Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AK Steel Holding Corp (NY: AKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 2.370 2.380 2.260 2.380 3,431,615 +0.08(+3.48%)
Nov 27, 2015 2.300 2.360 2.270 2.300 1,683,470 -0.05(-2.13%)
Nov 25, 2015 2.300 2.350 2.350 2.350 5,121,700 +0.07(+3.07%)
Nov 24, 2015 2.260 2.360 2.220 2.280 7,009,773 -0.02(-0.87%)
Nov 23, 2015 2.380 2.450 2.260 2.300 7,391,724 -0.06(-2.54%)
Nov 20, 2015 2.540 2.590 2.360 2.360 6,299,688 -0.18(-7.09%)
Nov 19, 2015 2.510 2.580 2.500 2.540 3,250,643 -0.01(-0.39%)
Nov 18, 2015 2.530 2.570 2.455 2.550 5,408,045 +0.11(+4.51%)
Nov 17, 2015 2.590 2.600 2.430 2.440 6,020,945 -0.12(-4.69%)
Nov 16, 2015 2.560 2.720 2.540 2.560 5,143,802 +0.01(+0.39%)
Nov 13, 2015 2.510 2.700 2.480 2.550 4,498,884 +0.03(+1.19%)
Nov 12, 2015 2.550 2.620 2.510 2.520 3,645,237 -0.08(-3.08%)
Nov 11, 2015 2.720 2.750 2.550 2.600 5,086,080 -0.10(-3.70%)
Nov 10, 2015 2.670 2.790 2.651 2.700 3,644,225 +0.02(+0.75%)
Nov 09, 2015 2.760 2.820 2.680 2.680 3,893,113 -0.09(-3.25%)
Nov 06, 2015 2.690 2.820 2.640 2.770 4,528,828 +0.06(+2.21%)
Nov 05, 2015 2.770 2.850 2.665 2.710 6,560,467 -0.09(-3.21%)
Nov 04, 2015 2.850 2.880 2.730 2.800 8,999,929 -0.13(-4.44%)
Nov 03, 2015 3.010 3.250 2.750 2.930 16,688,049 -0.10(-3.30%)
Nov 02, 2015 2.870 3.090 2.850 3.030 8,819,654 +0.14(+4.84%)
Oct 30, 2015 2.710 2.960 2.620 2.890 7,632,779 +0.17(+6.25%)
Oct 29, 2015 2.600 2.780 2.560 2.720 5,973,094 +0.10(+3.82%)
Oct 28, 2015 2.380 2.700 2.330 2.620 10,348,095 +0.20(+8.26%)
Oct 27, 2015 2.410 2.550 2.250 2.420 8,649,900 +0.08(+3.42%)
Oct 26, 2015 2.470 2.490 2.310 2.340 11,448,771 -0.32(-12.03%)
Oct 23, 2015 2.710 2.770 2.600 2.660 4,013,719 +0.02(+0.76%)
Oct 22, 2015 2.550 2.710 2.530 2.640 5,465,466 +0.11(+4.35%)
Oct 21, 2015 2.730 2.730 2.530 2.530 5,695,786 -0.18(-6.64%)
Oct 20, 2015 2.750 2.800 2.670 2.710 4,255,264 -0.06(-2.17%)
Oct 19, 2015 2.800 2.880 2.650 2.770 5,178,432 -0.09(-3.15%)
Oct 16, 2015 2.950 2.990 2.850 2.860 4,995,804 -0.06(-2.05%)
Oct 15, 2015 2.810 2.945 2.765 2.920 5,524,531 +0.10(+3.55%)
Oct 14, 2015 2.840 2.910 2.760 2.820 6,115,580 -0.02(-0.70%)
Oct 13, 2015 2.760 2.930 2.750 2.840 3,411,091 -0.01(-0.35%)
Oct 12, 2015 3.050 3.080 2.750 2.850 4,810,400 -0.21(-6.86%)
Oct 09, 2015 3.170 3.190 2.990 3.060 6,415,244 -0.05(-1.61%)
Oct 08, 2015 3.000 3.140 2.910 3.110 7,224,756 +0.07(+2.30%)
Oct 07, 2015 2.890 3.100 2.850 3.040 12,088,287 +0.24(+8.57%)
Oct 06, 2015 2.750 2.880 2.750 2.800 6,795,105 +0.03(+1.08%)
Oct 05, 2015 2.500 2.840 2.480 2.770 11,201,446 +0.21(+8.20%)
Oct 02, 2015 2.350 2.630 2.310 2.560 7,094,650 +0.19(+8.02%)
Oct 01, 2015 2.450 2.480 2.330 2.370 5,327,943 -0.04(-1.66%)
Sep 30, 2015 2.440 2.460 2.300 2.410 5,115,492 +0.02(+0.84%)
Sep 29, 2015 2.290 2.490 2.180 2.390 10,112,695 +0.15(+6.70%)
Sep 28, 2015 2.220 2.300 2.050 2.240 9,799,860 -0.05(-2.18%)
Sep 25, 2015 2.450 2.490 2.220 2.290 7,903,545 -0.14(-5.76%)
Sep 24, 2015 2.360 2.450 2.300 2.430 7,975,054 +0.07(+2.97%)
Sep 23, 2015 2.550 2.560 2.345 2.360 10,073,494 -0.18(-7.09%)
Sep 22, 2015 2.590 2.670 2.460 2.540 9,769,801 -0.11(-4.15%)
Sep 21, 2015 2.810 2.840 2.650 2.650 7,830,248 -0.16(-5.69%)
Sep 18, 2015 2.980 3.040 2.720 2.810 17,911,188 +0.00(+0.00%)
Sep 17, 2015 2.790 2.930 2.740 2.810 8,312,221 -0.01(-0.35%)
Sep 16, 2015 2.730 2.860 2.710 2.820 5,986,909 +0.05(+1.81%)
Sep 15, 2015 2.680 2.800 2.650 2.770 5,435,863 +0.06(+2.21%)
Sep 14, 2015 2.740 2.760 2.640 2.710 4,822,802 -0.06(-2.17%)
Sep 11, 2015 2.710 2.780 2.630 2.770 5,825,355 +0.01(+0.36%)
Sep 10, 2015 2.700 2.760 2.640 2.760 5,569,548 +0.03(+1.10%)
Sep 09, 2015 2.860 2.900 2.560 2.730 22,232,524 -0.13(-4.55%)
Sep 08, 2015 2.960 2.980 2.750 2.860 11,998,340 -0.04(-1.38%)
Sep 04, 2015 2.980 2.900 2.900 2.900 7,920,000 -0.16(-5.23%)
Sep 03, 2015 3.020 3.180 2.995 3.060 6,600,255 +0.03(+0.99%)
Sep 02, 2015 3.000 3.049 2.880 3.030 6,709,073 +0.13(+4.48%)
Sep 01, 2015 2.990 3.100 2.830 2.900 7,219,368 -0.19(-6.15%)
Aug 31, 2015 2.970 3.190 2.850 3.090 8,365,489 +0.10(+3.34%)
Aug 28, 2015 2.890 3.080 2.875 2.990 8,406,505 +0.07(+2.40%)
Aug 27, 2015 2.650 2.980 2.630 2.920 14,667,158 +0.36(+14.06%)
Aug 26, 2015 2.650 2.670 2.500 2.560 5,499,963 -0.01(-0.39%)
Aug 25, 2015 2.870 2.870 2.560 2.570 6,236,240 -0.13(-4.81%)
Aug 24, 2015 2.500 2.810 2.390 2.700 7,633,427 -0.06(-2.17%)
Aug 21, 2015 2.830 2.880 2.665 2.760 9,287,554 -0.13(-4.50%)
Aug 20, 2015 2.920 2.940 2.820 2.890 5,876,340 -0.06(-2.03%)
Aug 19, 2015 3.130 3.150 2.870 2.950 7,434,538 -0.18(-5.75%)
Aug 18, 2015 3.230 3.325 3.110 3.130 5,182,304 -0.16(-4.86%)
Aug 17, 2015 3.150 3.300 3.100 3.290 5,364,293 +0.14(+4.44%)
Aug 14, 2015 3.090 3.240 3.090 3.150 4,862,240 +0.03(+0.96%)
Aug 13, 2015 3.090 3.190 3.060 3.120 6,666,100 +0.03(+0.97%)
Aug 12, 2015 3.130 3.160 3.010 3.090 9,142,435 -0.09(-2.83%)
Aug 11, 2015 3.140 3.300 3.100 3.180 13,608,691 -0.15(-4.50%)
Aug 10, 2015 3.040 3.350 2.970 3.330 10,750,699 +0.29(+9.54%)
Aug 07, 2015 3.190 3.370 2.980 3.040 12,219,863 -0.22(-6.75%)
Aug 06, 2015 3.130 3.260 3.070 3.260 8,476,615 +0.13(+4.15%)
Aug 05, 2015 3.280 3.430 3.130 3.130 10,273,593 -0.05(-1.57%)
Aug 04, 2015 3.190 3.290 3.150 3.180 8,942,197 +0.04(+1.27%)
Aug 03, 2015 2.900 3.180 2.850 3.140 12,352,443 +0.19(+6.44%)
Jul 31, 2015 3.160 3.230 2.930 2.950 12,208,380 -0.18(-5.75%)
Jul 30, 2015 3.410 3.680 3.100 3.130 26,595,380 -0.11(-3.40%)
Jul 29, 2015 2.960 3.330 2.950 3.240 23,077,334 +0.34(+11.72%)
Jul 28, 2015 2.620 3.000 2.620 2.900 19,292,372 +0.38(+15.08%)
Jul 27, 2015 2.480 2.550 2.380 2.520 9,562,413 -0.01(-0.40%)
Jul 24, 2015 2.640 2.650 2.460 2.530 8,112,368 -0.13(-4.89%)
Jul 23, 2015 2.720 2.790 2.620 2.660 6,797,393 -0.04(-1.48%)
Jul 22, 2015 2.700 2.730 2.560 2.700 5,815,490 -0.05(-1.82%)
Jul 21, 2015 2.660 2.850 2.630 2.750 6,614,233 +0.07(+2.61%)
Jul 20, 2015 2.900 2.920 2.610 2.680 10,813,629 -0.22(-7.59%)
Jul 17, 2015 2.980 2.990 2.880 2.900 7,692,173 -0.06(-2.03%)
Jul 16, 2015 3.060 3.160 2.930 2.960 10,687,121 -0.07(-2.31%)
Jul 15, 2015 3.210 3.240 2.960 3.030 10,026,485 -0.20(-6.19%)
Jul 14, 2015 3.200 3.280 3.110 3.230 5,135,591 +0.04(+1.25%)
Jul 13, 2015 3.060 3.275 2.980 3.190 9,300,748 +0.17(+5.63%)
Jul 10, 2015 3.160 3.200 3.010 3.020 8,363,249 -0.07(-2.27%)
Jul 09, 2015 3.210 3.230 3.040 3.090 11,025,927 +0.06(+1.98%)
Jul 08, 2015 3.250 3.290 3.010 3.030 11,848,327 -0.32(-9.55%)
Jul 07, 2015 3.260 3.430 3.030 3.350 13,412,386 +0.04(+1.21%)
Jul 06, 2015 3.430 3.520 3.280 3.310 17,063,770 -0.24(-6.76%)
Jul 02, 2015 3.830 3.550 3.550 3.550 15,067,300 -0.26(-6.82%)
Jul 01, 2015 3.900 3.930 3.780 3.810 3,957,747 -0.06(-1.55%)
Jun 30, 2015 3.960 3.980 3.810 3.870 6,574,360 -0.06(-1.53%)
Jun 29, 2015 4.110 4.155 3.920 3.930 8,857,197 -0.25(-5.98%)
Jun 26, 2015 4.330 4.330 4.180 4.180 5,340,691 -0.15(-3.46%)
Jun 25, 2015 4.390 4.430 4.280 4.330 4,362,393 -0.03(-0.69%)
Jun 24, 2015 4.490 4.500 4.320 4.360 5,495,976 -0.13(-2.90%)
Jun 23, 2015 4.320 4.530 4.270 4.490 7,428,052 +0.14(+3.22%)
Jun 22, 2015 4.600 4.660 4.235 4.350 15,338,754 -0.35(-7.45%)
Jun 19, 2015 4.870 4.950 4.700 4.700 6,444,913 -0.19(-3.89%)
Jun 18, 2015 4.780 4.890 4.660 4.890 6,338,682 +0.09(+1.87%)
Jun 17, 2015 4.850 4.880 4.600 4.800 8,417,447 -0.03(-0.62%)
Jun 16, 2015 4.900 4.920 4.810 4.830 4,618,408 -0.05(-1.02%)
Jun 15, 2015 5.000 5.020 4.860 4.880 6,469,682 -0.19(-3.75%)
Jun 12, 2015 4.900 5.080 4.800 5.070 6,642,535 +0.19(+3.89%)
Jun 11, 2015 4.990 4.990 4.840 4.880 6,578,985 -0.10(-2.01%)
Jun 10, 2015 5.120 5.150 4.930 4.980 10,498,726 -0.10(-1.97%)
Jun 09, 2015 5.130 5.180 5.030 5.080 6,975,508 -0.02(-0.39%)
Jun 08, 2015 5.240 5.325 5.060 5.100 8,576,862 -0.15(-2.86%)
Jun 05, 2015 5.530 5.550 5.230 5.250 9,676,822 -0.32(-5.75%)
Jun 04, 2015 5.540 5.660 5.475 5.570 8,919,782 +0.03(+0.54%)
Jun 03, 2015 5.430 5.770 5.410 5.540 13,656,184 +0.10(+1.84%)
Jun 02, 2015 5.200 5.520 5.200 5.440 8,519,206 +0.25(+4.82%)
Jun 01, 2015 5.260 5.280 5.110 5.190 6,335,301 -0.07(-1.33%)
May 29, 2015 5.140 5.310 5.130 5.260 6,846,362 +0.09(+1.74%)
May 28, 2015 5.170 5.220 5.080 5.170 3,995,260 -0.05(-0.96%)
May 27, 2015 5.120 5.270 5.070 5.220 5,681,568 +0.09(+1.75%)
May 26, 2015 5.280 5.300 5.050 5.130 7,971,230 -0.18(-3.39%)
May 22, 2015 5.030 5.310 5.310 5.310 10,285,600 +0.28(+5.57%)
May 21, 2015 5.230 5.240 5.000 5.030 9,008,134 -0.21(-4.01%)
May 20, 2015 5.310 5.310 5.031 5.240 8,218,929 +0.02(+0.38%)
May 19, 2015 5.570 5.580 5.211 5.220 12,496,393 -0.41(-7.28%)
May 18, 2015 5.650 5.765 5.550 5.630 6,606,544 -0.04(-0.71%)
May 15, 2015 5.790 5.800 5.550 5.670 9,157,286 -0.10(-1.73%)
May 14, 2015 5.830 5.930 5.720 5.770 9,693,752 +0.01(+0.17%)
May 13, 2015 5.600 5.820 5.590 5.760 10,929,231 +0.18(+3.23%)
May 12, 2015 5.550 5.850 5.350 5.580 18,359,236 +0.05(+0.90%)
May 11, 2015 5.360 5.620 5.350 5.530 9,907,033 +0.23(+4.34%)
May 08, 2015 5.380 5.470 5.300 5.300 6,296,701 -0.03(-0.56%)
May 07, 2015 5.210 5.420 5.100 5.330 9,855,726 +0.10(+1.91%)
May 06, 2015 5.430 5.493 5.110 5.230 12,537,284 -0.19(-3.51%)
May 05, 2015 5.260 5.480 5.190 5.420 11,059,193 +0.21(+4.03%)
May 04, 2015 5.120 5.380 5.100 5.210 8,657,674 +0.09(+1.76%)
May 01, 2015 5.130 5.290 4.890 5.120 13,303,543 +0.04(+0.79%)
Apr 30, 2015 5.010 5.250 4.990 5.080 10,631,724 +0.05(+0.99%)
Apr 29, 2015 5.190 5.290 4.960 5.030 16,962,816 -0.32(-5.98%)
Apr 28, 2015 4.720 5.470 4.700 5.350 23,030,988 +0.46(+9.41%)
Apr 27, 2015 5.050 5.140 4.800 4.890 9,776,286 -0.10(-2.00%)
Apr 24, 2015 4.990 5.180 4.891 4.990 12,010,378 +0.09(+1.84%)
Apr 23, 2015 4.640 4.950 4.580 4.900 9,608,933 +0.30(+6.52%)
Apr 22, 2015 4.750 4.830 4.570 4.600 8,035,945 -0.15(-3.16%)
Apr 21, 2015 4.840 4.990 4.710 4.750 8,231,701 -0.09(-1.86%)
Apr 20, 2015 4.780 5.070 4.710 4.840 8,509,575 +0.08(+1.68%)
Apr 17, 2015 4.890 4.890 4.700 4.760 7,770,524 -0.17(-3.45%)
Apr 16, 2015 5.110 5.250 4.920 4.930 8,353,649 -0.22(-4.27%)
Apr 15, 2015 4.750 5.290 4.730 5.150 13,771,723 +0.42(+8.88%)
Apr 14, 2015 4.610 4.800 4.580 4.730 6,704,332 +0.19(+4.19%)
Apr 13, 2015 4.600 4.610 4.500 4.540 3,579,011 -0.06(-1.30%)
Apr 10, 2015 4.580 4.690 4.550 4.600 5,234,106 +0.03(+0.66%)
Apr 09, 2015 4.310 4.570 4.300 4.570 6,750,367 +0.22(+5.06%)
Apr 08, 2015 4.500 4.570 4.300 4.350 5,737,109 -0.09(-2.03%)
Apr 07, 2015 4.390 4.500 4.340 4.440 4,047,821 +0.06(+1.37%)
Apr 06, 2015 4.450 4.500 4.350 4.380 4,688,387 -0.07(-1.57%)
Apr 02, 2015 4.360 4.450 4.450 4.450 6,249,300 +0.04(+0.91%)
Apr 01, 2015 4.450 4.450 4.310 4.410 6,420,991 -0.06(-1.34%)
Mar 31, 2015 4.490 4.550 4.350 4.470 9,760,833 -0.16(-3.46%)
Mar 30, 2015 4.530 4.650 4.480 4.630 6,885,535 +0.14(+3.12%)
Mar 27, 2015 4.380 4.585 4.340 4.490 10,201,461 +0.08(+1.81%)
Mar 26, 2015 4.320 4.420 4.230 4.410 8,440,230 +0.11(+2.56%)
Mar 25, 2015 4.280 4.450 4.250 4.300 16,158,808 +0.12(+2.87%)
Mar 24, 2015 4.050 4.190 4.050 4.180 6,634,497 +0.09(+2.20%)
Mar 23, 2015 3.940 4.150 3.900 4.090 10,387,801 +0.04(+0.99%)
Mar 20, 2015 3.960 4.060 3.790 4.050 24,794,740 -0.15(-3.57%)
Mar 19, 2015 4.150 4.240 4.110 4.200 5,831,420 -0.09(-2.10%)
Mar 18, 2015 3.930 4.350 3.920 4.290 12,921,344 +0.31(+7.79%)
Mar 17, 2015 3.890 4.020 3.890 3.980 7,006,537 +0.04(+1.02%)
Mar 16, 2015 4.030 4.060 3.860 3.940 4,776,638 -0.06(-1.50%)
Mar 13, 2015 4.030 4.070 3.920 4.000 6,523,818 -0.13(-3.15%)
Mar 12, 2015 4.090 4.130 3.940 4.130 8,965,454 +0.13(+3.25%)
Mar 11, 2015 3.940 4.030 3.870 4.000 6,721,213 +0.06(+1.52%)
Mar 10, 2015 3.990 4.060 3.930 3.940 7,652,577 -0.14(-3.43%)
Mar 09, 2015 4.090 4.160 3.980 4.080 6,026,945 -0.03(-0.73%)
Mar 06, 2015 4.050 4.200 4.050 4.110 6,380,661 -0.02(-0.48%)
Mar 05, 2015 4.120 4.180 4.020 4.130 6,644,388 +0.00(+0.00%)
Mar 04, 2015 4.010 4.180 4.060 4.130 8,616,883 +0.07(+1.72%)
Mar 03, 2015 4.160 4.220 4.020 4.060 11,600,351 -0.26(-6.02%)
Mar 02, 2015 4.380 4.400 4.200 4.320 8,959,190 -0.10(-2.26%)
Feb 27, 2015 4.470 4.520 4.380 4.420 4,617,123 -0.04(-0.90%)
Feb 26, 2015 4.480 4.630 4.390 4.460 6,029,586 -0.10(-2.19%)
Feb 25, 2015 4.460 4.680 4.460 4.560 8,459,407 +0.06(+1.33%)
Feb 24, 2015 4.300 4.540 4.300 4.500 6,193,423 +0.18(+4.17%)
Feb 23, 2015 4.400 4.420 4.270 4.320 7,009,701 -0.15(-3.36%)
Feb 20, 2015 4.540 4.650 4.460 4.470 5,965,552 -0.10(-2.19%)
Feb 19, 2015 4.540 4.670 4.470 4.570 5,197,371 -0.03(-0.65%)
Feb 18, 2015 4.570 4.750 4.460 4.600 6,738,947 -0.08(-1.71%)
Feb 17, 2015 4.860 4.870 4.630 4.680 9,338,599 -0.19(-3.90%)
Feb 13, 2015 4.570 4.870 4.870 4.870 12,564,400 +0.39(+8.71%)
Feb 12, 2015 4.370 4.530 4.345 4.480 7,615,080 +0.19(+4.43%)
Feb 11, 2015 4.190 4.330 4.110 4.290 7,014,550 +0.02(+0.47%)
Feb 10, 2015 4.330 4.340 4.120 4.270 7,210,127 -0.07(-1.61%)
Feb 09, 2015 4.220 4.450 4.190 4.340 8,569,484 +0.14(+3.33%)
Feb 06, 2015 4.090 4.310 4.040 4.200 8,440,817 +0.09(+2.19%)
Feb 05, 2015 4.140 4.260 4.070 4.110 11,957,297 +0.02(+0.49%)
Feb 04, 2015 4.170 4.290 4.040 4.090 11,349,945 -0.16(-3.76%)
Feb 03, 2015 3.980 4.350 3.970 4.250 16,795,264 +0.39(+10.10%)
Feb 02, 2015 3.800 3.900 3.750 3.860 9,377,418 +0.07(+1.85%)
Jan 30, 2015 3.680 3.930 3.650 3.790 14,128,350 +0.05(+1.34%)
Jan 29, 2015 3.950 3.950 3.620 3.740 17,432,652 -0.18(-4.59%)
Jan 28, 2015 4.360 4.430 3.750 3.920 26,204,772 -0.33(-7.76%)
Jan 27, 2015 4.340 4.370 4.150 4.250 18,742,778 +0.20(+4.94%)
Jan 26, 2015 3.970 4.150 3.900 4.050 13,318,787 +0.04(+1.00%)
Jan 23, 2015 4.020 4.070 3.920 4.010 8,766,695 -0.11(-2.67%)
Jan 22, 2015 4.010 4.130 3.910 4.120 8,140,489 +0.16(+4.04%)
Jan 21, 2015 3.890 4.080 3.870 3.960 7,875,048 +0.05(+1.28%)
Jan 20, 2015 4.110 4.200 3.850 3.910 11,555,306 -0.15(-3.69%)
Jan 16, 2015 3.920 4.070 3.870 4.060 11,914,825 +0.14(+3.57%)
Jan 15, 2015 4.070 4.080 3.830 3.920 10,390,912 -0.05(-1.26%)
Jan 14, 2015 4.020 4.120 3.870 3.970 16,058,202 -0.19(-4.57%)
Jan 13, 2015 4.770 4.770 4.060 4.160 28,850,508 -0.49(-10.54%)
Jan 12, 2015 5.290 5.290 4.620 4.650 28,712,908 -0.75(-13.89%)
Jan 09, 2015 5.580 5.580 5.340 5.400 10,644,992 -0.18(-3.23%)
Jan 08, 2015 5.690 5.700 5.520 5.580 8,356,173 -0.03(-0.53%)
Jan 07, 2015 5.750 5.820 5.520 5.610 10,446,307 -0.11(-1.92%)
Jan 06, 2015 5.660 5.750 5.360 5.720 12,319,843 +0.11(+1.96%)
Jan 05, 2015 5.900 5.900 5.560 5.610 10,696,457 -0.36(-6.03%)
Jan 02, 2015 6.000 6.170 5.860 5.970 6,470,720 +0.03(+0.51%)
Dec 31, 2014 5.980 5.940 5.940 5.940 7,937,500 -0.03(-0.50%)
Dec 30, 2014 5.870 6.070 5.870 5.970 6,834,357 +0.06(+1.02%)
Dec 29, 2014 5.950 6.090 5.820 5.910 4,522,588 -0.01(-0.17%)
Dec 26, 2014 5.840 5.990 5.710 5.920 5,920,281 +0.16(+2.78%)
Dec 24, 2014 5.670 5.760 5.760 5.760 4,313,500 +0.11(+1.95%)
Dec 23, 2014 5.690 5.830 5.620 5.650 5,706,912 -0.01(-0.18%)
Dec 22, 2014 6.220 6.250 5.590 5.660 15,217,295 -0.59(-9.44%)
Dec 19, 2014 5.960 6.370 5.950 6.250 15,279,264 +0.23(+3.82%)
Dec 18, 2014 6.020 6.100 5.830 6.020 16,359,479 +0.46(+8.27%)
Dec 17, 2014 5.250 5.570 5.160 5.560 10,098,415 +0.32(+6.11%)
Dec 16, 2014 5.230 5.500 5.190 5.240 10,250,010 +0.02(+0.38%)
Dec 15, 2014 5.260 5.440 5.080 5.220 9,193,598 +0.02(+0.38%)
Dec 12, 2014 5.270 5.320 5.150 5.200 6,844,662 -0.13(-2.44%)
Dec 11, 2014 5.410 5.510 5.300 5.330 6,128,724 -0.06(-1.11%)
Dec 10, 2014 5.520 5.590 5.350 5.390 6,872,514 -0.20(-3.58%)
Dec 09, 2014 5.260 5.650 5.240 5.590 11,185,492 +0.23(+4.29%)
Dec 08, 2014 5.620 5.660 5.310 5.360 10,014,570 -0.32(-5.63%)
Dec 05, 2014 5.770 5.910 5.660 5.680 7,878,559 -0.09(-1.56%)
Dec 04, 2014 5.720 5.980 5.630 5.770 9,399,239 +0.05(+0.87%)
Dec 03, 2014 5.470 5.870 5.410 5.720 12,748,705 +0.30(+5.54%)
Dec 02, 2014 5.400 5.690 5.360 5.420 11,153,637 +0.04(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.