June 2008 | $11.42 | $13.68 | $11.30 | $13.08 | 5,554,100 |
May 2008 | $8.90 | $11.72 | $8.90 | $11.43 | 3,928,700 |
April 2008 | $8.52 | $9.16 | $7.10 | $8.89 | 3,601,100 |
March 2008 | $7.68 | $8.88 | $7.47 | $8.30 | 2,238,600 |
February 2008 | $7.36 | $8.62 | $7.30 | $7.66 | 2,599,500 |
January 2008 | $8.32 | $8.41 | $5.24 | $7.31 | 6,031,200 |
December 2007 | $8.09 | $9.77 | $7.71 | $8.35 | 4,648,000 |
November 2007 | $8.27 | $8.50 | $7.10 | $8.07 | 3,972,700 |
October 2007 | $10.91 | $11.60 | $8.03 | $8.23 | 5,904,700 |
September 2007 | $13.36 | $13.77 | $10.78 | $10.89 | 4,143,400 |
August 2007 | $13.67 | $16.36 | $11.60 | $13.39 | 6,675,700 |
July 2007 | $12.77 | $15.76 | $12.75 | $13.72 | 6,662,600 |
June 2007 | $13.02 | $14.15 | $12.58 | $12.75 | 3,806,900 |
May 2007 | $11.81 | $13.22 | $11.54 | $12.92 | 5,775,800 |
April 2007 | $11.89 | $14.26 | $11.73 | $11.81 | 7,758,100 |
March 2007 | $12.82 | $12.82 | $11.40 | $11.88 | 3,915,400 |
February 2007 | $11.87 | $13.84 | $11.84 | $13.00 | 4,326,500 |
January 2007 | $12.79 | $13.20 | $11.05 | $11.79 | 4,232,200 |
December 2006 | $13.64 | $14.38 | $12.25 | $12.56 | 3,386,800 |
Daily pricing data for Insteel Industries dates back to 4/25/1985, and may be incomplete.
