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 (%)
May 31, 2007 33.50 33.81 32.97 33.23 2,170,703 -0.10(-0.29%)
May 30, 2007 32.45 33.40 31.28 33.32 2,471,307 +0.87(+2.68%)
May 29, 2007 32.07 32.51 31.77 32.45 2,546,275 +0.38(+1.19%)
May 25, 2007 31.77 32.20 31.58 32.07 1,905,488 +0.47(+1.48%)
May 24, 2007 32.60 32.85 30.86 31.60 3,485,558 -0.90(-2.77%)
May 23, 2007 32.72 33.54 32.49 32.50 2,905,864 +0.01(+0.03%)
May 22, 2007 32.66 32.72 32.11 32.49 2,643,602 -0.17(-0.53%)
May 21, 2007 32.44 32.89 32.07 32.66 4,581,984 +0.29(+0.89%)
May 18, 2007 31.78 33.05 31.47 32.38 10,308,650 +0.79(+2.52%)
May 17, 2007 32.41 32.45 31.50 31.58 4,464,550 -0.82(-2.54%)
May 16, 2007 32.66 33.02 31.98 32.40 3,096,304 -0.22(-0.67%)
May 15, 2007 33.05 33.38 32.59 32.62 3,044,633 -0.16(-0.50%)
May 14, 2007 34.06 34.14 32.60 32.79 3,522,119 -1.27(-3.74%)
May 11, 2007 33.52 34.17 33.31 34.06 3,229,385 +0.65(+1.95%)
May 10, 2007 34.07 33.66 32.98 33.41 4,247,358 -0.26(-0.77%)
May 09, 2007 33.02 33.87 32.63 33.67 4,951,348 +0.15(+0.46%)
May 08, 2007 35.84 36.08 32.30 33.51 29,502,646 +2.83(+9.23%)
May 07, 2007 30.03 31.17 30.01 30.68 4,601,461 +1.04(+3.52%)
May 04, 2007 30.29 30.70 29.51 29.64 6,106,048 -0.65(-2.15%)
May 03, 2007 30.29 30.39 29.32 30.29 5,623,556 +0.87(+2.96%)
May 02, 2007 29.17 29.99 28.79 29.42 3,493,415 +0.25(+0.85%)
May 01, 2007 29.33 29.88 28.42 29.17 5,889,765 -0.04(-0.13%)
Apr 30, 2007 30.50 30.82 29.07 29.21 4,764,299 -1.29(-4.24%)
Apr 27, 2007 29.88 30.68 29.74 30.50 5,335,818 +0.44(+1.46%)
Apr 26, 2007 30.35 30.62 29.88 30.06 3,502,736 -0.29(-0.95%)
Apr 25, 2007 30.16 30.86 29.72 30.35 5,483,412 +0.69(+2.32%)
Apr 24, 2007 28.54 30.40 28.17 29.66 12,567,096 +1.19(+4.17%)
Apr 23, 2007 26.74 28.98 26.52 28.47 12,818,735 +1.36(+5.01%)
Apr 20, 2007 26.94 27.11 26.31 27.11 5,017,989 +0.65(+2.46%)
Apr 19, 2007 25.34 26.47 25.04 26.46 4,488,201 +0.96(+3.75%)
Apr 18, 2007 26.24 26.24 25.34 25.50 2,727,343 -0.74(-2.81%)
Apr 17, 2007 25.71 26.77 25.40 26.24 7,128,799 +0.16(+0.62%)
Apr 16, 2007 24.17 26.11 24.17 26.08 8,153,217 +2.14(+8.96%)
Apr 13, 2007 23.44 23.98 23.25 23.93 3,022,165 +0.52(+2.21%)
Apr 12, 2007 22.84 23.42 22.65 23.42 3,755,814 +0.77(+3.38%)
Apr 11, 2007 23.06 23.33 22.52 22.65 1,943,549 -0.22(-0.96%)
Apr 10, 2007 23.27 23.29 22.62 22.87 2,151,915 -0.29(-1.24%)
Apr 09, 2007 23.45 23.58 23.12 23.16 2,046,248 +0.00(+0.00%)
Apr 05, 2007 22.85 23.19 22.83 23.16 2,999,325 +0.20(+0.88%)
Apr 04, 2007 22.99 23.02 22.64 22.96 2,877,786 +0.02(+0.08%)
Apr 03, 2007 23.11 23.48 22.87 22.94 2,937,058 +0.01(+0.04%)
Apr 02, 2007 22.49 23.01 22.48 22.93 2,025,262 +0.55(+2.44%)
Mar 30, 2007 22.58 22.82 22.29 22.38 2,858,690 -0.06(-0.26%)
Mar 29, 2007 22.09 22.91 21.90 22.44 5,244,658 +0.80(+3.72%)
Mar 28, 2007 22.15 22.15 21.59 21.64 2,262,981 -0.51(-2.29%)
Mar 27, 2007 22.30 22.38 21.97 22.15 1,783,468 -0.26(-1.15%)
Mar 26, 2007 22.78 22.79 22.01 22.40 2,298,063 -0.26(-1.14%)
Mar 23, 2007 22.37 22.76 22.36 22.66 1,536,971 +0.37(+1.67%)
Mar 22, 2007 22.66 22.67 22.20 22.29 1,837,699 -0.23(-1.02%)
Mar 21, 2007 22.16 22.65 22.11 22.52 2,125,104 +0.42(+1.91%)
Mar 20, 2007 21.69 22.37 21.47 22.10 2,531,212 +0.65(+3.03%)
Mar 19, 2007 21.30 21.56 21.14 21.45 1,604,368 +0.30(+1.40%)
Mar 16, 2007 21.58 21.65 21.07 21.15 2,389,625 -0.42(-1.95%)
Mar 15, 2007 21.29 21.80 21.20 21.57 1,764,868 +0.28(+1.30%)
Mar 14, 2007 20.91 21.34 20.34 21.29 3,332,142 +0.30(+1.41%)
Mar 13, 2007 21.68 21.87 20.92 21.00 3,195,989 -0.68(-3.13%)
Mar 12, 2007 21.48 21.96 21.12 21.68 2,691,607 -0.08(-0.35%)
Mar 09, 2007 21.68 21.75 21.22 21.75 2,100,496 +0.29(+1.34%)
Mar 08, 2007 21.70 21.99 21.30 21.47 2,824,521 +0.26(+1.22%)
Mar 07, 2007 21.27 21.76 21.10 21.21 2,949,388 -0.05(-0.22%)
Mar 06, 2007 20.85 21.45 20.67 21.26 3,090,453 +1.00(+4.96%)
Mar 05, 2007 19.74 21.18 19.68 20.25 3,674,676 -0.60(-2.89%)
Mar 02, 2007 21.92 22.20 20.38 20.85 4,962,216 -0.98(-4.47%)
Mar 01, 2007 21.62 22.37 20.87 21.83 6,063,037 -0.31(-1.38%)
Feb 28, 2007 19.29 22.80 19.29 22.14 10,231,326 +2.60(+13.33%)
Feb 27, 2007 20.78 20.78 19.22 19.53 4,947,483 -1.84(-8.60%)
Feb 26, 2007 21.59 21.85 21.31 21.37 1,783,869 -0.08(-0.36%)
Feb 23, 2007 21.77 22.09 21.32 21.45 1,377,412 -0.33(-1.49%)
Feb 22, 2007 22.04 22.19 21.51 21.77 1,894,752 -0.16(-0.74%)
Feb 21, 2007 21.39 22.00 21.29 21.93 2,415,644 +0.27(+1.24%)
Feb 20, 2007 21.53 21.72 21.04 21.67 3,254,087 -0.08(-0.35%)
Feb 16, 2007 21.49 21.74 21.23 21.74 2,265,907 +0.25(+1.16%)
Feb 15, 2007 20.68 21.86 20.65 21.49 5,551,237 +0.93(+4.51%)
Feb 14, 2007 20.72 20.83 20.37 20.57 1,728,472 -0.15(-0.74%)
Feb 13, 2007 20.40 20.72 20.11 20.72 2,645,128 +0.79(+3.99%)
Feb 12, 2007 19.89 20.18 19.53 19.93 2,539,105 +0.36(+1.86%)
Feb 09, 2007 20.18 20.19 19.44 19.56 2,663,290 -0.74(-3.63%)
Feb 08, 2007 20.25 20.30 19.72 20.30 4,020,953 -0.32(-1.53%)
Feb 07, 2007 20.86 21.08 20.37 20.61 2,290,253 -0.24(-1.15%)
Feb 06, 2007 20.76 20.97 20.46 20.85 2,422,331 +0.42(+2.06%)
Feb 05, 2007 20.80 20.80 20.24 20.43 2,612,925 -0.36(-1.75%)
Feb 02, 2007 20.77 20.93 20.35 20.80 2,769,662 +0.04(+0.18%)
Feb 01, 2007 20.39 20.93 19.98 20.76 3,620,018 +0.62(+3.09%)
Jan 31, 2007 20.19 20.69 19.62 20.14 5,584,988 +0.16(+0.81%)
Jan 30, 2007 19.12 20.04 19.04 19.97 5,951,023 +0.96(+5.03%)
Jan 29, 2007 19.13 19.38 18.81 19.02 2,955,658 -0.05(-0.25%)
Jan 26, 2007 19.14 19.14 18.66 19.06 2,930,893 +0.21(+1.12%)
Jan 25, 2007 18.59 19.18 18.46 18.85 4,753,964 +0.48(+2.60%)
Jan 24, 2007 17.58 18.64 17.48 18.37 8,440,021 +0.77(+4.35%)
Jan 23, 2007 16.46 17.88 16.25 17.61 10,368,733 +1.56(+9.72%)
Jan 22, 2007 16.59 16.75 16.05 16.05 2,957,539 -0.18(-1.12%)
Jan 19, 2007 15.79 16.33 15.76 16.23 2,542,706 +0.38(+2.42%)
Jan 18, 2007 16.24 16.37 15.70 15.85 1,636,970 -0.39(-2.42%)
Jan 17, 2007 16.28 16.47 16.14 16.24 1,628,297 -0.13(-0.82%)
Jan 16, 2007 16.21 16.43 16.17 16.37 1,384,831 +0.17(+1.06%)
Jan 12, 2007 16.30 16.41 16.19 16.20 1,309,074 +0.00(+0.00%)
Jan 11, 2007 16.03 16.35 16.01 16.20 1,156,516 +0.14(+0.89%)
Jan 10, 2007 15.80 16.31 15.70 16.06 1,835,191 +0.27(+1.70%)
Jan 09, 2007 15.96 15.96 15.51 15.79 1,374,173 -0.11(-0.66%)
Jan 08, 2007 15.70 15.96 15.53 15.90 1,525,164 +0.21(+1.34%)
Jan 05, 2007 15.88 16.02 15.44 15.69 2,712,192 -0.32(-1.97%)
Jan 04, 2007 15.62 16.21 15.49 16.00 2,402,687 +0.30(+1.89%)
Jan 03, 2007 16.17 16.23 15.58 15.70 2,610,417 -0.47(-2.90%)
Dec 29, 2006 16.27 16.37 16.06 16.17 1,597,472 -0.09(-0.53%)
Dec 28, 2006 16.36 16.57 16.15 16.26 2,406,657 -0.04(-0.23%)
Dec 27, 2006 16.03 16.37 15.74 16.30 3,088,363 +0.50(+3.15%)
Dec 26, 2006 14.83 15.83 14.83 15.80 2,334,663 +0.97(+6.52%)
Dec 22, 2006 15.00 15.00 14.74 14.83 863,103 -0.16(-1.08%)
Dec 21, 2006 15.18 15.24 14.95 15.00 2,046,056 -0.17(-1.14%)
Dec 20, 2006 15.43 15.55 15.11 15.17 967,804 -0.20(-1.31%)
Dec 19, 2006 15.25 15.49 15.07 15.37 1,263,202 +0.12(+0.82%)
Dec 18, 2006 15.53 15.53 15.12 15.25 2,346,157 -0.29(-1.85%)
Dec 15, 2006 15.46 15.73 15.28 15.53 2,263,086 +0.08(+0.50%)
Dec 14, 2006 15.86 16.00 15.35 15.46 3,303,407 -0.39(-2.48%)
Dec 13, 2006 15.46 15.91 15.39 15.85 2,007,916 +0.50(+3.24%)
Dec 12, 2006 15.48 15.65 15.24 15.35 3,908,415 -0.70(-4.35%)
Dec 11, 2006 16.15 16.40 15.79 16.05 2,368,413 +0.05(+0.30%)
Dec 08, 2006 15.96 16.14 15.73 16.00 1,033,425 -0.03(-0.18%)
Dec 07, 2006 15.89 16.22 15.82 16.03 2,487,430 +0.14(+0.90%)
Dec 06, 2006 15.48 16.10 15.46 15.89 3,601,941 +0.39(+2.53%)
Dec 05, 2006 15.71 15.85 15.36 15.49 2,760,572 -0.50(-3.11%)
Dec 04, 2006 15.43 16.27 15.38 15.99 3,628,272 +0.66(+4.31%)
Dec 01, 2006 15.35 15.78 15.11 15.33 2,593,802 -0.45(-2.85%)
Nov 30, 2006 15.36 15.84 15.24 15.78 2,620,761 +0.47(+3.06%)
Nov 29, 2006 15.20 15.56 15.09 15.31 2,679,381 +0.28(+1.85%)
Nov 28, 2006 14.89 15.05 14.71 15.03 2,234,768 +0.13(+0.90%)
Nov 27, 2006 15.33 15.38 14.88 14.90 1,906,037 -0.52(-3.35%)
Nov 24, 2006 15.44 15.53 15.29 15.42 850,146 -0.02(-0.12%)
Nov 22, 2006 15.01 15.61 14.68 15.44 2,950,120 +0.50(+3.33%)
Nov 21, 2006 14.65 14.95 14.54 14.94 2,344,171 +0.43(+2.97%)
Nov 20, 2006 14.45 14.58 14.28 14.51 4,808,091 +0.49(+3.48%)
Nov 17, 2006 13.45 14.45 13.41 14.02 4,381,346 +0.64(+4.79%)
Nov 16, 2006 14.03 14.28 13.34 13.38 2,601,430 -0.78(-5.48%)
Nov 15, 2006 14.14 14.37 13.96 14.15 1,472,500 +0.05(+0.34%)
Nov 14, 2006 14.34 14.35 13.95 14.11 1,714,921 +0.07(+0.48%)
Nov 13, 2006 14.06 14.21 13.78 14.04 2,309,793 -0.02(-0.14%)
Nov 10, 2006 14.45 14.45 13.96 14.06 1,323,703 -0.33(-2.33%)
Nov 09, 2006 14.45 14.80 14.34 14.39 1,611,160 +0.04(+0.27%)
Nov 08, 2006 14.40 14.59 14.27 14.36 1,028,827 -0.10(-0.66%)
Nov 07, 2006 14.66 14.76 14.38 14.45 1,444,078 -0.21(-1.44%)
Nov 06, 2006 13.93 14.72 13.93 14.66 2,376,355 +0.73(+5.22%)
Nov 03, 2006 13.78 14.07 13.69 13.93 1,156,203 +0.16(+1.18%)
Nov 02, 2006 13.95 13.96 13.64 13.77 1,796,843 -0.28(-1.98%)
Nov 01, 2006 14.36 14.62 14.01 14.05 1,945,744 -0.24(-1.67%)
Oct 31, 2006 14.14 14.36 14.03 14.29 1,554,003 +0.11(+0.81%)
Oct 30, 2006 14.35 14.36 14.06 14.17 1,306,566 -0.25(-1.73%)
Oct 27, 2006 14.51 14.83 14.34 14.42 1,198,731 -0.16(-1.12%)
Oct 26, 2006 14.90 14.91 14.50 14.58 2,147,726 -0.35(-2.37%)
Oct 25, 2006 14.66 15.00 14.62 14.94 2,032,576 +0.05(+0.32%)
Oct 24, 2006 14.36 15.12 13.92 14.89 5,038,913 +0.54(+3.73%)
Oct 23, 2006 13.97 14.43 13.78 14.36 1,763,196 +0.33(+2.32%)
Oct 20, 2006 14.38 14.48 13.59 14.03 1,839,893 -0.31(-2.14%)
Oct 19, 2006 14.16 14.52 13.59 14.34 3,063,494 -0.25(-1.71%)
Oct 18, 2006 14.83 15.09 14.30 14.58 3,373,521 -0.11(-0.78%)
Oct 17, 2006 14.47 14.78 14.15 14.70 2,972,795 +0.24(+1.65%)
Oct 16, 2006 14.27 14.67 14.20 14.46 4,103,084 +0.42(+3.00%)
Oct 13, 2006 13.79 14.09 13.59 14.04 2,833,507 +0.21(+1.52%)
Oct 12, 2006 13.21 13.83 13.20 13.83 3,333,814 +0.66(+5.01%)
Oct 11, 2006 12.82 13.28 12.78 13.17 3,506,644 +0.13(+1.03%)
Oct 10, 2006 12.83 13.08 12.71 13.03 2,014,813 +0.20(+1.57%)
Oct 09, 2006 12.57 12.98 12.52 12.83 2,574,367 +0.33(+2.68%)
Oct 06, 2006 12.31 12.62 12.09 12.50 2,036,756 +0.11(+0.85%)
Oct 05, 2006 11.63 12.49 11.63 12.39 3,993,158 +0.88(+7.65%)
Oct 04, 2006 11.30 11.51 11.21 11.51 1,220,883 +0.22(+1.95%)
Oct 03, 2006 11.44 11.49 11.12 11.29 1,730,177 -0.17(-1.50%)
Oct 02, 2006 11.61 11.61 11.44 11.46 1,713,980 -0.15(-1.32%)
Sep 29, 2006 11.45 11.71 11.41 11.62 2,529,018 +0.12(+1.08%)
Sep 28, 2006 11.69 11.73 11.26 11.49 2,560,470 -0.20(-1.72%)
Sep 27, 2006 11.69 11.84 11.54 11.69 1,041,575 -0.03(-0.24%)
Sep 26, 2006 11.46 11.72 11.34 11.72 1,580,962 +0.31(+2.68%)
Sep 25, 2006 11.48 11.48 11.07 11.42 3,892,533 -0.15(-1.32%)
Sep 22, 2006 12.05 12.18 11.56 11.57 1,982,838 -0.56(-4.65%)
Sep 21, 2006 12.55 12.58 11.95 12.13 1,830,071 -0.31(-2.46%)
Sep 20, 2006 12.37 12.64 12.34 12.44 2,301,330 +0.22(+1.80%)
Sep 19, 2006 12.06 12.29 11.96 12.22 1,820,980 +0.08(+0.63%)
Sep 18, 2006 12.06 12.42 11.93 12.14 1,381,696 +0.21(+1.76%)
Sep 15, 2006 12.12 12.14 11.87 11.93 1,567,796 -0.10(-0.80%)
Sep 14, 2006 12.13 12.21 11.91 12.03 1,945,848 -0.10(-0.79%)
Sep 13, 2006 12.03 12.27 12.03 12.13 1,199,567 +0.15(+1.28%)
Sep 12, 2006 11.90 12.13 11.82 11.97 3,316,991 +0.20(+1.71%)
Sep 11, 2006 12.36 12.41 11.72 11.77 3,485,223 -0.59(-4.80%)
Sep 08, 2006 12.20 12.49 12.19 12.36 3,041,759 +0.19(+1.57%)
Sep 07, 2006 12.41 12.45 12.13 12.17 1,475,530 -0.37(-2.97%)
Sep 06, 2006 12.71 12.74 12.44 12.55 1,653,793 -0.28(-2.16%)
Sep 05, 2006 12.69 12.97 12.58 12.82 1,769,466 +0.21(+1.67%)
Sep 01, 2006 12.07 12.75 12.03 12.61 2,011,573 +0.55(+4.52%)
Aug 31, 2006 12.12 12.27 12.01 12.07 1,836,758 +0.08(+0.64%)
Aug 30, 2006 12.11 12.20 11.94 11.99 1,201,657 -0.04(-0.32%)
Aug 29, 2006 12.28 12.39 11.90 12.03 2,411,151 -0.15(-1.26%)
Aug 28, 2006 12.22 12.25 12.01 12.18 1,536,449 -0.13(-1.09%)
Aug 25, 2006 11.97 12.40 11.97 12.32 1,987,122 +0.32(+2.63%)
Aug 24, 2006 12.20 12.25 11.85 12.00 2,451,693 -0.11(-0.87%)
Aug 23, 2006 11.84 12.19 11.81 12.11 3,370,386 +0.26(+2.18%)
Aug 22, 2006 11.78 11.94 11.70 11.85 2,378,654 +0.11(+0.90%)
Aug 21, 2006 11.74 11.81 11.56 11.74 2,232,156 +0.04(+0.33%)
Aug 18, 2006 11.90 12.03 11.54 11.70 2,338,529 -0.21(-1.77%)
Aug 17, 2006 12.36 12.40 11.84 11.91 2,542,497 -0.44(-3.56%)
Aug 16, 2006 12.06 12.41 12.02 12.36 1,634,044 +0.39(+3.28%)
Aug 15, 2006 11.68 12.03 11.51 11.96 2,257,339 +0.56(+4.95%)
Aug 14, 2006 11.64 11.76 11.29 11.40 1,855,254 -0.09(-0.75%)
Aug 11, 2006 12.07 12.07 11.30 11.48 4,314,993 -0.67(-5.51%)
Aug 10, 2006 11.66 12.50 11.63 12.15 2,733,195 +0.41(+3.50%)
Aug 09, 2006 11.92 12.09 11.66 11.74 1,406,774 -0.03(-0.24%)
Aug 08, 2006 12.07 12.17 11.69 11.77 2,080,643 -0.33(-2.69%)
Aug 07, 2006 11.97 12.25 11.91 12.10 1,503,534 +0.06(+0.48%)
Aug 04, 2006 12.58 12.64 11.96 12.04 1,205,732 -0.40(-3.23%)
Aug 03, 2006 11.96 12.51 11.79 12.44 2,266,429 +0.44(+3.67%)
Aug 02, 2006 12.13 12.35 11.94 12.00 1,756,300 +0.00(+0.00%)
Aug 01, 2006 12.36 12.37 11.94 12.00 1,490,890 -0.36(-2.94%)
Jul 31, 2006 12.29 12.48 12.11 12.36 2,645,108 +0.08(+0.62%)
Jul 28, 2006 12.60 12.78 12.23 12.29 2,701,638 -0.09(-0.70%)
Jul 27, 2006 12.79 12.92 12.21 12.37 1,728,296 -0.33(-2.56%)
Jul 26, 2006 12.32 12.83 12.00 12.70 2,412,718 +0.26(+2.08%)
Jul 25, 2006 12.14 12.58 11.77 12.44 2,773,529 +0.71(+6.04%)
Jul 24, 2006 11.60 11.96 11.24 11.73 3,664,218 +0.14(+1.24%)
Jul 21, 2006 12.50 12.62 11.39 11.59 5,504,320 -0.91(-7.27%)
Jul 20, 2006 13.57 13.62 12.48 12.50 2,986,274 -0.87(-6.51%)
Jul 19, 2006 12.99 13.48 12.97 13.37 2,109,796 +0.42(+3.25%)
Jul 18, 2006 13.14 13.28 12.82 12.95 2,381,788 -0.03(-0.22%)
Jul 17, 2006 12.79 13.12 12.79 12.98 2,894,844 +0.19(+1.50%)
Jul 14, 2006 12.73 12.84 12.40 12.79 2,602,893 +0.11(+0.91%)
Jul 13, 2006 12.85 13.16 12.64 12.67 2,979,064 -0.36(-2.79%)
Jul 12, 2006 12.64 13.07 12.53 13.03 2,552,110 +0.43(+3.42%)
Jul 11, 2006 12.69 12.80 12.25 12.60 1,910,739 -0.13(-1.05%)
Jul 10, 2006 13.17 13.25 12.73 12.74 1,875,003 -0.50(-3.76%)
Jul 07, 2006 12.77 13.37 12.69 13.24 1,714,294 +0.28(+2.14%)
Jul 06, 2006 13.24 13.32 12.88 12.96 1,143,977 -0.18(-1.38%)
Jul 05, 2006 13.40 13.44 12.82 13.14 1,857,343 -0.31(-2.28%)
Jul 03, 2006 13.28 13.71 13.25 13.45 958,086 +0.21(+1.59%)
Jun 30, 2006 13.58 13.71 13.14 13.24 2,180,014 -0.23(-1.71%)
Jun 29, 2006 13.00 13.56 12.87 13.47 2,497,774 +0.56(+4.30%)
Jun 28, 2006 12.59 12.91 12.57 12.91 1,389,429 +0.42(+3.37%)
Jun 27, 2006 12.90 13.01 12.40 12.49 2,011,991 -0.28(-2.17%)
Jun 26, 2006 12.92 13.09 12.70 12.77 3,158,999 +0.09(+0.68%)
Jun 23, 2006 12.13 12.78 12.02 12.68 2,507,492 +0.58(+4.83%)
Jun 22, 2006 12.14 12.27 11.86 12.10 1,768,107 -0.05(-0.39%)
Jun 21, 2006 11.57 12.35 11.57 12.14 2,126,619 +0.53(+4.53%)
Jun 20, 2006 11.58 12.08 11.52 11.62 1,411,999 +0.03(+0.25%)
Jun 19, 2006 11.99 12.13 11.45 11.59 2,406,031 -0.37(-3.12%)
Jun 16, 2006 12.05 12.06 11.76 11.96 4,556,892 -0.18(-1.50%)
Jun 15, 2006 11.52 12.28 11.52 12.14 3,689,818 +0.85(+7.54%)
Jun 14, 2006 10.75 11.42 10.71 11.29 2,609,058 +0.48(+4.42%)
Jun 13, 2006 11.52 11.87 10.79 10.81 3,474,774 -0.67(-5.83%)
Jun 12, 2006 12.03 12.25 11.47 11.48 2,345,321 -0.57(-4.76%)
Jun 09, 2006 12.41 12.43 11.91 12.06 2,554,409 -0.23(-1.87%)
Jun 08, 2006 11.58 12.34 11.23 12.29 2,883,141 +0.62(+5.33%)
Jun 07, 2006 11.83 12.48 11.60 11.67 3,408,317 -0.16(-1.38%)
Jun 06, 2006 12.36 12.44 11.61 11.83 4,344,251 -0.54(-4.33%)
Jun 05, 2006 13.37 13.37 12.30 12.36 2,960,256 -1.02(-7.65%)
Jun 02, 2006 13.36 13.47 12.91 13.39 1,926,308 +0.16(+1.23%)
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.