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 29, 2009 13.59 13.96 13.33 13.69 7,299,334 +0.39(+2.95%)
May 28, 2009 13.30 13.47 12.65 13.29 7,710,676 +0.31(+2.36%)
May 27, 2009 13.00 13.96 12.88 12.99 9,845,890 +0.14(+1.12%)
May 26, 2009 11.78 12.88 11.60 12.84 6,017,014 +0.62(+5.09%)
May 22, 2009 12.65 12.76 12.08 12.22 5,651,641 -0.06(-0.47%)
May 21, 2009 12.56 12.75 12.06 12.28 6,482,138 -0.73(-5.59%)
May 20, 2009 13.50 13.97 12.88 13.01 11,714,013 +0.22(+1.72%)
May 19, 2009 12.12 13.31 12.12 12.79 8,132,731 +0.71(+5.86%)
May 18, 2009 11.38 12.10 11.24 12.08 5,925,922 +1.00(+8.98%)
May 15, 2009 11.02 11.68 10.90 11.08 5,818,675 -0.15(-1.36%)
May 14, 2009 10.56 11.36 10.16 11.24 9,664,373 +0.32(+2.89%)
May 13, 2009 12.04 12.04 10.72 10.92 10,429,228 -1.59(-12.70%)
May 12, 2009 13.12 13.40 12.09 12.51 9,721,904 -0.57(-4.39%)
May 11, 2009 12.73 13.31 12.25 13.08 9,166,602 -0.17(-1.30%)
May 08, 2009 13.46 13.74 12.56 13.25 12,372,607 +0.24(+1.84%)
May 07, 2009 14.27 14.58 12.76 13.02 10,327,469 -1.08(-7.67%)
May 06, 2009 14.02 14.72 13.55 14.10 12,001,786 -0.02(-0.14%)
May 05, 2009 14.10 14.40 13.24 14.12 15,829,868 -0.87(-5.81%)
May 04, 2009 13.91 15.18 13.81 14.99 15,513,179 +1.61(+12.02%)
May 01, 2009 12.59 13.75 12.47 13.38 10,398,088 +0.93(+7.46%)
Apr 30, 2009 11.82 13.05 11.72 12.45 11,939,520 +0.82(+7.08%)
Apr 29, 2009 11.25 11.91 11.17 11.63 10,891,208 +0.41(+3.67%)
Apr 28, 2009 10.72 11.48 10.54 11.22 6,783,997 -0.12(-1.10%)
Apr 27, 2009 11.29 11.72 11.12 11.34 8,337,763 -0.40(-3.42%)
Apr 24, 2009 11.28 11.94 11.20 11.74 13,746,577 +0.85(+7.82%)
Apr 23, 2009 11.32 11.69 10.64 10.89 9,490,889 -0.53(-4.61%)
Apr 22, 2009 10.70 11.91 10.63 11.42 11,933,912 +0.28(+2.49%)
Apr 21, 2009 9.924 11.40 9.771 11.14 12,782,285 +1.33(+13.56%)
Apr 20, 2009 11.01 11.02 9.685 9.809 11,613,879 -1.63(-14.23%)
Apr 17, 2009 11.09 11.68 10.74 11.44 11,121,122 +0.39(+3.55%)
Apr 16, 2009 10.74 11.21 10.14 11.04 8,514,310 +0.52(+4.91%)
Apr 15, 2009 10.05 10.53 9.570 10.53 6,707,665 +0.45(+4.46%)
Apr 14, 2009 10.25 10.76 9.934 10.08 9,966,208 -0.26(-2.50%)
Apr 13, 2009 9.666 10.50 9.264 10.34 11,995,994 +1.06(+11.45%)
Apr 09, 2009 8.661 9.312 8.517 9.273 10,151,399 +1.16(+14.27%)
Apr 08, 2009 8.068 8.154 7.694 8.115 5,463,257 +0.29(+3.67%)
Apr 07, 2009 7.972 8.154 7.761 7.828 5,889,863 -0.61(-7.26%)
Apr 06, 2009 8.776 8.776 8.096 8.441 7,338,591 -0.41(-4.65%)
Apr 03, 2009 8.326 9.063 8.144 8.852 8,532,989 +0.33(+3.93%)
Apr 02, 2009 8.001 8.814 7.943 8.517 13,774,996 +1.08(+14.54%)
Apr 01, 2009 6.613 7.532 6.517 7.436 6,892,783 +0.62(+9.13%)
Mar 31, 2009 6.910 7.101 6.632 6.814 6,422,861 +0.08(+1.14%)
Mar 30, 2009 7.178 7.178 6.603 6.737 8,995,513 -1.00(-12.98%)
Mar 26, 2009 7.934 8.048 7.637 7.742 9,802,511 +0.09(+1.13%)
Mar 25, 2009 7.943 8.374 7.216 7.656 9,598,732 -0.03(-0.37%)
Mar 24, 2009 7.369 8.077 7.178 7.685 9,855,904 +0.12(+1.65%)
Mar 23, 2009 7.350 7.560 7.235 7.560 7,698,677 +0.95(+14.33%)
Mar 20, 2009 7.302 7.302 6.422 6.613 8,187,548 -0.75(-10.14%)
Mar 19, 2009 7.091 7.627 6.890 7.359 11,528,593 +0.72(+10.81%)
Mar 18, 2009 5.752 6.642 5.656 6.642 10,597,440 +0.86(+14.90%)
Mar 17, 2009 5.551 5.799 5.321 5.780 6,668,050 -0.11(-1.79%)
Mar 16, 2009 6.067 6.355 5.799 5.886 8,143,010 -0.11(-1.76%)
Mar 13, 2009 6.201 6.393 5.723 5.991 0 -0.22(-3.54%)
Mar 12, 2009 5.981 6.288 5.522 6.211 12,414,589 -0.05(-0.76%)
Mar 11, 2009 6.536 6.670 5.991 6.259 7,945,561 -0.44(-6.57%)
Mar 10, 2009 6.316 6.785 6.106 6.699 9,788,713 +0.79(+13.45%)
Mar 09, 2009 5.780 6.163 5.621 5.905 7,107,453 +0.08(+1.31%)
Mar 06, 2009 6.000 6.268 5.579 5.828 0 -0.01(-0.16%)
Mar 05, 2009 6.374 6.383 5.694 5.838 7,753,790 -0.67(-10.29%)
Mar 04, 2009 6.240 6.804 6.125 6.508 10,863,721 +1.29(+24.77%)
Mar 02, 2009 5.646 5.809 5.158 5.216 8,652,972 -0.70(-11.81%)
Feb 27, 2009 5.685 6.259 5.599 5.914 0 -0.04(-0.64%)
Feb 26, 2009 6.173 6.460 5.866 5.953 7,447,547 -0.01(-0.16%)
Feb 25, 2009 6.307 6.450 5.905 5.962 6,859,805 -0.43(-6.74%)
Feb 24, 2009 5.799 6.422 5.560 6.393 8,859,187 +0.65(+11.33%)
Feb 23, 2009 6.756 6.791 5.704 5.742 7,395,196 -0.86(-13.04%)
Feb 20, 2009 6.651 6.690 6.134 6.603 0 -0.33(-4.83%)
Feb 19, 2009 7.321 7.560 6.919 6.938 6,484,446 -0.20(-2.81%)
Feb 18, 2009 7.704 7.790 6.871 7.139 7,330,314 -0.32(-4.24%)
Feb 17, 2009 8.316 8.374 7.436 7.455 8,515,955 -1.26(-14.49%)
Feb 13, 2009 8.336 8.948 8.182 8.718 0 +0.42(+5.08%)
Feb 12, 2009 8.288 8.364 7.876 8.297 8,798,137 -0.08(-0.91%)
Feb 11, 2009 8.336 8.661 8.010 8.374 7,546,668 +0.24(+2.94%)
Feb 10, 2009 9.216 9.618 8.020 8.135 15,492,957 -1.22(-13.09%)
Feb 09, 2009 9.541 9.886 9.015 9.360 8,689,439 -0.07(-0.71%)
Feb 06, 2009 8.986 9.446 8.852 9.427 0 +0.87(+10.18%)
Feb 05, 2009 8.202 8.785 8.001 8.556 7,517,260 +0.38(+4.68%)
Feb 04, 2009 7.848 8.642 7.848 8.173 12,070,405 +0.43(+5.56%)
Feb 03, 2009 7.618 7.991 7.388 7.742 10,973,824 +0.33(+4.39%)
Feb 02, 2009 7.522 7.914 7.120 7.417 11,765,882 -0.31(-3.97%)
Jan 30, 2009 8.374 8.575 7.666 7.723 0 -0.60(-7.24%)
Jan 29, 2009 8.757 8.757 8.269 8.326 5,561,668 -0.48(-5.43%)
Jan 28, 2009 8.642 9.034 8.307 8.805 11,149,924 +0.54(+6.48%)
Jan 27, 2009 9.254 9.254 7.962 8.269 18,037,722 -0.73(-8.09%)
Jan 26, 2009 8.938 9.570 8.805 8.996 11,326,470 +0.22(+2.51%)
Jan 23, 2009 8.106 9.197 7.819 8.776 8,188,460 +0.23(+2.69%)
Jan 22, 2009 8.470 8.996 8.326 8.546 9,737,478 -0.45(-5.00%)
Jan 21, 2009 9.293 9.331 8.297 8.996 9,959,225 +0.18(+2.06%)
Jan 20, 2009 8.919 9.647 8.613 8.814 9,433,642 -0.40(-4.36%)
Jan 16, 2009 9.589 9.752 8.613 9.216 0 +0.07(+0.73%)
Jan 15, 2009 8.833 9.350 8.077 9.149 11,788,031 +0.32(+3.58%)
Jan 14, 2009 9.503 9.503 8.718 8.833 9,772,115 -0.97(-9.86%)
Jan 13, 2009 9.379 10.16 9.197 9.800 9,907,615 +0.12(+1.29%)
Jan 12, 2009 10.34 10.48 9.570 9.675 10,764,797 -0.92(-8.67%)
Jan 09, 2009 12.22 12.39 10.54 10.59 16,790,814 -1.85(-14.85%)
Jan 08, 2009 11.56 12.51 11.25 12.44 16,153,698 +1.22(+10.92%)
Jan 07, 2009 10.93 11.95 10.75 11.22 16,874,892 +0.53(+4.92%)
Jan 06, 2009 10.72 10.90 10.19 10.69 10,266,481 +0.41(+4.00%)
Jan 05, 2009 9.924 10.57 9.541 10.28 10,589,193 +0.51(+5.19%)
Jan 02, 2009 8.967 9.953 8.938 9.771 0 +0.85(+9.55%)
Jan 01, 2009 8.508 9.082 8.508 8.919 0 +0.00(+0.00%)
Dec 31, 2008 8.508 9.082 8.508 8.919 3,339,925 +0.32(+3.67%)
Dec 30, 2008 8.326 8.604 8.001 8.604 3,364,732 +0.38(+4.66%)
Dec 29, 2008 8.604 8.604 8.010 8.221 3,129,046 -0.20(-2.39%)
Dec 26, 2008 8.029 8.489 7.895 8.422 0 +0.38(+4.76%)
Dec 24, 2008 8.278 8.278 7.905 8.039 1,868,448 -0.19(-2.33%)
Dec 23, 2008 8.690 8.699 8.106 8.230 4,341,851 -0.11(-1.26%)
Dec 22, 2008 9.168 9.178 7.981 8.336 5,566,196 -0.90(-9.74%)
Dec 19, 2008 9.752 9.752 8.814 9.235 8,177,100 -0.17(-1.83%)
Dec 18, 2008 10.91 11.01 9.254 9.407 9,996,771 -1.20(-11.28%)
Dec 17, 2008 9.991 11.14 9.666 10.60 8,769,717 +0.61(+6.13%)
Dec 16, 2008 9.474 10.02 9.264 9.991 6,846,743 +1.06(+11.90%)
Dec 15, 2008 9.838 10.05 8.900 8.929 7,256,777 -0.49(-5.18%)
Dec 12, 2008 7.981 9.781 7.981 9.417 0 +0.62(+7.07%)
Dec 11, 2008 9.082 9.972 8.671 8.795 7,500,276 -0.55(-5.84%)
Dec 10, 2008 9.551 9.848 8.508 9.340 11,268,030 +0.33(+3.61%)
Dec 09, 2008 8.431 9.781 8.278 9.015 12,392,233 +0.41(+4.78%)
Dec 08, 2008 7.426 8.843 7.398 8.604 10,504,384 +1.76(+25.73%)
Dec 05, 2008 6.211 6.852 6.048 6.843 0 +0.37(+5.77%)
Dec 04, 2008 6.795 7.235 6.288 6.469 6,125,575 -0.38(-5.59%)
Dec 03, 2008 6.431 6.967 6.230 6.852 7,520,766 +0.00(+0.00%)
Dec 02, 2008 6.814 7.101 6.517 6.852 7,500,256 +0.34(+5.29%)
Dec 01, 2008 7.178 7.350 6.508 6.508 5,433,820 -1.03(-13.71%)
Nov 28, 2008 8.135 8.269 7.417 7.541 3,588,838 -0.69(-8.37%)
Nov 26, 2008 6.412 8.785 6.374 8.230 9,975,959 +1.67(+25.36%)
Nov 25, 2008 6.890 6.986 6.278 6.565 8,120,461 -0.15(-2.28%)
Nov 24, 2008 6.450 7.024 6.136 6.718 7,189,238 +0.78(+13.04%)
Nov 21, 2008 5.455 6.039 5.034 5.943 9,550,587 +0.95(+18.97%)
Nov 20, 2008 6.192 6.316 4.976 4.996 10,188,001 -1.23(-19.82%)
Nov 19, 2008 7.503 7.618 6.221 6.230 7,883,595 -1.33(-17.59%)
Nov 18, 2008 7.781 8.020 7.178 7.560 5,444,808 -0.24(-3.07%)
Nov 17, 2008 8.326 8.326 7.570 7.800 8,099,201 -0.55(-6.54%)
Nov 14, 2008 8.020 9.159 8.020 8.345 0 -0.39(-4.49%)
Nov 13, 2008 7.570 8.738 7.178 8.738 10,736,560 +1.34(+18.11%)
Nov 12, 2008 9.235 9.235 7.398 7.398 11,075,202 -2.47(-25.02%)
Nov 11, 2008 10.23 10.34 9.388 9.867 6,144,124 -0.69(-6.53%)
Nov 10, 2008 11.41 11.57 10.29 10.56 6,897,856 -0.18(-1.69%)
Nov 07, 2008 10.72 11.01 10.10 10.74 0 +0.38(+3.70%)
Nov 06, 2008 11.91 11.91 10.10 10.35 8,555,719 -1.60(-13.37%)
Nov 05, 2008 12.94 13.64 11.76 11.95 11,083,789 -1.39(-10.40%)
Nov 04, 2008 12.73 14.12 12.73 13.34 9,752,624 +0.39(+3.03%)
Nov 03, 2008 13.24 13.88 12.64 12.95 8,048,436 -0.37(-2.80%)
Oct 31, 2008 12.49 13.64 12.05 13.32 0 +0.36(+2.81%)
Oct 30, 2008 12.49 13.30 11.69 12.96 12,577,084 +1.25(+10.71%)
Oct 29, 2008 11.75 12.40 11.15 11.70 10,376,891 +0.12(+1.08%)
Oct 28, 2008 11.26 11.58 9.628 11.58 12,327,682 +1.15(+11.01%)
Oct 27, 2008 11.10 12.10 10.42 10.43 12,113,821 -0.68(-6.12%)
Oct 24, 2008 10.05 11.71 9.915 11.11 0 -0.78(-6.60%)
Oct 23, 2008 11.49 11.99 10.60 11.90 12,912,949 +0.30(+2.56%)
Oct 22, 2008 12.56 12.86 10.69 11.60 10,902,775 -1.76(-13.18%)
Oct 21, 2008 14.59 14.59 12.69 13.36 18,391,802 -1.09(-7.55%)
Oct 20, 2008 12.67 14.45 12.30 14.45 13,625,506 +2.34(+19.27%)
Oct 17, 2008 11.63 13.54 11.48 12.12 0 -0.02(-0.16%)
Oct 16, 2008 11.55 12.29 9.962 12.13 14,674,568 +1.13(+10.26%)
Oct 15, 2008 12.84 13.02 11.01 11.01 12,019,388 -3.00(-21.39%)
Oct 14, 2008 15.51 15.79 13.64 14.00 14,060,128 +0.41(+3.03%)
Oct 13, 2008 12.05 13.96 11.48 13.59 13,230,487 +3.03(+28.74%)
Oct 10, 2008 10.31 12.15 8.986 10.56 0 -0.48(-4.34%)
Oct 09, 2008 14.07 14.68 10.71 11.03 12,786,041 -2.53(-18.63%)
Oct 08, 2008 13.12 15.12 11.90 13.56 23,012,174 -0.78(-5.41%)
Oct 07, 2008 17.66 18.05 14.01 14.34 11,757,554 -2.93(-16.96%)
Oct 06, 2008 17.91 18.20 15.06 17.26 15,597,063 -2.16(-11.13%)
Oct 03, 2008 19.67 22.15 18.90 19.43 0 +0.03(+0.15%)
Oct 02, 2008 22.73 22.97 18.86 19.40 10,755,513 -3.87(-16.62%)
Oct 01, 2008 24.32 24.33 22.53 23.27 7,142,776 -1.54(-6.21%)
Sep 30, 2008 23.20 24.81 22.36 24.81 7,129,746 +2.47(+11.05%)
Sep 29, 2008 25.77 25.84 21.57 22.34 8,300,894 -4.83(-17.79%)
Sep 26, 2008 26.89 27.47 26.29 27.17 0 -1.09(-3.86%)
Sep 25, 2008 28.39 29.01 26.97 28.26 4,915,856 -0.25(-0.87%)
Sep 24, 2008 29.66 30.53 28.14 28.51 5,756,410 -0.48(-1.65%)
Sep 23, 2008 29.07 30.45 27.87 28.99 6,518,776 -0.18(-0.62%)
Sep 22, 2008 31.09 31.44 28.97 29.17 7,007,342 -1.57(-5.11%)
Sep 19, 2008 29.51 30.98 27.94 30.74 0 +3.22(+11.68%)
Sep 18, 2008 26.78 27.88 24.26 27.52 17,386,560 +1.74(+6.76%)
Sep 17, 2008 28.76 29.36 25.50 25.78 14,569,358 -3.85(-12.98%)
Sep 16, 2008 29.43 30.51 27.57 29.63 18,989,792 -0.82(-2.70%)
Sep 15, 2008 34.64 35.47 29.65 30.45 20,974,270 -7.13(-18.97%)
Sep 12, 2008 36.16 37.59 34.92 37.58 0 +2.25(+6.37%)
Sep 11, 2008 33.03 35.91 31.65 35.33 8,809,654 +1.62(+4.80%)
Sep 10, 2008 32.71 34.45 31.95 33.72 9,628,099 +1.45(+4.48%)
Sep 09, 2008 36.87 36.95 31.63 32.27 14,837,076 -6.26(-16.24%)
Sep 08, 2008 39.96 41.38 37.22 38.53 10,175,933 -0.35(-0.91%)
Sep 05, 2008 38.67 39.45 35.51 38.88 0 +0.14(+0.37%)
Sep 04, 2008 43.77 44.35 38.61 38.74 7,485,665 -4.83(-11.09%)
Sep 03, 2008 45.72 46.64 42.23 43.57 5,616,738 -2.29(-4.99%)
Sep 02, 2008 48.12 49.29 45.48 45.86 5,097,760 -4.49(-8.91%)
Aug 29, 2008 49.17 51.16 49.17 50.35 0 +0.51(+1.02%)
Aug 28, 2008 50.21 50.81 48.38 49.84 2,014,876 +0.02(+0.04%)
Aug 27, 2008 49.08 50.10 48.87 49.82 1,620,617 +1.20(+2.46%)
Aug 26, 2008 48.53 49.43 48.04 48.63 1,824,573 +0.20(+0.42%)
Aug 25, 2008 49.14 50.69 47.86 48.42 2,456,060 -1.86(-3.69%)
Aug 22, 2008 51.06 51.06 49.62 50.28 0 -0.90(-1.76%)
Aug 21, 2008 51.75 52.09 50.25 51.18 2,133,534 -0.29(-0.56%)
Aug 20, 2008 50.47 52.04 50.29 51.47 2,360,416 +1.80(+3.62%)
Aug 19, 2008 48.18 50.21 47.91 49.67 2,105,479 +1.28(+2.65%)
Aug 18, 2008 49.01 50.92 47.95 48.39 2,158,495 -0.57(-1.17%)
Aug 15, 2008 49.34 49.87 47.89 48.96 0 -1.16(-2.31%)
Aug 14, 2008 49.75 51.50 48.89 50.12 2,800,234 -0.66(-1.30%)
Aug 13, 2008 48.71 51.99 48.67 50.78 3,751,148 +2.13(+4.39%)
Aug 12, 2008 48.02 50.17 47.91 48.64 3,862,112 +0.88(+1.84%)
Aug 11, 2008 48.51 49.19 47.55 47.76 3,459,871 -0.97(-1.98%)
Aug 08, 2008 50.71 50.71 48.24 48.73 3,348,294 -2.78(-5.41%)
Aug 07, 2008 51.10 53.11 49.66 51.52 4,276,413 +0.44(+0.86%)
Aug 06, 2008 51.75 52.45 49.72 51.08 5,640,279 +0.36(+0.72%)
Aug 05, 2008 53.22 54.78 49.00 50.71 6,735,116 -1.92(-3.65%)
Aug 04, 2008 55.21 56.61 51.16 52.64 6,019,707 -4.84(-8.42%)
Aug 01, 2008 60.30 61.00 57.23 57.48 7,535,125 -3.29(-5.42%)
Jul 31, 2008 56.38 63.61 52.04 60.77 22,922,944 +3.97(+6.99%)
Jul 30, 2008 56.23 57.12 53.90 56.80 4,053,872 +1.89(+3.45%)
Jul 29, 2008 54.90 56.70 52.18 54.90 9,042,604 +6.75(+14.01%)
Jul 28, 2008 46.77 49.05 46.77 48.16 4,553,121 +1.55(+3.33%)
Jul 25, 2008 44.23 46.97 43.54 46.61 4,475,383 +2.73(+6.22%)
Jul 24, 2008 46.68 47.00 43.23 43.88 5,904,472 -2.71(-5.81%)
Jul 23, 2008 49.09 50.24 46.04 46.59 5,883,344 -0.50(-1.06%)
Jul 22, 2008 48.00 48.00 45.39 47.09 6,235,722 -1.78(-3.64%)
Jul 21, 2008 45.75 49.02 45.36 48.87 4,228,565 +3.79(+8.41%)
Jul 18, 2008 46.88 47.49 44.99 45.08 6,172,651 -1.09(-2.36%)
Jul 17, 2008 49.89 50.94 45.30 46.17 6,526,873 -4.92(-9.63%)
Jul 16, 2008 49.92 51.19 47.34 51.09 5,280,786 +0.39(+0.77%)
Jul 15, 2008 50.81 52.48 50.00 50.69 5,551,283 -1.05(-2.03%)
Jul 14, 2008 54.21 55.31 50.18 51.75 4,144,331 -0.65(-1.24%)
Jul 11, 2008 52.13 53.45 50.30 52.40 3,489,660 -0.24(-0.45%)
Jul 10, 2008 52.60 54.03 50.45 52.64 4,403,246 +0.96(+1.85%)
Jul 09, 2008 50.48 54.50 50.43 51.68 6,442,885 +2.54(+5.16%)
Jul 08, 2008 50.48 50.63 46.14 49.14 6,159,983 -1.00(-1.98%)
Jul 07, 2008 51.48 54.55 48.55 50.14 7,856,490 -0.38(-0.76%)
Jul 04, 2008 54.00 54.98 48.68 50.52 7,325,408 +0.00(+0.00%)
Jul 03, 2008 54.00 54.98 48.68 50.52 7,325,408 -3.69(-6.81%)
Jul 02, 2008 63.03 64.11 53.86 54.21 8,247,626 -8.56(-13.63%)
Jul 01, 2008 64.57 65.17 60.47 62.77 7,780,331 -3.26(-4.94%)
Jun 30, 2008 66.75 67.51 65.41 66.03 23,788,622 +0.76(+1.16%)
Jun 27, 2008 62.91 66.06 62.61 65.28 8,597,522 +4.81(+7.96%)
Jun 26, 2008 63.16 64.12 59.11 60.46 4,268,824 -3.08(-4.85%)
Jun 25, 2008 64.60 65.11 61.78 63.55 4,165,246 -0.87(-1.35%)
Jun 24, 2008 65.78 66.99 63.49 64.42 3,518,190 -1.29(-1.97%)
Jun 23, 2008 65.56 66.74 65.13 65.71 2,322,412 +0.30(+0.45%)
Jun 20, 2008 67.86 68.51 64.86 65.41 3,693,457 -2.66(-3.91%)
Jun 19, 2008 67.70 68.67 66.93 68.07 2,589,998 +0.49(+0.72%)
Jun 18, 2008 63.63 67.94 63.63 67.58 2,845,588 +2.88(+4.45%)
Jun 17, 2008 67.27 67.82 64.28 64.70 3,128,455 -1.68(-2.54%)
Jun 16, 2008 67.91 67.94 66.03 66.39 2,197,606 -1.25(-1.85%)
Jun 13, 2008 66.03 67.84 65.14 67.64 2,811,715 +2.33(+3.56%)
Jun 12, 2008 69.49 69.85 63.56 65.32 5,693,064 -3.16(-4.61%)
Jun 11, 2008 69.25 69.71 67.25 68.47 3,706,920 -0.32(-0.46%)
Jun 10, 2008 67.97 69.46 66.80 68.79 3,167,433 -0.73(-1.05%)
Jun 09, 2008 68.79 69.52 67.00 69.52 2,436,046 +1.74(+2.57%)
Jun 06, 2008 66.88 69.06 66.03 67.78 2,967,504 +0.32(+0.47%)
Jun 05, 2008 65.18 67.46 64.80 67.46 2,961,702 +3.63(+5.68%)
Jun 04, 2008 66.40 66.57 63.55 63.83 2,415,155 -2.82(-4.24%)
Jun 03, 2008 67.08 68.06 64.74 66.66 3,207,942 +0.01(+0.01%)
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.