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 (%)
Sep 28, 2012 4.800 4.870 4.750 4.800 5,118,864 -0.05(-1.03%)
Sep 27, 2012 5.000 5.000 4.790 4.850 5,785,973 -0.05(-1.02%)
Sep 26, 2012 4.830 5.040 4.710 4.900 8,417,723 +0.05(+1.03%)
Sep 25, 2012 5.040 5.050 4.820 4.850 7,516,533 -0.16(-3.19%)
Sep 24, 2012 5.000 5.100 4.960 5.010 9,069,643 -0.24(-4.57%)
Sep 21, 2012 5.400 5.440 5.190 5.250 9,104,593 -0.05(-0.94%)
Sep 20, 2012 5.480 5.480 5.250 5.300 9,840,046 -0.25(-4.50%)
Sep 19, 2012 5.550 5.730 5.520 5.550 5,772,405 +0.04(+0.73%)
Sep 18, 2012 5.580 5.640 5.410 5.510 9,170,184 -0.02(-0.36%)
Sep 17, 2012 5.680 5.730 5.470 5.530 9,739,596 -0.34(-5.79%)
Sep 14, 2012 6.450 6.730 5.800 5.870 22,002,618 -0.57(-8.85%)
Sep 13, 2012 6.060 6.530 5.960 6.440 10,586,892 +0.36(+5.92%)
Sep 12, 2012 6.080 6.295 5.975 6.080 8,831,159 +0.09(+1.50%)
Sep 11, 2012 5.880 6.140 5.870 5.990 9,192,861 +0.18(+3.10%)
Sep 10, 2012 5.850 6.120 5.790 5.810 8,216,747 +0.03(+0.52%)
Sep 07, 2012 5.520 5.920 5.490 5.780 12,319,811 +0.41(+7.64%)
Sep 06, 2012 5.190 5.430 5.050 5.370 14,712,640 +0.48(+9.82%)
Sep 05, 2012 5.035 5.110 4.880 4.890 8,114,580 -0.13(-2.59%)
Sep 04, 2012 5.190 5.240 4.980 5.020 6,412,986 -0.20(-3.83%)
Aug 31, 2012 5.030 5.300 5.030 5.220 8,230,248 +0.22(+4.40%)
Aug 30, 2012 5.030 5.050 4.920 5.000 5,089,619 -0.10(-1.96%)
Aug 29, 2012 5.200 5.260 5.020 5.100 6,632,873 -0.55(-9.73%)
Aug 27, 2012 5.600 5.670 5.450 5.650 6,478,377 +0.03(+0.53%)
Aug 24, 2012 5.640 5.720 5.480 5.620 6,443,118 -0.05(-0.88%)
Aug 23, 2012 5.690 5.830 5.480 5.670 10,391,165 -0.25(-4.22%)
Aug 22, 2012 5.760 5.960 5.720 5.920 4,897,197 +0.06(+1.02%)
Aug 21, 2012 5.830 6.100 5.760 5.860 9,164,465 +0.08(+1.38%)
Aug 20, 2012 5.460 5.780 5.420 5.780 5,339,968 +0.27(+4.90%)
Aug 17, 2012 5.540 5.610 5.430 5.510 5,830,410 -0.07(-1.25%)
Aug 16, 2012 5.450 5.670 5.360 5.580 4,390,625 +0.14(+2.57%)
Aug 15, 2012 5.440 5.460 5.260 5.440 3,471,694 -0.05(-0.91%)
Aug 14, 2012 5.680 5.740 5.420 5.490 5,193,373 -0.14(-2.49%)
Aug 13, 2012 5.880 5.960 5.580 5.630 5,362,023 -0.31(-5.22%)
Aug 10, 2012 5.790 5.960 5.737 5.940 4,838,949 +0.04(+0.68%)
Aug 09, 2012 5.690 5.950 5.600 5.900 6,437,398 +0.15(+2.61%)
Aug 08, 2012 5.630 5.890 5.550 5.750 10,304,741 +0.33(+6.09%)
Aug 07, 2012 5.500 5.591 5.360 5.420 7,481,601 +0.14(+2.65%)
Aug 06, 2012 5.010 5.340 4.950 5.280 10,794,613 +0.37(+7.54%)
Aug 03, 2012 5.070 5.210 4.910 4.910 6,993,318 -0.03(-0.61%)
Aug 02, 2012 5.330 5.330 4.830 4.940 7,284,728 -0.43(-8.01%)
Aug 01, 2012 5.350 5.500 5.160 5.370 6,147,002 +0.05(+0.94%)
Jul 31, 2012 5.120 5.390 5.030 5.320 11,103,554 +0.28(+5.56%)
Jul 30, 2012 4.910 5.100 4.810 5.040 5,363,584 +0.09(+1.82%)
Jul 27, 2012 4.670 5.070 4.580 4.950 7,840,861 +0.29(+6.22%)
Jul 26, 2012 4.820 4.840 4.440 4.660 6,898,312 -0.07(-1.48%)
Jul 25, 2012 4.950 5.010 4.730 4.730 5,659,168 -0.16(-3.37%)
Jul 24, 2012 5.100 5.240 4.790 4.895 9,028,423 -0.11(-2.10%)
Jul 23, 2012 5.080 5.080 4.890 5.000 6,398,244 -0.24(-4.58%)
Jul 20, 2012 5.390 5.445 5.220 5.240 4,866,408 -0.24(-4.38%)
Jul 19, 2012 5.370 5.550 5.330 5.480 3,491,898 +0.15(+2.81%)
Jul 18, 2012 5.360 5.400 5.160 5.330 4,619,870 -0.06(-1.11%)
Jul 17, 2012 5.500 5.590 5.375 5.390 4,160,998 -0.08(-1.46%)
Jul 16, 2012 5.570 5.600 5.390 5.470 4,372,631 -0.13(-2.32%)
Jul 13, 2012 5.770 5.870 5.540 5.600 5,352,507 -0.12(-2.10%)
Jul 12, 2012 5.800 5.810 5.510 5.720 5,554,117 -0.17(-2.89%)
Jul 11, 2012 5.860 6.040 5.820 5.890 4,096,322 +0.08(+1.38%)
Jul 10, 2012 6.160 6.230 5.700 5.810 6,917,183 -0.31(-5.07%)
Jul 09, 2012 6.090 6.260 6.059 6.120 5,865,604 -0.02(-0.33%)
Jul 06, 2012 6.050 6.210 5.940 6.140 4,952,261 -0.02(-0.32%)
Jul 05, 2012 6.110 6.330 6.000 6.160 6,532,222 +0.11(+1.82%)
Jul 03, 2012 5.870 6.345 5.830 6.050 6,679,758 +0.26(+4.49%)
Jul 02, 2012 5.890 6.000 5.610 5.790 7,349,583 -0.08(-1.36%)
Jun 29, 2012 6.350 6.490 5.590 5.870 16,086,222 -0.23(-3.77%)
Jun 28, 2012 5.810 6.200 5.730 6.100 13,577,816 +0.25(+4.27%)
Jun 27, 2012 5.260 6.000 5.230 5.850 11,634,622 +0.55(+10.48%)
Jun 26, 2012 5.300 5.360 5.050 5.295 7,831,824 +0.00(+0.09%)
Jun 25, 2012 5.460 5.460 5.230 5.290 6,163,773 -0.26(-4.68%)
Jun 22, 2012 5.250 5.560 5.130 5.550 20,450,774 +0.31(+5.92%)
Jun 21, 2012 5.470 5.490 5.100 5.240 8,536,715 -0.22(-4.03%)
Jun 20, 2012 5.300 5.540 5.290 5.460 8,875,988 +0.12(+2.25%)
Jun 19, 2012 5.100 5.390 5.060 5.340 9,913,719 +0.17(+3.29%)
Jun 18, 2012 5.270 5.270 4.970 5.170 7,690,984 -0.15(-2.82%)
Jun 15, 2012 5.120 5.330 5.080 5.320 6,566,376 +0.17(+3.30%)
Jun 14, 2012 5.010 5.190 4.910 5.150 8,454,846 +0.13(+2.59%)
Jun 13, 2012 4.930 5.220 4.850 5.020 10,414,267 -0.04(-0.79%)
Jun 12, 2012 5.020 5.090 4.590 5.060 18,730,220 +0.07(+1.40%)
Jun 11, 2012 5.770 5.810 4.980 4.990 20,132,640 -0.81(-13.97%)
Jun 08, 2012 5.930 5.930 5.680 5.800 7,382,515 -0.21(-3.49%)
Jun 07, 2012 6.150 6.260 6.000 6.010 5,080,293 +0.02(+0.33%)
Jun 06, 2012 5.950 6.070 5.850 5.990 4,006,762 +0.14(+2.39%)
Jun 05, 2012 5.810 5.980 5.760 5.850 4,012,139 -0.01(-0.17%)
Jun 04, 2012 5.940 5.990 5.640 5.860 5,612,444 -0.09(-1.51%)
Jun 01, 2012 5.880 6.070 5.860 5.950 5,244,308 -0.08(-1.33%)
May 31, 2012 6.260 6.310 5.980 6.030 5,803,897 -0.23(-3.67%)
May 30, 2012 6.390 6.440 6.230 6.260 4,036,810 -0.28(-4.28%)
May 29, 2012 6.420 6.575 6.405 6.540 4,952,351 +0.24(+3.81%)
May 25, 2012 6.380 6.450 6.260 6.300 3,734,959 -0.11(-1.72%)
May 24, 2012 6.190 6.410 6.050 6.410 6,791,340 +0.20(+3.22%)
May 23, 2012 5.990 6.260 5.810 6.210 9,126,176 +0.12(+1.97%)
May 22, 2012 6.270 6.370 6.030 6.090 7,720,687 -0.17(-2.72%)
May 21, 2012 6.250 6.290 6.060 6.260 6,556,248 +0.08(+1.29%)
May 18, 2012 6.330 6.340 6.070 6.180 6,800,872 -0.07(-1.12%)
May 17, 2012 6.480 6.580 6.210 6.250 7,439,396 -0.24(-3.70%)
May 16, 2012 6.820 6.980 6.480 6.490 7,062,296 -0.30(-4.42%)
May 15, 2012 7.080 7.170 6.750 6.790 6,347,349 -0.30(-4.23%)
May 14, 2012 6.900 7.180 6.860 7.090 5,707,255 +0.04(+0.57%)
May 11, 2012 7.000 7.270 6.970 7.050 5,522,165 +0.00(+0.00%)
May 10, 2012 7.170 7.190 6.920 7.050 5,474,335 +0.03(+0.43%)
May 09, 2012 6.810 7.220 6.710 7.020 8,714,791 +0.02(+0.29%)
May 08, 2012 6.970 7.000 6.670 7.000 6,332,406 +0.03(+0.43%)
May 07, 2012 6.950 7.100 6.860 6.970 4,039,141 -0.02(-0.29%)
May 04, 2012 7.200 7.250 6.960 6.990 6,325,339 -0.29(-3.98%)
May 03, 2012 7.430 7.540 7.220 7.280 4,227,910 -0.19(-2.54%)
May 02, 2012 7.530 7.540 7.300 7.470 4,692,464 -0.12(-1.58%)
May 01, 2012 7.450 7.700 7.430 7.590 6,002,463 +0.17(+2.29%)
Apr 30, 2012 7.240 7.430 7.170 7.420 5,308,510 +0.15(+2.06%)
Apr 27, 2012 7.300 7.300 7.170 7.270 3,660,526 +0.05(+0.69%)
Apr 26, 2012 7.210 7.330 7.160 7.220 4,063,732 -0.06(-0.82%)
Apr 25, 2012 7.320 7.400 7.110 7.280 8,974,020 +0.08(+1.11%)
Apr 24, 2012 7.210 7.710 7.150 7.200 16,408,632 -0.14(-1.91%)
Apr 23, 2012 7.280 7.350 7.120 7.340 7,591,524 -0.19(-2.52%)
Apr 20, 2012 7.620 7.740 7.480 7.530 4,824,626 -0.07(-0.92%)
Apr 19, 2012 7.650 7.720 7.510 7.600 6,055,986 -0.04(-0.52%)
Apr 18, 2012 7.580 7.690 7.480 7.640 5,060,323 +0.02(+0.26%)
Apr 17, 2012 7.540 7.720 7.450 7.620 5,933,910 +0.23(+3.11%)
Apr 16, 2012 7.540 7.625 7.250 7.390 7,565,705 +0.00(+0.00%)
Apr 13, 2012 7.570 7.572 7.370 7.390 5,357,503 -0.26(-3.40%)
Apr 12, 2012 7.240 7.740 7.230 7.650 9,211,036 +0.48(+6.69%)
Apr 11, 2012 7.220 7.300 7.100 7.170 6,237,409 +0.19(+2.69%)
Apr 10, 2012 7.160 7.230 6.920 6.982 7,537,763 -0.21(-2.89%)
Apr 09, 2012 7.080 7.250 7.040 7.190 4,813,133 -0.03(-0.42%)
Apr 05, 2012 7.300 7.470 7.150 7.220 5,862,229 -0.12(-1.63%)
Apr 04, 2012 7.390 7.450 7.280 7.340 6,955,723 -0.24(-3.17%)
Apr 03, 2012 7.720 7.720 7.470 7.580 7,405,244 -0.08(-1.04%)
Apr 02, 2012 7.540 7.850 7.450 7.660 7,408,830 +0.10(+1.32%)
Mar 30, 2012 7.720 7.780 7.390 7.560 5,787,157 -0.07(-0.92%)
Mar 29, 2012 7.310 7.670 7.250 7.630 7,604,581 +0.26(+3.53%)
Mar 28, 2012 7.730 7.750 7.310 7.370 11,673,538 -0.33(-4.29%)
Mar 27, 2012 7.850 7.960 7.700 7.700 7,047,160 -0.14(-1.79%)
Mar 26, 2012 8.030 8.090 7.750 7.840 6,762,927 -0.08(-1.01%)
Mar 23, 2012 7.920 8.090 7.830 7.920 6,733,677 -0.01(-0.13%)
Mar 22, 2012 7.950 8.020 7.780 7.930 8,991,893 -0.19(-2.34%)
Mar 21, 2012 8.330 8.378 8.090 8.120 7,591,680 -0.18(-2.17%)
Mar 20, 2012 8.440 8.500 8.200 8.300 11,417,731 -0.29(-3.38%)
Mar 19, 2012 8.250 8.650 8.230 8.590 20,440,632 +0.39(+4.76%)
Mar 16, 2012 7.940 8.230 7.940 8.200 16,874,994 +0.30(+3.80%)
Mar 15, 2012 7.610 7.970 7.580 7.900 10,726,259 +0.31(+4.08%)
Mar 14, 2012 7.260 7.760 7.220 7.590 18,672,062 +0.25(+3.41%)
Mar 13, 2012 7.200 7.350 7.120 7.340 9,787,035 +0.22(+3.09%)
Mar 12, 2012 7.260 7.530 7.090 7.120 7,578,057 -0.20(-2.73%)
Mar 09, 2012 7.050 7.380 6.960 7.320 9,205,366 +0.29(+4.13%)
Mar 08, 2012 7.030 7.050 6.850 7.030 6,286,589 +0.15(+2.18%)
Mar 07, 2012 7.060 7.060 6.800 6.880 7,557,785 -0.03(-0.43%)
Mar 06, 2012 7.040 7.060 6.800 6.910 13,388,145 -0.38(-5.21%)
Mar 05, 2012 7.760 7.770 7.220 7.290 11,430,070 -0.47(-6.06%)
Mar 02, 2012 7.960 8.100 7.740 7.760 8,198,533 -0.24(-3.00%)
Mar 01, 2012 7.940 8.140 7.940 8.000 6,275,093 +0.08(+1.01%)
Feb 29, 2012 8.070 8.190 7.800 7.920 8,386,289 -0.14(-1.74%)
Feb 28, 2012 8.140 8.260 8.020 8.060 6,283,925 -0.02(-0.25%)
Feb 27, 2012 8.090 8.120 7.950 8.080 6,722,212 -0.02(-0.25%)
Feb 24, 2012 8.040 8.170 8.000 8.100 4,819,231 +0.05(+0.62%)
Feb 23, 2012 8.080 8.200 7.960 8.050 5,473,306 +0.03(+0.37%)
Feb 22, 2012 8.150 8.280 8.000 8.020 7,346,050 -0.17(-2.08%)
Feb 21, 2012 8.230 8.410 8.100 8.190 7,374,246 +0.06(+0.74%)
Feb 17, 2012 8.340 8.370 8.060 8.130 5,922,240 -0.12(-1.45%)
Feb 16, 2012 8.020 8.280 7.950 8.250 7,277,927 +0.19(+2.36%)
Feb 15, 2012 8.300 8.330 8.000 8.060 7,737,760 -0.19(-2.30%)
Feb 14, 2012 8.280 8.310 8.040 8.250 10,907,761 -0.13(-1.55%)
Feb 13, 2012 8.270 8.420 8.090 8.380 8,251,166 +0.22(+2.70%)
Feb 10, 2012 8.380 8.415 8.130 8.160 10,286,920 -0.45(-5.23%)
Feb 09, 2012 8.600 8.680 8.250 8.610 9,143,699 +0.07(+0.82%)
Feb 08, 2012 8.790 8.870 8.540 8.540 8,274,583 -0.24(-2.73%)
Feb 07, 2012 8.900 9.040 8.630 8.780 7,635,779 -0.15(-1.68%)
Feb 06, 2012 8.990 9.050 8.680 8.930 9,679,062 +0.14(+1.59%)
Feb 03, 2012 9.210 9.250 8.710 8.790 13,007,243 -0.25(-2.77%)
Feb 02, 2012 9.390 9.430 8.970 9.040 14,701,157 -0.53(-5.54%)
Feb 01, 2012 9.590 9.740 9.530 9.570 6,687,229 +0.13(+1.38%)
Jan 31, 2012 9.800 10.00 9.410 9.440 9,949,602 -0.19(-1.97%)
Jan 30, 2012 9.570 9.690 9.380 9.630 7,706,887 -0.28(-2.83%)
Jan 27, 2012 9.610 10.00 9.550 9.910 5,121,151 +0.09(+0.92%)
Jan 26, 2012 10.20 10.33 9.675 9.820 9,901,664 -0.22(-2.19%)
Jan 25, 2012 9.190 10.12 9.160 10.04 13,702,822 +0.75(+8.07%)
Jan 24, 2012 9.040 9.330 8.760 9.290 11,049,941 +0.09(+0.98%)
Jan 23, 2012 9.280 9.470 9.110 9.200 7,769,773 -0.07(-0.76%)
Jan 20, 2012 9.280 9.450 9.150 9.270 5,116,870 -0.13(-1.38%)
Jan 19, 2012 9.420 9.580 9.230 9.400 7,465,215 +0.21(+2.29%)
Jan 18, 2012 9.030 9.270 8.950 9.190 9,493,416 +0.12(+1.32%)
Jan 17, 2012 9.200 9.290 8.930 9.070 9,699,356 -0.04(-0.44%)
Jan 13, 2012 9.350 9.400 9.040 9.110 8,058,071 -0.42(-4.41%)
Jan 12, 2012 9.850 9.870 9.420 9.530 9,197,121 -0.25(-2.56%)
Jan 11, 2012 9.170 9.960 9.080 9.780 16,471,595 +0.77(+8.55%)
Jan 10, 2012 8.900 9.100 8.890 9.010 7,274,469 +0.34(+3.92%)
Jan 09, 2012 8.760 8.970 8.620 8.670 5,592,421 -0.08(-0.91%)
Jan 06, 2012 8.770 8.850 8.650 8.750 4,506,940 +0.06(+0.69%)
Jan 05, 2012 8.680 8.905 8.530 8.690 6,601,519 -0.15(-1.70%)
Jan 04, 2012 8.610 8.910 8.570 8.840 6,414,602 +0.58(+7.02%)
Dec 30, 2011 8.150 8.320 8.150 8.260 3,224,560 +0.11(+1.35%)
Dec 29, 2011 8.090 8.200 8.020 8.150 2,937,719 +0.10(+1.24%)
Dec 28, 2011 8.350 8.430 8.000 8.050 4,276,488 -0.25(-3.01%)
Dec 27, 2011 8.330 8.485 8.220 8.300 3,690,859 -0.09(-1.07%)
Dec 23, 2011 8.250 8.410 8.060 8.390 3,890,384 +0.31(+3.84%)
Dec 21, 2011 8.000 8.100 7.840 8.080 4,916,298 +0.09(+1.13%)
Dec 20, 2011 7.680 8.035 7.672 7.990 6,849,393 +0.50(+6.68%)
Dec 19, 2011 7.670 7.860 7.450 7.490 11,706,906 -0.03(-0.40%)
Dec 16, 2011 7.410 7.608 7.310 7.520 26,650,794 +0.19(+2.59%)
Dec 15, 2011 7.700 7.750 7.300 7.330 7,241,064 -0.14(-1.87%)
Dec 14, 2011 7.560 7.735 7.330 7.470 10,078,612 -0.26(-3.36%)
Dec 13, 2011 8.210 8.310 7.660 7.730 8,957,640 -0.42(-5.15%)
Dec 12, 2011 8.450 8.470 7.960 8.150 8,798,453 -0.46(-5.34%)
Dec 09, 2011 8.520 8.780 8.399 8.610 7,723,508 +0.23(+2.74%)
Dec 08, 2011 8.520 8.900 8.325 8.380 10,312,747 -0.33(-3.79%)
Dec 07, 2011 8.700 8.800 8.460 8.710 6,587,423 +0.03(+0.35%)
Dec 06, 2011 8.490 8.860 8.270 8.680 7,178,358 +0.18(+2.12%)
Dec 05, 2011 8.520 8.640 8.380 8.500 7,620,925 +0.28(+3.41%)
Dec 02, 2011 8.440 8.620 8.150 8.220 9,142,200 +0.04(+0.49%)
Dec 01, 2011 8.530 8.600 8.110 8.180 8,899,133 -0.28(-3.31%)
Nov 30, 2011 7.960 8.485 7.960 8.460 11,726,962 +1.00(+13.40%)
Nov 29, 2011 7.520 7.650 7.390 7.460 4,647,182 -0.09(-1.19%)
Nov 28, 2011 7.580 7.650 7.410 7.550 7,429,307 +0.51(+7.24%)
Nov 25, 2011 7.100 7.239 7.030 7.040 3,785,302 -0.11(-1.54%)
Nov 23, 2011 7.800 7.840 7.150 7.150 8,898,734 -0.70(-8.92%)
Nov 22, 2011 8.000 8.120 7.780 7.850 6,816,794 -0.16(-2.00%)
Nov 21, 2011 8.020 8.100 7.780 8.010 8,288,987 -0.40(-4.76%)
Nov 18, 2011 8.770 8.790 8.340 8.410 6,677,085 -0.10(-1.18%)
Nov 17, 2011 9.030 9.160 8.430 8.510 10,584,594 -0.40(-4.49%)
Nov 16, 2011 9.020 9.250 8.870 8.910 6,760,086 -0.19(-2.09%)
Nov 15, 2011 9.000 9.240 8.800 9.100 8,081,873 -0.04(-0.44%)
Nov 14, 2011 9.070 9.210 8.920 9.140 6,706,296 +0.10(+1.11%)
Nov 11, 2011 8.740 9.070 8.680 9.040 7,570,943 +0.49(+5.73%)
Nov 10, 2011 8.680 8.800 8.370 8.550 7,889,776 +0.03(+0.35%)
Nov 09, 2011 8.640 8.955 8.490 8.520 11,109,561 -0.67(-7.29%)
Nov 08, 2011 9.150 9.350 8.980 9.190 9,538,636 +0.13(+1.43%)
Nov 07, 2011 9.080 9.338 8.640 9.060 8,969,095 +0.01(+0.11%)
Nov 04, 2011 8.560 9.240 8.450 9.050 12,260,723 +0.37(+4.26%)
Nov 03, 2011 8.520 8.720 8.110 8.680 9,124,684 +0.32(+3.83%)
Nov 02, 2011 8.350 8.430 8.060 8.360 7,888,766 +0.38(+4.76%)
Nov 01, 2011 7.830 8.220 7.570 7.980 13,950,408 -0.35(-4.20%)
Oct 31, 2011 8.760 8.850 8.310 8.330 14,776,827 -0.84(-9.16%)
Oct 28, 2011 8.260 9.240 8.100 9.170 15,413,319 +0.75(+8.91%)
Oct 27, 2011 7.930 8.540 7.850 8.420 16,875,858 +0.90(+11.97%)
Oct 26, 2011 7.630 7.680 7.080 7.520 9,637,037 +0.05(+0.67%)
Oct 25, 2011 8.170 8.170 7.450 7.470 17,916,180 -1.18(-13.64%)
Oct 24, 2011 8.160 8.650 8.120 8.650 10,106,465 +0.60(+7.45%)
Oct 21, 2011 8.220 8.250 7.890 8.050 7,195,721 +0.04(+0.50%)
Oct 20, 2011 7.670 8.020 7.530 8.010 10,104,529 +0.31(+4.03%)
Oct 19, 2011 8.030 8.030 7.635 7.700 9,528,857 -0.36(-4.47%)
Oct 18, 2011 7.240 8.140 6.990 8.060 18,726,758 +0.91(+12.73%)
Oct 17, 2011 7.430 7.430 7.050 7.150 6,178,373 -0.37(-4.92%)
Oct 14, 2011 7.560 7.660 7.350 7.520 5,617,298 +0.14(+1.90%)
Oct 13, 2011 7.320 7.465 7.050 7.380 5,579,230 -0.10(-1.34%)
Oct 12, 2011 7.270 7.630 7.220 7.480 8,495,372 +0.31(+4.32%)
Oct 11, 2011 6.940 7.320 6.900 7.170 8,069,817 +0.10(+1.41%)
Oct 10, 2011 6.920 7.150 6.850 7.070 6,024,131 +0.40(+6.00%)
Oct 07, 2011 7.080 7.150 6.560 6.670 9,644,570 -0.30(-4.30%)
Oct 06, 2011 6.995 7.090 6.860 6.970 9,422,171 +0.20(+2.95%)
Oct 05, 2011 6.390 6.870 6.220 6.770 11,925,616 +0.45(+7.12%)
Oct 04, 2011 5.680 6.340 5.510 6.320 12,765,639 +0.55(+9.53%)
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.