INSTEEL INDUSTRIES Historical Stock Price

Below is the stock price history for Insteel Industries IIIN. Data is recorded each day for the historical open, high, low, close and volume. The Insteel Industries stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Insteel Industries Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 26.17 26.88 25.99 25.99 4,241
2017-11-16 25.55 26.39 25.55 26.09 8,290
2017-11-15 25.57 25.69 25.32 25.68 3,081
2017-11-14 25.97 26.11 25.56 25.80 7,195
2017-11-13 25.42 26.29 25.42 25.86 5,596
2017-11-10 25.68 25.95 25.23 25.27 3,789
2017-11-09 25.69 25.85 25.29 25.43 2,607
2017-11-08 25.60 25.98 25.60 25.83 906
2017-11-07 25.92 25.92 25.64 25.64 1,227
2017-11-06 25.56 26.11 25.42 25.93 5,823
2017-11-03 26.19 26.19 25.83 26.10 1,398
2017-11-02 25.91 26.30 25.91 26.30 3,040
2017-11-01 25.72 25.72 25.25 25.60 7,858
2017-10-31 25.37 25.77 25.35 25.59 8,241
2017-10-30 27.46 27.46 25.62 25.62 7,899
2017-10-27 27.70 27.80 27.40 27.78 23,519
2017-10-26 28.05 28.25 27.91 27.91 4,330
2017-10-25 27.10 27.60 26.965 27.45 7,457
2017-10-24 27.04 27.12 26.95 26.99 3,997
2017-10-23 26.88 27.33 26.88 27.10 17,272
2017-10-20 28.98 28.98 26.81 27.00 49,950
2017-10-19 27.27 29.35 26.67 29.19 13,971
2017-10-18 27.17 27.40 27.06 27.20 9,606
2017-10-17 27.59 27.60 27.12 27.12 13,444
2017-10-16 26.93 27.30 26.93 27.30 6,148
2017-10-13 26.32 27.09 26.32 26.92 2,970
2017-10-12 25.91 26.31 25.91 26.26 6,196
2017-10-11 25.88 25.97 25.77 25.86 6,449
2017-10-10 26.65 26.65 25.68 25.78 1,983
2017-10-09 25.91 25.91 25.45 25.69 2,529

» More Insteel Industries Stock Price History

To see other companies like Insteel Industries (IIIN), view our stock market today for news, and other data.