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 24, 2011 13.95 14.48 13.87 14.09 9,748,969 +0.35(+2.56%)
May 23, 2011 13.97 14.08 13.72 13.74 9,235,841 -0.05(-0.35%)
May 20, 2011 13.97 14.05 13.71 13.78 5,379,777 -0.23(-1.67%)
May 19, 2011 14.35 14.40 13.96 14.02 5,385,338 -0.27(-1.91%)
May 18, 2011 13.98 14.42 13.85 14.29 8,147,029 +0.31(+2.23%)
May 17, 2011 13.74 14.02 13.45 13.98 9,675,063 +0.22(+1.63%)
May 16, 2011 13.82 14.20 13.72 13.76 6,983,652 -0.13(-0.91%)
May 13, 2011 14.38 14.38 13.71 13.88 9,610,236 -0.46(-3.20%)
May 12, 2011 14.20 14.51 14.05 14.34 7,646,251 +0.11(+0.75%)
May 11, 2011 14.78 14.81 14.20 14.23 8,162,316 -0.52(-3.51%)
May 10, 2011 14.85 14.89 14.55 14.75 5,851,316 -0.02(-0.13%)
May 09, 2011 14.59 14.86 14.44 14.77 7,076,652 +0.27(+1.88%)
May 06, 2011 14.89 14.97 14.44 14.50 9,781,489 -0.17(-1.19%)
May 05, 2011 14.86 15.05 14.57 14.67 12,024,071 -0.37(-2.46%)
May 04, 2011 15.42 15.46 14.99 15.04 9,583,074 -0.35(-2.27%)
May 03, 2011 15.28 15.62 15.20 15.39 6,943,213 +0.11(+0.70%)
May 02, 2011 15.31 15.32 15.26 15.28 7,990,665 -0.52(-3.26%)
Apr 29, 2011 15.87 16.02 15.72 15.80 4,342,689 -0.07(-0.43%)
Apr 28, 2011 15.99 16.16 15.80 15.87 5,916,697 -0.14(-0.85%)
Apr 27, 2011 16.49 16.52 15.77 16.00 11,768,474 -0.49(-2.95%)
Apr 26, 2011 16.14 16.60 15.87 16.49 17,929,512 +0.99(+6.40%)
Apr 25, 2011 15.69 15.73 15.45 15.50 5,853,843 -0.13(-0.81%)
Apr 21, 2011 15.81 15.81 15.48 15.63 4,306,743 -0.11(-0.68%)
Apr 20, 2011 15.88 15.94 15.55 15.73 6,363,063 +0.10(+0.62%)
Apr 19, 2011 15.09 15.70 15.09 15.63 10,663,663 +0.67(+4.48%)
Apr 18, 2011 14.67 15.03 14.67 14.96 7,126,761 +0.04(+0.26%)
Apr 15, 2011 15.01 15.01 14.67 14.93 6,382,269 -0.09(-0.58%)
Apr 14, 2011 14.60 15.12 14.60 15.01 6,901,296 +0.23(+1.58%)
Apr 13, 2011 15.05 15.06 14.57 14.78 6,867,953 -0.08(-0.52%)
Apr 12, 2011 14.66 14.95 14.45 14.86 7,785,379 +0.02(+0.13%)
Apr 11, 2011 15.35 15.37 14.75 14.84 8,511,769 -0.51(-3.30%)
Apr 08, 2011 15.81 15.92 15.20 15.34 8,790,263 -0.39(-2.47%)
Apr 07, 2011 15.93 16.13 15.63 15.73 6,714,684 -0.16(-0.98%)
Apr 06, 2011 16.33 16.34 15.80 15.89 8,545,547 -0.19(-1.21%)
Apr 05, 2011 15.48 16.33 15.43 16.08 11,004,495 +0.55(+3.57%)
Apr 04, 2011 15.54 15.80 15.38 15.53 7,698,390 +0.09(+0.57%)
Apr 01, 2011 15.48 15.64 15.17 15.44 6,953,647 +0.10(+0.63%)
Mar 31, 2011 15.68 15.75 15.23 15.34 10,308,576 -0.49(-3.07%)
Mar 30, 2011 15.83 15.83 15.83 15.83 9,443,534 -0.14(-0.85%)
Mar 29, 2011 15.30 16.10 15.14 15.97 13,883,437 +0.79(+5.19%)
Mar 28, 2011 15.28 15.61 15.12 15.18 7,225,409 -0.02(-0.13%)
Mar 25, 2011 15.00 15.51 15.00 15.20 10,178,517 +0.19(+1.30%)
Mar 24, 2011 15.08 15.08 14.73 15.00 5,411,254 +0.01(+0.07%)
Mar 23, 2011 14.72 15.13 14.64 14.99 6,343,343 +0.26(+1.78%)
Mar 22, 2011 14.92 15.00 14.56 14.73 7,094,455 -0.20(-1.37%)
Mar 21, 2011 14.82 14.94 14.78 14.93 8,000,127 +0.09(+0.59%)
Mar 18, 2011 15.36 15.40 14.76 14.85 10,752,957 -0.28(-1.86%)
Mar 17, 2011 15.43 15.54 15.03 15.13 10,082,580 -0.02(-0.13%)
Mar 16, 2011 15.17 15.61 14.74 15.15 14,336,801 -0.04(-0.26%)
Mar 15, 2011 14.92 15.32 14.78 15.19 12,588,935 +0.36(+2.43%)
Mar 14, 2011 15.11 15.54 14.78 14.83 10,849,316 -0.20(-1.36%)
Mar 11, 2011 14.30 15.19 14.24 15.03 13,414,792 +0.82(+5.75%)
Mar 10, 2011 14.24 14.49 14.07 14.22 10,127,083 -0.34(-2.34%)
Mar 09, 2011 14.55 14.59 14.24 14.56 7,732,220 -0.05(-0.33%)
Mar 08, 2011 14.68 14.84 14.26 14.60 7,192,835 -0.02(-0.13%)
Mar 07, 2011 15.16 15.19 14.47 14.62 7,249,578 -0.47(-3.09%)
Mar 04, 2011 15.14 15.22 14.87 15.09 6,494,071 -0.01(-0.06%)
Mar 03, 2011 15.23 15.27 14.85 15.10 6,189,193 +0.19(+1.30%)
Mar 02, 2011 14.81 15.32 14.73 14.91 8,337,371 +0.10(+0.66%)
Mar 01, 2011 15.61 15.65 14.74 14.81 9,831,043 -0.73(-4.69%)
Feb 28, 2011 15.52 15.64 15.21 15.54 7,040,742 +0.21(+1.40%)
Feb 25, 2011 15.67 15.85 15.21 15.32 9,001,140 -0.13(-0.82%)
Feb 24, 2011 15.29 15.83 15.03 15.45 11,192,452 +0.14(+0.89%)
Feb 23, 2011 15.66 15.95 14.79 15.31 16,854,826 -0.13(-0.82%)
Feb 22, 2011 16.34 16.71 15.38 15.44 16,176,182 -1.28(-7.67%)
Feb 18, 2011 17.38 17.39 16.46 16.72 15,723,040 -0.40(-2.33%)
Feb 17, 2011 16.48 17.23 15.89 17.12 17,703,714 +0.74(+4.51%)
Feb 16, 2011 16.36 16.42 16.17 16.38 7,870,167 +0.34(+2.12%)
Feb 15, 2011 16.06 16.42 15.87 16.04 9,512,713 +0.32(+2.04%)
Feb 14, 2011 15.36 15.84 15.36 15.72 6,039,994 +0.35(+2.28%)
Feb 11, 2011 15.20 15.53 14.93 15.37 6,254,837 +0.10(+0.64%)
Feb 10, 2011 14.94 15.41 14.94 15.28 5,788,863 +0.18(+1.22%)
Feb 09, 2011 15.23 15.41 14.94 15.09 7,128,796 -0.14(-0.89%)
Feb 08, 2011 15.58 15.65 15.12 15.23 6,772,722 -0.22(-1.44%)
Feb 07, 2011 15.30 15.66 15.23 15.45 5,253,788 +0.10(+0.63%)
Feb 04, 2011 15.84 15.94 15.09 15.35 10,685,130 -0.47(-3.00%)
Feb 03, 2011 15.84 15.94 15.28 15.83 6,381,768 -0.04(-0.24%)
Feb 02, 2011 15.73 16.51 15.73 15.87 8,807,252 +0.11(+0.68%)
Feb 01, 2011 15.60 15.79 15.49 15.76 5,468,105 +0.35(+2.26%)
Jan 31, 2011 15.24 15.49 15.11 15.41 6,477,394 +0.31(+2.05%)
Jan 28, 2011 15.79 15.83 14.98 15.10 10,235,855 -0.68(-4.30%)
Jan 27, 2011 15.95 16.04 15.57 15.78 9,461,906 -0.10(-0.61%)
Jan 26, 2011 15.63 16.02 15.38 15.88 17,485,328 +0.79(+5.20%)
Jan 25, 2011 14.22 15.11 14.05 15.09 22,851,980 +1.08(+7.68%)
Jan 24, 2011 13.70 14.09 13.58 14.02 10,775,538 +0.35(+2.55%)
Jan 21, 2011 14.12 14.40 13.65 13.67 8,706,707 -0.20(-1.47%)
Jan 20, 2011 13.70 13.96 13.57 13.87 8,260,169 +0.03(+0.21%)
Jan 19, 2011 14.44 14.48 13.76 13.84 10,074,039 -0.63(-4.35%)
Jan 18, 2011 14.47 14.68 14.40 14.47 6,795,394 +0.08(+0.54%)
Jan 14, 2011 14.53 14.75 14.32 14.39 7,099,759 -0.24(-1.66%)
Jan 13, 2011 14.74 15.06 14.54 14.64 6,928,410 -0.13(-0.85%)
Jan 12, 2011 14.86 14.93 14.47 14.76 12,027,425 -0.37(-2.43%)
Jan 11, 2011 15.06 15.34 14.94 15.13 5,739,724 +0.21(+1.43%)
Jan 10, 2011 14.71 15.08 14.56 14.92 7,893,391 +0.03(+0.20%)
Jan 07, 2011 15.65 15.74 14.62 14.89 18,157,764 -1.19(-7.41%)
Jan 06, 2011 16.34 16.76 16.04 16.08 9,458,424 -0.10(-0.60%)
Jan 05, 2011 15.82 16.30 15.54 16.18 6,392,972 +0.20(+1.27%)
Jan 04, 2011 16.14 16.48 15.65 15.97 7,802,089 -0.19(-1.20%)
Jan 03, 2011 16.04 16.57 16.00 16.17 8,067,653 +0.30(+1.89%)
Dec 31, 2010 15.59 15.90 15.49 15.87 4,343,236 +0.25(+1.61%)
Dec 30, 2010 15.76 15.91 15.48 15.61 4,942,466 -0.16(-0.98%)
Dec 29, 2010 16.02 16.10 15.73 15.77 3,898,723 -0.25(-1.57%)
Dec 28, 2010 15.99 16.17 15.83 16.02 3,292,514 +0.10(+0.61%)
Dec 27, 2010 15.87 15.99 15.78 15.92 2,506,299 -0.13(-0.79%)
Dec 23, 2010 16.06 16.19 15.91 16.05 3,197,021 -0.13(-0.78%)
Dec 22, 2010 16.19 16.30 15.82 16.18 7,088,081 +0.05(+0.30%)
Dec 21, 2010 15.65 16.33 15.64 16.13 9,637,789 +0.55(+3.55%)
Dec 20, 2010 15.93 15.94 15.24 15.58 10,237,171 -0.20(-1.29%)
Dec 17, 2010 14.93 15.97 14.89 15.78 19,517,940 +0.89(+5.99%)
Dec 16, 2010 14.04 14.94 13.98 14.89 12,535,463 +0.92(+6.59%)
Dec 15, 2010 14.19 14.50 13.97 13.97 5,561,043 -0.32(-2.24%)
Dec 14, 2010 14.69 14.77 14.18 14.29 6,613,373 -0.21(-1.47%)
Dec 13, 2010 14.44 14.95 14.33 14.50 11,671,597 +0.37(+2.61%)
Dec 10, 2010 13.85 14.28 13.76 14.13 5,039,677 +0.20(+1.46%)
Dec 09, 2010 13.77 14.02 13.76 13.93 4,100,235 +0.23(+1.70%)
Dec 08, 2010 13.83 14.01 13.60 13.70 5,047,605 -0.10(-0.70%)
Dec 07, 2010 14.07 14.30 13.75 13.79 6,322,920 +0.21(+1.53%)
Dec 06, 2010 13.60 13.99 13.57 13.58 6,721,418 -0.08(-0.60%)
Dec 03, 2010 13.38 13.70 13.38 13.67 4,765,013 +0.25(+1.88%)
Dec 02, 2010 13.19 13.50 13.13 13.41 5,775,112 +0.27(+2.06%)
Dec 01, 2010 13.12 13.18 13.01 13.14 5,173,161 +0.27(+2.11%)
Nov 30, 2010 12.53 13.01 12.50 12.87 6,806,502 +0.13(+0.99%)
Nov 29, 2010 12.51 12.80 12.40 12.75 5,246,519 +0.13(+1.00%)
Nov 26, 2010 12.60 12.76 12.56 12.62 2,373,056 -0.23(-1.81%)
Nov 24, 2010 12.77 12.85 12.85 12.85 4,148,918 +0.16(+1.22%)
Nov 23, 2010 12.70 12.83 12.61 12.70 5,436,832 -0.27(-2.09%)
Nov 22, 2010 12.75 13.00 12.60 12.97 5,513,397 +0.10(+0.75%)
Nov 19, 2010 12.65 12.97 12.51 12.87 4,889,202 +0.16(+1.22%)
Nov 18, 2010 12.84 12.90 12.65 12.72 4,894,729 +0.19(+1.55%)
Nov 17, 2010 12.44 12.87 12.42 12.52 5,471,332 +0.04(+0.31%)
Nov 16, 2010 12.44 12.53 12.22 12.48 8,359,048 -0.16(-1.30%)
Nov 15, 2010 12.94 12.98 12.60 12.65 5,458,187 -0.15(-1.21%)
Nov 12, 2010 12.93 13.26 12.60 12.80 7,602,565 -0.31(-2.37%)
Nov 11, 2010 12.76 13.21 12.76 13.11 5,981,581 +0.15(+1.12%)
Nov 10, 2010 12.85 13.03 12.75 12.97 7,073,762 +0.14(+1.06%)
Nov 09, 2010 13.56 13.57 12.71 12.83 14,151,762 -0.53(-3.99%)
Nov 08, 2010 13.29 13.70 13.27 13.37 5,446,681 -0.03(-0.22%)
Nov 05, 2010 13.13 13.60 13.13 13.39 7,318,085 +0.31(+2.36%)
Nov 04, 2010 13.05 13.22 13.00 13.09 7,691,893 +0.28(+2.19%)
Nov 03, 2010 12.80 12.90 12.58 12.81 6,322,372 +0.09(+0.68%)
Nov 02, 2010 12.62 12.78 12.55 12.72 6,023,245 +0.34(+2.73%)
Nov 01, 2010 12.28 12.75 12.23 12.38 8,676,189 +0.22(+1.83%)
Oct 29, 2010 11.87 12.24 11.80 12.16 7,223,242 +0.26(+2.19%)
Oct 28, 2010 12.07 12.07 11.67 11.90 8,101,020 -0.08(-0.64%)
Oct 27, 2010 12.20 12.28 11.74 11.97 14,110,147 -0.94(-7.26%)
Oct 25, 2010 13.07 13.16 12.89 12.91 6,281,451 +0.02(+0.15%)
Oct 22, 2010 13.06 13.17 12.77 12.89 6,108,959 -0.17(-1.33%)
Oct 21, 2010 13.55 13.63 12.77 13.07 9,637,043 -0.42(-3.08%)
Oct 20, 2010 13.15 13.62 13.10 13.48 6,517,721 +0.39(+2.95%)
Oct 19, 2010 13.33 13.44 12.94 13.10 6,868,980 -0.50(-3.69%)
Oct 18, 2010 13.50 13.62 13.31 13.60 4,816,908 +0.08(+0.57%)
Oct 15, 2010 13.88 13.88 13.35 13.52 7,882,914 -0.24(-1.75%)
Oct 14, 2010 14.06 14.09 13.54 13.76 6,321,392 -0.36(-2.53%)
Oct 13, 2010 14.18 14.24 14.04 14.12 5,039,315 +0.12(+0.83%)
Oct 12, 2010 14.01 14.06 13.73 14.00 5,647,375 -0.14(-0.96%)
Oct 11, 2010 14.05 14.25 13.93 14.14 4,640,814 +0.15(+1.10%)
Oct 08, 2010 13.98 14.09 13.47 13.98 9,485,008 +0.56(+4.17%)
Oct 07, 2010 13.67 13.73 13.23 13.42 14,962 -0.15(-1.14%)
Oct 06, 2010 13.44 13.75 13.38 13.58 5,781,347 +0.20(+1.52%)
Oct 05, 2010 13.29 13.43 13.10 13.38 39,606 +0.26(+1.99%)
Oct 04, 2010 13.39 13.46 12.99 13.11 5,027,205 -0.38(-2.79%)
Oct 01, 2010 13.49 13.63 13.29 13.49 5,683,942 +0.16(+1.18%)
Sep 30, 2010 13.34 13.56 13.16 13.33 5,313,767 -0.04(-0.31%)
Sep 29, 2010 13.20 13.49 13.07 13.38 14,179 +0.09(+0.65%)
Sep 28, 2010 13.20 13.34 12.91 13.29 27,825 +0.20(+1.55%)
Sep 27, 2010 13.10 13.23 12.94 13.09 4,380,579 +0.04(+0.30%)
Sep 24, 2010 13.13 13.16 12.82 13.05 8,311,397 +0.21(+1.66%)
Sep 23, 2010 13.09 13.22 12.75 12.83 6,786 -0.45(-3.42%)
Sep 22, 2010 13.47 13.62 13.16 13.29 6,318,223 -0.10(-0.72%)
Sep 21, 2010 13.47 13.59 13.24 13.38 6,705,218 -0.03(-0.22%)
Sep 20, 2010 13.29 13.48 13.09 13.41 5,944,654 +0.05(+0.36%)
Sep 17, 2010 13.37 13.53 13.12 13.37 6,368,271 +0.14(+1.02%)
Sep 15, 2010 13.58 13.72 13.11 13.23 15,450,348 -0.80(-5.71%)
Sep 14, 2010 14.01 14.34 13.75 14.03 2,485 -0.16(-1.16%)
Sep 13, 2010 14.05 14.49 14.05 14.20 7,198,002 +0.41(+2.94%)
Sep 10, 2010 13.71 14.04 13.57 13.79 4,628,283 +0.07(+0.49%)
Sep 09, 2010 14.28 14.30 13.52 13.72 7,952,156 -0.18(-1.32%)
Sep 08, 2010 13.52 14.19 13.49 13.91 61,953 +0.46(+3.45%)
Sep 07, 2010 13.13 13.71 13.08 13.44 17,154 +0.17(+1.31%)
Sep 03, 2010 12.96 13.42 13.10 13.27 6,450,753 +0.31(+2.38%)
Sep 02, 2010 12.91 13.04 12.60 12.96 9,328 +0.09(+0.68%)
Sep 01, 2010 12.59 13.02 12.46 12.87 9,987,186 +0.60(+4.88%)
Aug 31, 2010 12.21 12.55 12.11 12.27 21,848 +0.09(+0.71%)
Aug 30, 2010 12.16 12.62 12.02 12.19 12,247,120 +0.01(+0.08%)
Aug 27, 2010 12.18 12.20 11.55 12.18 8,107,805 +0.18(+1.53%)
Aug 26, 2010 12.16 12.28 11.62 11.99 2,899 +0.08(+0.65%)
Aug 25, 2010 11.84 12.00 11.55 11.92 4,576 -0.01(-0.08%)
Aug 24, 2010 12.15 12.27 11.87 11.93 46,379 -0.64(-5.07%)
Aug 23, 2010 13.13 13.17 12.54 12.56 6,321,100 -0.43(-3.34%)
Aug 20, 2010 13.10 13.21 12.67 13.00 6,428,916 -0.26(-1.97%)
Aug 19, 2010 13.77 13.95 13.18 13.26 34,930 -0.42(-3.04%)
Aug 18, 2010 13.32 14.00 13.18 13.67 50,130 +0.35(+2.61%)
Aug 17, 2010 13.09 13.60 12.96 13.33 60,530 +0.57(+4.47%)
Aug 16, 2010 12.59 12.95 12.52 12.76 5,020,269 +0.14(+1.07%)
Aug 13, 2010 12.62 12.94 12.51 12.62 5,698,434 -0.14(-1.06%)
Aug 12, 2010 12.59 13.07 12.55 12.76 6,674,194 -0.15(-1.20%)
Aug 11, 2010 13.33 13.42 12.85 12.91 7,384,372 -1.04(-7.47%)
Aug 10, 2010 13.95 14.04 13.61 13.95 1,475 -0.29(-2.03%)
Aug 09, 2010 14.43 14.46 14.15 14.24 4,261,414 +0.01(+0.07%)
Aug 06, 2010 14.23 14.39 13.76 14.23 7,172,154 +0.14(+1.02%)
Aug 05, 2010 14.28 14.28 13.94 14.09 5,206,588 -0.29(-2.01%)
Aug 04, 2010 14.44 14.53 14.07 14.38 16,307 +0.10(+0.67%)
Aug 03, 2010 13.81 14.60 13.73 14.28 47,231 +0.38(+2.77%)
Aug 02, 2010 13.79 13.95 13.63 13.90 9,118,640 +0.43(+3.22%)
Jul 30, 2010 13.46 13.62 12.99 13.46 7,783,201 +0.12(+0.87%)
Jul 29, 2010 13.56 13.75 12.85 13.35 13,181 -0.05(-0.36%)
Jul 28, 2010 13.68 13.96 13.26 13.40 6,151 -0.55(-3.93%)
Jul 27, 2010 13.95 15.11 13.64 13.95 55,801 -0.68(-4.67%)
Jul 26, 2010 14.85 14.89 14.39 14.63 10,633,805 -0.20(-1.36%)
Jul 23, 2010 14.44 14.97 14.30 14.83 10,409,790 +0.46(+3.22%)
Jul 22, 2010 14.01 14.44 13.80 14.37 39,209 +0.74(+5.44%)
Jul 21, 2010 14.09 14.20 13.48 13.63 10,537,858 -0.24(-1.73%)
Jul 20, 2010 13.87 13.95 12.76 13.87 11,766,567 +0.88(+6.74%)
Jul 19, 2010 13.15 13.23 12.77 12.99 6,002,726 +0.06(+0.50%)
Jul 16, 2010 12.93 13.41 12.86 12.93 6,915,336 -0.60(-4.46%)
Jul 15, 2010 13.54 13.67 13.16 13.53 9,422,755 -0.14(-1.06%)
Jul 14, 2010 13.07 13.91 12.99 13.68 123,582 +0.84(+6.52%)
Jul 13, 2010 12.73 12.89 12.44 12.84 12,644 +0.55(+4.46%)
Jul 12, 2010 12.83 12.83 12.19 12.29 7,911,576 -0.59(-4.56%)
Jul 09, 2010 12.88 12.98 12.22 12.88 10,514,420 +0.66(+5.44%)
Jul 08, 2010 12.22 12.39 11.81 12.21 5,150 +0.13(+1.12%)
Jul 07, 2010 11.07 12.08 11.05 12.08 19,508,792 +0.99(+8.94%)
Jul 06, 2010 11.57 11.70 10.95 11.09 5,641 -0.18(-1.62%)
Jul 02, 2010 11.27 11.59 11.05 11.27 5,647,384 -0.10(-0.85%)
Jul 01, 2010 11.56 11.87 10.91 11.37 10,903,290 -0.11(-0.92%)
Jun 30, 2010 11.54 11.98 11.39 11.47 1,793 -0.14(-1.24%)
Jun 29, 2010 12.43 12.50 11.45 11.62 11,872 -1.69(-12.73%)
Jun 25, 2010 13.31 13.34 12.90 13.31 8,591,028 +0.21(+1.62%)
Jun 24, 2010 13.54 13.63 13.02 13.10 12,023 -0.60(-4.36%)
Jun 23, 2010 13.38 13.75 13.11 13.69 9,402,481 +0.35(+2.60%)
Jun 22, 2010 13.88 13.97 13.31 13.35 24,318 -0.38(-2.73%)
Jun 21, 2010 13.95 14.30 13.58 13.72 10,501,171 +0.35(+2.59%)
Jun 18, 2010 13.38 13.57 13.24 13.38 6,808,859 -0.06(-0.43%)
Jun 17, 2010 13.79 13.85 13.23 13.44 7,149,905 -0.42(-3.06%)
Jun 16, 2010 13.84 14.02 13.63 13.86 6,957,606 -0.14(-1.03%)
Jun 15, 2010 13.62 14.07 13.30 14.00 623 +0.57(+4.23%)
Jun 14, 2010 13.84 13.99 13.40 13.44 6,885,722 -0.03(-0.21%)
Jun 11, 2010 12.83 13.49 12.79 13.46 8,104,427 +0.38(+2.94%)
Jun 10, 2010 12.79 13.11 12.75 13.08 37,490 +0.65(+5.27%)
Jun 09, 2010 12.62 12.98 12.38 12.42 10,489,522 +0.04(+0.31%)
Jun 08, 2010 12.28 12.56 12.01 12.39 207 +0.20(+1.66%)
Jun 07, 2010 12.93 12.93 12.15 12.18 11,650,284 -0.65(-5.10%)
Jun 04, 2010 12.84 13.59 12.70 12.84 16,082,484 -0.91(-6.65%)
Jun 03, 2010 14.52 14.64 13.64 13.75 11,963,603 -0.63(-4.35%)
Jun 02, 2010 13.87 14.46 13.75 14.38 13,965 +0.81(+5.96%)
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.