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, 2016 4.170 4.320 4.120 4.280 19,061,408 +0.18(+4.39%)
May 27, 2016 4.080 4.100 4.100 4.100 8,003,400 +0.01(+0.24%)
May 26, 2016 4.260 4.270 4.010 4.090 13,362,017 +0.12(+3.02%)
May 25, 2016 3.610 3.990 3.610 3.970 12,089,646 +0.40(+11.20%)
May 24, 2016 3.660 3.680 3.535 3.570 9,437,500 -0.02(-0.56%)
May 23, 2016 3.450 3.630 3.400 3.590 9,380,455 +0.13(+3.76%)
May 20, 2016 3.550 3.600 3.440 3.460 6,817,521 -0.05(-1.42%)
May 19, 2016 3.320 3.540 3.310 3.510 7,671,653 +0.11(+3.24%)
May 18, 2016 3.510 3.690 3.330 3.400 11,757,710 -0.21(-5.82%)
May 17, 2016 3.590 3.720 3.490 3.610 10,820,385 +0.13(+3.74%)
May 16, 2016 3.510 3.670 3.480 3.480 9,639,851 +0.02(+0.58%)
May 13, 2016 3.460 3.580 3.360 3.460 9,419,717 +0.00(+0.00%)
May 12, 2016 3.690 3.750 3.440 3.460 10,318,337 -0.20(-5.46%)
May 11, 2016 3.640 3.760 3.560 3.660 11,756,801 +0.00(+0.00%)
May 10, 2016 3.650 3.710 3.490 3.660 13,553,428 +0.12(+3.39%)
May 09, 2016 3.950 3.950 3.533 3.540 25,584,388 -0.55(-13.45%)
May 06, 2016 4.110 4.370 3.967 4.090 19,138,524 -0.05(-1.21%)
May 05, 2016 4.400 4.460 4.130 4.140 16,212,441 -0.19(-4.39%)
May 04, 2016 4.400 4.610 4.220 4.330 26,665,084 -0.12(-2.70%)
May 03, 2016 4.550 4.580 4.215 4.450 35,550,376 -0.19(-4.09%)
May 02, 2016 4.700 4.720 4.460 4.640 24,983,672 -0.04(-0.85%)
Apr 29, 2016 4.990 4.900 4.575 4.680 121,110,616 -0.31(-6.21%)
Apr 28, 2016 4.960 5.230 4.925 4.990 10,304,818 +0.03(+0.60%)
Apr 27, 2016 4.600 4.970 4.490 4.960 9,696,419 +0.24(+5.08%)
Apr 26, 2016 4.790 4.910 4.260 4.720 14,121,731 +0.18(+3.96%)
Apr 25, 2016 4.840 4.890 4.500 4.540 8,393,261 -0.35(-7.16%)
Apr 22, 2016 4.910 5.090 4.850 4.890 7,125,377 -0.04(-0.81%)
Apr 21, 2016 5.050 5.100 4.850 4.930 8,674,654 -0.03(-0.60%)
Apr 20, 2016 5.140 5.240 4.920 4.960 10,673,608 -0.17(-3.31%)
Apr 19, 2016 4.960 5.200 4.960 5.130 11,385,942 +0.24(+4.91%)
Apr 18, 2016 4.710 5.040 4.650 4.890 10,482,590 +0.12(+2.52%)
Apr 15, 2016 4.550 4.800 4.550 4.770 5,077,607 +0.08(+1.71%)
Apr 14, 2016 4.700 4.740 4.500 4.690 8,607,063 +0.06(+1.30%)
Apr 13, 2016 4.620 4.790 4.590 4.630 10,778,755 +0.15(+3.35%)
Apr 12, 2016 4.320 4.500 4.265 4.480 8,900,472 +0.19(+4.43%)
Apr 11, 2016 4.160 4.300 4.140 4.290 9,352,902 +0.19(+4.63%)
Apr 08, 2016 4.070 4.120 3.960 4.100 8,577,496 -0.05(-1.20%)
Apr 07, 2016 4.200 4.270 4.100 4.150 8,880,696 -0.10(-2.35%)
Apr 06, 2016 4.180 4.280 4.130 4.250 5,974,437 +0.08(+1.92%)
Apr 05, 2016 4.070 4.220 4.070 4.170 5,141,677 +0.08(+1.96%)
Apr 04, 2016 4.200 4.270 4.090 4.090 5,535,315 -0.10(-2.39%)
Apr 01, 2016 4.035 4.220 4.005 4.190 6,936,961 +0.06(+1.45%)
Mar 31, 2016 4.290 4.330 4.110 4.130 10,129,207 -0.15(-3.50%)
Mar 30, 2016 4.230 4.350 4.150 4.280 8,144,495 +0.11(+2.64%)
Mar 29, 2016 4.060 4.240 3.950 4.170 8,910,672 +0.03(+0.72%)
Mar 28, 2016 4.190 4.250 4.050 4.140 6,880,449 -0.01(-0.24%)
Mar 24, 2016 3.980 4.150 4.150 4.150 9,782,600 +0.07(+1.72%)
Mar 23, 2016 4.330 4.430 4.050 4.080 6,412,546 -0.27(-6.21%)
Mar 22, 2016 4.200 4.400 4.190 4.350 5,241,981 +0.07(+1.64%)
Mar 21, 2016 4.220 4.310 4.100 4.280 7,011,794 +0.08(+1.90%)
Mar 18, 2016 4.270 4.480 4.200 4.200 16,142,457 +0.03(+0.72%)
Mar 17, 2016 4.100 4.430 3.940 4.170 13,923,275 +0.10(+2.46%)
Mar 16, 2016 3.750 4.100 3.730 4.070 9,113,633 +0.29(+7.67%)
Mar 15, 2016 3.880 3.970 3.770 3.780 7,874,411 -0.25(-6.20%)
Mar 14, 2016 3.900 4.120 3.870 4.030 7,621,625 +0.02(+0.50%)
Mar 11, 2016 4.170 4.180 3.850 4.010 11,644,333 -0.14(-3.37%)
Mar 10, 2016 3.550 4.200 3.530 4.150 14,413,659 +0.46(+12.47%)
Mar 09, 2016 3.710 3.910 3.469 3.690 8,306,702 +0.07(+1.93%)
Mar 08, 2016 3.950 3.970 3.595 3.620 11,276,175 -0.42(-10.40%)
Mar 07, 2016 3.970 4.200 3.900 4.040 13,564,327 +0.30(+8.02%)
Mar 04, 2016 3.760 3.990 3.600 3.740 18,957,088 +0.13(+3.60%)
Mar 03, 2016 3.500 3.990 3.445 3.610 23,722,732 +0.09(+2.56%)
Mar 02, 2016 3.020 3.570 3.010 3.520 16,595,027 +0.59(+20.14%)
Mar 01, 2016 2.950 2.950 2.770 2.930 5,356,670 +0.07(+2.45%)
Feb 29, 2016 2.850 2.940 2.770 2.860 7,667,074 +0.12(+4.38%)
Feb 26, 2016 2.650 2.870 2.640 2.740 5,657,709 +0.18(+7.03%)
Feb 25, 2016 2.660 2.720 2.530 2.560 4,260,103 -0.08(-3.03%)
Feb 24, 2016 2.600 2.640 2.480 2.640 5,492,625 -0.04(-1.49%)
Feb 23, 2016 2.630 2.710 2.580 2.680 3,626,840 +0.02(+0.75%)
Feb 22, 2016 2.580 2.680 2.570 2.660 4,184,900 +0.14(+5.56%)
Feb 19, 2016 2.560 2.590 2.470 2.520 2,694,077 -0.05(-1.95%)
Feb 18, 2016 2.600 2.640 2.450 2.570 4,171,018 +0.00(+0.00%)
Feb 17, 2016 2.440 2.605 2.420 2.570 8,068,085 +0.18(+7.53%)
Feb 16, 2016 2.370 2.440 2.270 2.390 3,635,760 +0.09(+3.91%)
Feb 12, 2016 2.190 2.300 2.300 2.300 5,918,200 +0.14(+6.48%)
Feb 11, 2016 2.190 2.230 2.110 2.160 4,370,233 -0.04(-1.82%)
Feb 10, 2016 2.220 2.300 2.140 2.200 4,848,192 -0.01(-0.45%)
Feb 09, 2016 2.150 2.240 2.040 2.210 5,625,979 -0.01(-0.45%)
Feb 08, 2016 2.210 2.250 2.120 2.220 3,008,033 -0.05(-2.20%)
Feb 05, 2016 2.350 2.450 2.250 2.270 5,037,389 -0.12(-5.02%)
Feb 04, 2016 2.230 2.470 2.220 2.390 7,299,348 +0.18(+8.14%)
Feb 03, 2016 2.140 2.250 2.000 2.210 6,788,793 +0.13(+6.25%)
Feb 02, 2016 2.050 2.150 2.000 2.080 3,475,057 +0.00(+0.00%)
Feb 01, 2016 1.960 2.110 1.930 2.080 4,459,919 +0.04(+1.96%)
Jan 29, 2016 1.980 2.040 1.880 2.040 4,950,169 +0.09(+4.62%)
Jan 28, 2016 1.970 2.010 1.900 1.950 3,808,014 +0.01(+0.52%)
Jan 27, 2016 2.020 2.050 1.850 1.940 7,516,215 -0.06(-3.00%)
Jan 26, 2016 2.000 2.150 1.890 2.000 8,908,611 +0.17(+9.29%)
Jan 25, 2016 1.950 2.015 1.810 1.830 4,408,475 -0.08(-4.19%)
Jan 22, 2016 2.000 2.040 1.860 1.910 4,811,713 -0.02(-1.04%)
Jan 21, 2016 1.840 1.990 1.830 1.930 3,655,006 +0.10(+5.46%)
Jan 20, 2016 1.820 1.840 1.640 1.830 6,932,797 -0.05(-2.66%)
Jan 19, 2016 1.960 1.960 1.840 1.880 5,529,458 +0.00(+0.00%)
Jan 15, 2016 1.970 1.880 1.880 1.880 7,843,500 -0.17(-8.29%)
Jan 14, 2016 2.050 2.070 1.970 2.050 5,936,801 +0.01(+0.49%)
Jan 13, 2016 2.180 2.230 1.990 2.040 7,968,086 -0.14(-6.42%)
Jan 12, 2016 2.130 2.190 2.020 2.180 8,375,465 +0.12(+5.83%)
Jan 11, 2016 2.330 2.360 2.020 2.060 7,810,656 -0.27(-11.59%)
Jan 08, 2016 2.400 2.473 2.310 2.330 5,243,158 +0.00(+0.00%)
Jan 07, 2016 2.440 2.490 2.290 2.330 7,076,889 -0.19(-7.54%)
Jan 06, 2016 2.380 2.550 2.255 2.520 9,103,318 +0.09(+3.70%)
Jan 05, 2016 2.350 2.440 2.220 2.430 5,589,867 +0.08(+3.40%)
Jan 04, 2016 2.150 2.350 2.150 2.350 6,235,430 +0.11(+4.91%)
Dec 31, 2015 2.200 2.240 2.240 2.240 4,737,100 +0.03(+1.36%)
Dec 30, 2015 2.200 2.312 2.150 2.210 6,374,369 -0.06(-2.64%)
Dec 29, 2015 2.220 2.270 2.190 2.270 3,922,112 +0.04(+1.79%)
Dec 28, 2015 2.220 2.300 2.150 2.230 3,965,764 -0.07(-3.04%)
Dec 24, 2015 2.230 2.300 2.300 2.300 2,868,800 +0.08(+3.60%)
Dec 23, 2015 2.370 2.415 2.160 2.220 8,121,672 -0.08(-3.48%)
Dec 22, 2015 2.140 2.300 2.100 2.300 6,672,981 +0.19(+9.00%)
Dec 21, 2015 2.060 2.140 2.020 2.110 5,550,887 +0.06(+2.93%)
Dec 18, 2015 2.060 2.100 2.030 2.050 8,678,960 +0.01(+0.49%)
Dec 17, 2015 2.100 2.140 2.010 2.040 7,006,192 -0.15(-6.85%)
Dec 16, 2015 2.180 2.220 2.090 2.190 3,796,986 +0.00(+0.00%)
Dec 15, 2015 2.200 2.240 2.140 2.190 3,875,162 +0.06(+2.82%)
Dec 14, 2015 2.200 2.210 2.050 2.130 4,338,263 -0.07(-3.18%)
Dec 11, 2015 2.370 2.400 2.190 2.200 5,169,008 -0.24(-9.84%)
Dec 10, 2015 2.350 2.510 2.310 2.440 10,279,946 +0.11(+4.72%)
Dec 09, 2015 2.200 2.350 2.160 2.330 6,887,539 +0.20(+9.39%)
Dec 08, 2015 2.050 2.130 1.990 2.130 7,390,243 +0.03(+1.43%)
Dec 07, 2015 2.260 2.290 2.070 2.100 7,205,912 -0.17(-7.49%)
Dec 04, 2015 2.240 2.370 2.170 2.270 7,899,317 +0.03(+1.34%)
Dec 03, 2015 2.380 2.450 2.230 2.240 7,413,093 -0.15(-6.28%)
Dec 02, 2015 2.470 2.610 2.380 2.390 5,559,863 -0.14(-5.53%)
Dec 01, 2015 2.390 2.540 2.390 2.530 4,050,995 +0.15(+6.30%)
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%)
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.