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 (%)
Nov 30, 2018 3.110 3.180 3.060 3.080 8,173,700 -0.05(-1.60%)
Nov 29, 2018 3.250 3.310 3.060 3.130 10,240,935 -0.14(-4.28%)
Nov 28, 2018 3.140 3.320 3.030 3.270 17,884,088 +0.15(+4.81%)
Nov 27, 2018 3.210 3.220 2.980 3.120 24,007,704 -0.15(-4.59%)
Nov 26, 2018 3.440 3.480 3.250 3.270 10,435,904 -0.14(-4.11%)
Nov 23, 2018 3.470 3.520 3.400 3.410 3,724,600 -0.13(-3.67%)
Nov 21, 2018 3.540 3.540 3.540 0 +0.07(+2.02%)
Nov 20, 2018 3.580 3.610 3.370 3.470 14,082,331 -0.17(-4.67%)
Nov 19, 2018 3.760 3.780 3.640 3.640 9,390,036 -0.11(-2.93%)
Nov 16, 2018 3.710 3.840 3.710 3.750 5,677,300 +0.00(+0.00%)
Nov 15, 2018 3.680 3.780 3.640 3.750 4,849,263 +0.06(+1.63%)
Nov 14, 2018 3.740 3.800 3.640 3.690 6,036,768 -0.02(-0.54%)
Nov 13, 2018 3.600 3.800 3.600 3.710 7,572,136 +0.11(+3.06%)
Nov 12, 2018 3.640 3.665 3.510 3.600 6,952,828 -0.06(-1.64%)
Nov 09, 2018 3.770 3.810 3.640 3.660 12,478,700 -0.16(-4.19%)
Nov 08, 2018 3.910 3.960 3.790 3.820 9,551,233 -0.09(-2.30%)
Nov 07, 2018 3.880 3.980 3.860 3.910 7,039,554 +0.08(+2.09%)
Nov 06, 2018 3.830 3.950 3.800 3.830 7,990,123 +0.00(+0.00%)
Nov 05, 2018 3.970 3.990 3.780 3.830 8,606,984 -0.14(-3.53%)
Nov 02, 2018 3.850 4.030 3.820 3.970 10,758,800 +0.17(+4.47%)
Nov 01, 2018 3.780 3.880 3.670 3.800 10,646,541 +0.10(+2.70%)
Oct 31, 2018 3.600 3.720 3.530 3.700 13,738,342 +0.20(+5.71%)
Oct 30, 2018 3.600 3.640 3.420 3.500 20,740,560 -0.15(-4.11%)
Oct 29, 2018 3.870 3.950 3.560 3.650 18,341,464 -0.16(-4.20%)
Oct 26, 2018 3.640 3.930 3.550 3.810 40,450,000 -0.41(-9.72%)
Oct 25, 2018 4.200 4.350 4.150 4.220 23,434,884 +0.09(+2.18%)
Oct 24, 2018 4.430 4.490 4.120 4.130 13,450,717 -0.33(-7.40%)
Oct 23, 2018 4.410 4.470 4.290 4.460 11,172,101 -0.05(-1.11%)
Oct 22, 2018 4.450 4.540 4.430 4.510 5,278,749 +0.07(+1.58%)
Oct 19, 2018 4.700 4.700 4.430 4.440 11,324,700 -0.23(-4.93%)
Oct 18, 2018 4.790 4.790 4.630 4.670 6,917,299 -0.14(-2.91%)
Oct 17, 2018 4.710 4.810 4.580 4.810 8,546,479 +0.07(+1.48%)
Oct 16, 2018 4.710 4.790 4.610 4.740 6,840,195 +0.08(+1.72%)
Oct 15, 2018 4.630 4.770 4.570 4.660 9,895,226 +0.03(+0.65%)
Oct 12, 2018 4.560 4.680 4.520 4.630 7,860,500 +0.12(+2.66%)
Oct 11, 2018 4.520 4.660 4.440 4.510 8,532,283 -0.06(-1.31%)
Oct 10, 2018 4.780 4.800 4.560 4.570 12,528,582 -0.23(-4.79%)
Oct 09, 2018 4.890 4.940 4.790 4.800 6,563,877 -0.12(-2.44%)
Oct 08, 2018 4.800 4.940 4.760 4.920 7,016,966 +0.09(+1.86%)
Oct 05, 2018 4.850 4.900 4.740 4.830 6,210,800 -0.03(-0.62%)
Oct 04, 2018 4.950 5.060 4.860 4.860 8,630,849 -0.08(-1.62%)
Oct 03, 2018 4.860 4.970 4.830 4.940 5,875,347 +0.11(+2.28%)
Oct 02, 2018 4.900 4.950 4.780 4.830 8,124,636 -0.10(-2.03%)
Oct 01, 2018 4.990 5.110 4.800 4.930 17,192,612 +0.03(+0.61%)
Sep 28, 2018 4.790 4.960 4.730 4.900 7,465,300 +0.07(+1.45%)
Sep 27, 2018 4.810 4.860 4.770 4.830 5,286,578 +0.01(+0.21%)
Sep 26, 2018 4.810 4.870 4.750 4.820 8,988,909 -0.01(-0.21%)
Sep 25, 2018 4.680 4.840 4.680 4.830 8,880,370 +0.18(+3.87%)
Sep 24, 2018 4.710 4.820 4.620 4.650 8,077,457 -0.09(-1.90%)
Sep 21, 2018 4.870 4.870 4.680 4.740 9,819,800 -0.11(-2.27%)
Sep 20, 2018 4.870 4.900 4.780 4.850 9,402,592 +0.06(+1.25%)
Sep 19, 2018 4.720 4.900 4.710 4.790 14,563,895 +0.11(+2.35%)
Sep 18, 2018 4.510 4.720 4.500 4.680 15,307,881 +0.19(+4.23%)
Sep 17, 2018 4.370 4.500 4.360 4.490 9,516,194 +0.12(+2.75%)
Sep 14, 2018 4.370 4.450 4.320 4.370 10,602,100 +0.00(+0.00%)
Sep 13, 2018 4.420 4.490 4.320 4.370 13,220,928 -0.02(-0.46%)
Sep 12, 2018 4.240 4.430 4.240 4.390 12,802,452 +0.15(+3.54%)
Sep 11, 2018 4.220 4.250 4.100 4.240 10,125,519 +0.00(+0.00%)
Sep 10, 2018 4.220 4.260 4.160 4.240 9,549,809 +0.05(+1.19%)
Sep 07, 2018 4.300 4.340 4.180 4.190 21,203,600 -0.04(-0.95%)
Sep 06, 2018 4.380 4.420 4.180 4.230 13,060,050 -0.12(-2.76%)
Sep 05, 2018 4.340 4.410 4.310 4.350 7,853,617 -0.02(-0.46%)
Sep 04, 2018 4.370 4.400 4.300 4.370 11,340,405 -0.07(-1.58%)
Aug 31, 2018 4.440 4.440 4.440 0 +0.09(+2.07%)
Aug 30, 2018 4.470 4.470 4.290 4.350 10,596,492 -0.14(-3.12%)
Aug 29, 2018 4.440 4.520 4.350 4.490 7,599,218 +0.02(+0.45%)
Aug 28, 2018 4.460 4.510 4.390 4.470 7,920,068 +0.06(+1.36%)
Aug 27, 2018 4.380 4.500 4.320 4.410 13,648,948 +0.12(+2.80%)
Aug 24, 2018 4.280 4.360 4.230 4.290 6,023,900 +0.04(+0.94%)
Aug 23, 2018 4.460 4.480 4.200 4.250 13,462,317 -0.22(-4.92%)
Aug 22, 2018 4.460 4.530 4.450 4.470 6,380,940 +0.00(+0.00%)
Aug 21, 2018 4.400 4.500 4.400 4.470 9,366,211 +0.07(+1.59%)
Aug 20, 2018 4.410 4.440 4.360 4.400 6,280,808 +0.03(+0.69%)
Aug 17, 2018 4.250 4.380 4.210 4.370 10,787,100 +0.13(+3.07%)
Aug 16, 2018 4.150 4.270 4.140 4.240 11,024,449 +0.16(+3.92%)
Aug 15, 2018 4.110 4.180 4.010 4.080 14,911,703 -0.10(-2.39%)
Aug 14, 2018 4.280 4.320 4.170 4.180 15,111,078 -0.08(-1.88%)
Aug 13, 2018 4.300 4.320 4.210 4.260 9,511,502 -0.05(-1.16%)
Aug 10, 2018 4.350 4.350 4.240 4.310 16,017,600 -0.06(-1.37%)
Aug 09, 2018 4.450 4.480 4.350 4.370 10,699,603 -0.11(-2.46%)
Aug 08, 2018 4.520 4.530 4.350 4.480 9,069,076 -0.01(-0.22%)
Aug 07, 2018 4.560 4.590 4.480 4.490 8,267,198 -0.03(-0.66%)
Aug 06, 2018 4.490 4.520 4.400 4.520 10,632,198 +0.02(+0.44%)
Aug 03, 2018 4.460 4.530 4.410 4.500 10,177,700 +0.07(+1.58%)
Aug 02, 2018 4.520 4.520 4.350 4.430 21,836,770 -0.14(-3.06%)
Aug 01, 2018 4.640 4.640 4.460 4.570 23,377,804 -0.06(-1.30%)
Jul 31, 2018 4.750 4.890 4.620 4.630 38,986,224 -0.73(-13.62%)
Jul 30, 2018 5.290 5.380 5.230 5.360 18,129,928 +0.11(+2.10%)
Jul 27, 2018 5.260 5.280 5.130 5.250 12,979,600 +0.06(+1.16%)
Jul 26, 2018 5.090 5.210 4.820 5.190 21,584,156 -0.03(-0.57%)
Jul 25, 2018 5.160 5.260 5.110 5.220 10,596,963 +0.01(+0.19%)
Jul 24, 2018 5.200 5.400 5.140 5.210 20,821,624 +0.17(+3.37%)
Jul 23, 2018 4.880 5.070 4.850 5.040 13,278,633 +0.17(+3.49%)
Jul 20, 2018 4.870 4.950 4.830 4.870 9,415,675 +0.04(+0.83%)
Jul 19, 2018 4.830 4.890 4.780 4.830 8,922,042 -0.08(-1.63%)
Jul 18, 2018 4.800 4.987 4.790 4.910 15,663,683 +0.13(+2.72%)
Jul 17, 2018 4.530 4.800 4.530 4.780 16,469,261 +0.24(+5.29%)
Jul 16, 2018 4.620 4.720 4.510 4.540 12,234,122 -0.07(-1.52%)
Jul 13, 2018 4.600 4.665 4.580 4.610 7,059,546 +0.02(+0.44%)
Jul 12, 2018 4.670 4.512 4.590 12,591,654 -0.02(-0.43%)
Jul 11, 2018 4.610 4.670 4.570 4.610 8,261,535 -0.10(-2.12%)
Jul 10, 2018 4.570 4.725 4.535 4.710 13,435,573 +0.15(+3.29%)
Jul 09, 2018 4.590 4.590 4.485 4.560 15,865,257 -0.03(-0.65%)
Jul 06, 2018 4.470 4.600 4.440 4.590 8,562,196 +0.10(+2.23%)
Jul 05, 2018 4.410 4.500 4.400 4.490 9,749,430 +0.11(+2.51%)
Jul 03, 2018 4.380 4.380 4.380 0 -0.07(-1.57%)
Jul 02, 2018 4.300 4.450 4.270 4.450 9,310,383 +0.11(+2.53%)
Jun 29, 2018 4.400 4.320 4.340 8,204,437 +0.04(+0.93%)
Jun 28, 2018 4.350 4.360 4.200 4.300 11,542,222 -0.05(-1.15%)
Jun 27, 2018 4.520 4.559 4.340 4.350 11,845,941 -0.14(-3.12%)
Jun 26, 2018 4.600 4.600 4.320 4.490 19,288,512 -0.06(-1.32%)
Jun 25, 2018 4.800 4.890 4.520 4.550 18,335,872 -0.33(-6.76%)
Jun 22, 2018 4.700 4.900 4.700 4.880 17,882,760 +0.21(+4.50%)
Jun 21, 2018 4.700 4.760 4.640 4.670 6,024,749 -0.05(-1.06%)
Jun 20, 2018 4.670 4.730 4.570 4.720 7,163,036 +0.09(+1.94%)
Jun 19, 2018 4.620 4.650 4.520 4.630 8,459,871 -0.09(-1.91%)
Jun 18, 2018 4.600 4.730 4.590 4.720 7,579,082 +0.05(+1.07%)
Jun 15, 2018 4.800 4.530 4.670 27,921,732 -0.13(-2.71%)
Jun 14, 2018 4.840 4.850 4.730 4.800 6,874,019 +0.03(+0.63%)
Jun 13, 2018 4.820 4.880 4.730 4.770 8,055,670 -0.03(-0.63%)
Jun 12, 2018 4.770 4.840 4.720 4.800 8,002,876 +0.07(+1.48%)
Jun 11, 2018 4.710 4.785 4.690 4.730 7,377,265 +0.03(+0.64%)
Jun 08, 2018 4.700 4.740 4.650 4.700 6,755,539 -0.01(-0.21%)
Jun 07, 2018 4.640 4.730 4.585 4.710 11,483,889 +0.06(+1.29%)
Jun 06, 2018 4.520 4.650 10,142,751 +0.02(+0.43%)
Jun 05, 2018 4.650 4.730 4.540 4.630 9,222,668 -0.02(-0.43%)
Jun 04, 2018 4.680 4.740 4.580 4.650 10,170,247 +0.03(+0.65%)
Jun 01, 2018 4.610 4.690 4.565 4.620 12,713,813 +0.10(+2.21%)
May 31, 2018 4.820 4.920 4.480 4.520 33,037,656 -0.06(-1.31%)
May 30, 2018 4.310 4.635 4.310 4.580 24,067,072 +0.16(+3.62%)
May 29, 2018 4.420 4.520 4.400 4.420 7,080,770 -0.05(-1.12%)
May 25, 2018 4.470 4.470 4.470 0 -0.04(-0.89%)
May 24, 2018 4.500 4.540 4.420 4.510 9,717,071 +0.01(+0.22%)
May 23, 2018 4.510 4.540 4.450 4.500 9,083,025 -0.06(-1.32%)
May 22, 2018 4.520 4.670 4.510 4.560 11,858,379 +0.10(+2.24%)
May 21, 2018 4.630 4.630 4.450 4.460 12,922,550 -0.24(-5.11%)
May 18, 2018 4.820 4.900 4.660 4.700 8,352,755 -0.12(-2.49%)
May 17, 2018 4.700 4.895 4.690 4.820 13,347,071 +0.11(+2.34%)
May 16, 2018 4.470 4.730 4.450 4.710 19,912,482 +0.27(+6.08%)
May 15, 2018 4.390 4.480 4.370 4.440 7,575,632 +0.04(+0.91%)
May 14, 2018 4.530 4.550 4.360 4.400 10,926,150 -0.08(-1.79%)
May 11, 2018 4.500 4.580 4.460 4.480 9,290,577 +0.03(+0.67%)
May 10, 2018 4.410 4.470 4.360 4.450 13,250,552 +0.07(+1.60%)
May 09, 2018 4.470 4.530 4.350 4.380 14,219,436 -0.06(-1.35%)
May 08, 2018 4.560 4.580 4.420 4.440 12,069,270 -0.10(-2.20%)
May 07, 2018 4.540 4.590 4.490 4.540 9,049,308 +0.01(+0.22%)
May 04, 2018 4.330 4.595 4.300 4.530 18,883,796 +0.19(+4.38%)
May 03, 2018 4.320 4.380 4.240 4.340 11,129,258 +0.04(+0.93%)
May 02, 2018 4.340 4.420 4.260 4.300 16,430,093 -0.02(-0.46%)
May 01, 2018 4.520 4.553 4.140 4.320 31,507,196 -0.27(-5.88%)
Apr 30, 2018 4.700 4.820 4.410 4.590 29,239,896 -0.16(-3.37%)
Apr 27, 2018 4.800 4.835 4.540 4.750 25,906,376 -0.08(-1.66%)
Apr 26, 2018 4.870 4.935 4.730 4.830 11,403,225 -0.02(-0.41%)
Apr 25, 2018 4.670 4.880 4.660 4.850 9,557,346 +0.15(+3.19%)
Apr 24, 2018 4.720 4.780 4.590 4.700 8,519,480 +0.02(+0.43%)
Apr 23, 2018 4.710 4.810 4.645 4.680 7,848,858 -0.07(-1.47%)
Apr 20, 2018 4.760 4.830 4.670 4.750 8,332,345 +0.00(+0.00%)
Apr 19, 2018 4.800 4.830 4.680 4.750 14,190,943 -0.07(-1.45%)
Apr 18, 2018 4.760 4.930 4.680 4.820 21,942,282 +0.11(+2.34%)
Apr 17, 2018 4.560 4.750 4.560 4.710 14,292,274 +0.18(+3.97%)
Apr 16, 2018 4.500 4.580 4.460 4.530 8,854,919 +0.06(+1.34%)
Apr 13, 2018 4.530 4.580 4.400 4.470 7,977,809 -0.02(-0.45%)
Apr 12, 2018 4.370 4.520 4.360 4.490 11,335,504 +0.12(+2.75%)
Apr 11, 2018 4.400 4.440 4.330 4.370 10,234,491 -0.06(-1.35%)
Apr 10, 2018 4.380 4.460 4.350 4.430 11,596,344 +0.12(+2.78%)
Apr 09, 2018 4.420 4.440 4.300 4.310 10,200,464 -0.06(-1.37%)
Apr 06, 2018 4.510 4.560 4.320 4.370 12,571,943 -0.20(-4.38%)
Apr 05, 2018 4.470 4.615 4.430 4.570 11,373,805 +0.15(+3.39%)
Apr 04, 2018 4.380 4.445 4.330 4.420 9,567,703 -0.08(-1.78%)
Apr 03, 2018 4.460 4.540 4.400 4.500 9,862,661 +0.08(+1.81%)
Apr 02, 2018 4.510 4.645 4.370 4.420 12,218,799 -0.11(-2.43%)
Mar 29, 2018 4.530 4.530 4.530 0 +0.25(+5.84%)
Mar 28, 2018 4.380 4.477 4.260 4.280 13,325,450 -0.11(-2.51%)
Mar 27, 2018 4.590 4.620 4.350 4.390 13,507,979 -0.13(-2.88%)
Mar 26, 2018 4.470 4.550 4.390 4.520 13,689,163 +0.12(+2.73%)
Mar 23, 2018 4.530 4.550 4.370 4.400 20,937,502 -0.10(-2.22%)
Mar 22, 2018 4.840 4.950 4.490 4.500 27,015,748 -0.43(-8.72%)
Mar 21, 2018 4.810 4.990 4.760 4.930 10,846,310 +0.11(+2.28%)
Mar 20, 2018 4.990 5.000 4.720 4.820 14,962,182 -0.13(-2.63%)
Mar 19, 2018 5.060 5.120 4.860 4.950 15,071,029 -0.18(-3.51%)
Mar 16, 2018 4.950 5.150 4.900 5.130 21,874,164 +0.20(+4.06%)
Mar 15, 2018 4.890 4.970 4.840 4.930 13,925,647 +0.07(+1.44%)
Mar 14, 2018 5.220 4.840 4.860 27,163,446 -0.33(-6.36%)
Mar 13, 2018 5.280 5.390 5.160 5.190 13,895,661 -0.17(-3.17%)
Mar 12, 2018 5.260 5.390 5.180 5.360 14,158,961 +0.10(+1.90%)
Mar 09, 2018 5.600 5.630 5.180 5.260 30,942,884 -0.19(-3.49%)
Mar 08, 2018 5.660 5.690 5.360 5.450 26,832,764 -0.23(-4.05%)
Mar 07, 2018 5.870 5.680 23,141,832 +0.06(+1.07%)
Mar 06, 2018 5.550 5.630 5.415 5.620 17,685,284 +0.04(+0.72%)
Mar 05, 2018 5.600 5.790 5.570 5.580 15,933,493 -0.11(-1.93%)
Mar 02, 2018 5.620 5.800 5.410 5.690 24,354,576 +0.04(+0.71%)
Mar 01, 2018 5.590 5.840 5.210 5.650 71,764,048 +0.49(+9.50%)
Feb 28, 2018 5.530 5.580 5.150 5.160 15,192,497 -0.31(-5.67%)
Feb 27, 2018 5.630 5.680 5.440 5.470 11,272,538 -0.18(-3.19%)
Feb 26, 2018 5.730 5.780 5.630 5.650 15,457,254 +0.15(+2.73%)
Feb 23, 2018 5.650 5.680 5.460 5.500 12,950,769 -0.12(-2.14%)
Feb 22, 2018 5.620 14,364,448 -0.07(-1.23%)
Feb 21, 2018 5.830 5.851 5.660 5.690 13,828,108 -0.12(-2.07%)
Feb 20, 2018 5.816 6.050 5.683 5.810 32,329,992 -0.15(-2.52%)
Feb 16, 2018 5.960 5.960 5.960 0 +0.72(+13.74%)
Feb 15, 2018 5.220 5.260 5.080 5.240 14,111,392 +0.06(+1.16%)
Feb 14, 2018 4.850 5.200 4.850 5.180 16,442,054 +0.34(+7.02%)
Feb 13, 2018 4.730 4.910 4.700 4.840 12,241,759 +0.08(+1.68%)
Feb 12, 2018 4.600 4.800 4.550 4.760 19,118,804 +0.26(+5.78%)
Feb 09, 2018 4.630 4.670 4.360 4.500 21,355,924 -0.06(-1.32%)
Feb 08, 2018 4.640 4.720 4.490 4.560 21,235,020 -0.04(-0.87%)
Feb 07, 2018 4.830 4.830 4.600 4.600 21,013,222 -0.20(-4.17%)
Feb 06, 2018 4.600 4.840 4.560 4.800 21,981,224 +0.12(+2.59%)
Feb 05, 2018 4.630 5.000 4.560 4.679 28,990,212 -0.08(-1.71%)
Feb 02, 2018 4.950 4.980 4.700 4.760 25,991,860 -0.24(-4.80%)
Feb 01, 2018 5.020 5.120 4.820 5.000 29,869,652 -0.06(-1.19%)
Jan 31, 2018 5.510 5.530 5.050 5.060 46,048,504 -0.43(-7.83%)
Jan 30, 2018 6.400 6.490 5.350 5.490 55,630,416 -0.82(-13.00%)
Jan 29, 2018 6.370 6.490 6.290 6.310 13,098,563 -0.03(-0.47%)
Jan 26, 2018 6.300 6.440 6.201 6.340 11,426,345 +0.05(+0.79%)
Jan 25, 2018 6.440 6.450 6.200 6.290 12,587,304 +0.01(+0.16%)
Jan 24, 2018 6.330 6.400 6.250 6.280 12,398,926 -0.02(-0.32%)
Jan 23, 2018 6.220 6.390 6.100 6.300 17,691,288 +0.08(+1.29%)
Jan 22, 2018 6.200 6.290 5.750 6.220 32,745,172 -0.22(-3.42%)
Jan 19, 2018 6.540 6.590 6.310 6.440 14,209,832 -0.11(-1.68%)
Jan 18, 2018 6.600 6.660 6.510 6.550 14,926,404 -0.10(-1.50%)
Jan 17, 2018 6.350 6.800 6.310 6.650 28,120,876 +0.29(+4.56%)
Jan 16, 2018 6.220 6.495 6.160 6.360 26,915,964 +0.17(+2.75%)
Jan 12, 2018 6.190 6.190 6.190 0 -0.24(-3.73%)
Jan 11, 2018 6.470 6.490 6.280 6.430 18,508,416 -0.01(-0.16%)
Jan 10, 2018 6.479 6.440 25,719,272 +0.35(+5.75%)
Jan 09, 2018 6.450 6.480 6.020 6.090 36,512,560 -0.55(-8.28%)
Jan 08, 2018 6.660 6.740 6.560 6.640 17,093,414 +0.03(+0.45%)
Jan 05, 2018 6.550 6.670 6.450 6.610 16,387,856 +0.06(+0.92%)
Jan 04, 2018 6.430 6.590 6.250 6.550 21,203,304 +0.21(+3.31%)
Jan 03, 2018 6.310 6.530 6.120 6.340 21,872,236 +0.10(+1.60%)
Jan 02, 2018 5.720 6.290 5.700 6.240 25,037,312 +0.58(+10.25%)
Dec 29, 2017 5.660 5.660 5.660 0 -0.10(-1.74%)
Dec 28, 2017 5.720 5.790 5.650 5.760 9,633,295 +0.09(+1.59%)
Dec 27, 2017 5.790 5.860 5.650 5.670 8,579,745 -0.11(-1.90%)
Dec 26, 2017 5.700 5.830 5.680 5.780 7,659,706 +0.07(+1.23%)
Dec 22, 2017 5.720 5.720 5.610 5.710 10,508,927 -0.01(-0.17%)
Dec 21, 2017 5.680 5.740 5.601 5.720 9,227,532 +0.09(+1.60%)
Dec 20, 2017 5.720 5.750 5.551 5.630 14,941,484 +0.10(+1.81%)
Dec 19, 2017 5.560 5.650 5.460 5.530 11,601,288 +0.04(+0.73%)
Dec 18, 2017 5.340 5.550 5.340 5.490 16,397,887 +0.19(+3.58%)
Dec 15, 2017 5.270 5.335 5.210 5.300 11,523,001 +0.02(+0.38%)
Dec 14, 2017 5.320 5.450 5.250 5.280 8,645,248 -0.10(-1.86%)
Dec 13, 2017 5.310 5.430 5.075 5.380 16,362,889 +0.05(+0.94%)
Dec 12, 2017 5.380 5.450 5.300 5.330 9,961,450 -0.07(-1.30%)
Dec 11, 2017 5.430 5.530 5.250 5.400 17,708,398 +0.07(+1.31%)
Dec 08, 2017 5.270 5.380 5.220 5.330 15,142,691 +0.00(+0.00%)
Dec 07, 2017 5.225 5.350 5.150 25,972,440 +0.00(+0.00%)
Dec 06, 2017 4.930 5.140 4.890 5.030 20,818,412 +0.21(+4.36%)
Dec 05, 2017 4.910 5.000 4.810 4.820 10,469,242 -0.14(-2.82%)
Dec 04, 2017 5.080 5.120 4.950 4.960 18,200,808 +0.07(+1.43%)
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.