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 (%)
Feb 27, 2004 4.517 4.737 4.517 4.651 688,183 +0.12(+2.75%)
Feb 26, 2004 4.584 4.632 4.393 4.527 318,595 +0.04(+0.85%)
Feb 25, 2004 4.450 4.594 4.393 4.488 370,841 +0.05(+1.08%)
Feb 24, 2004 4.412 4.680 4.383 4.441 633,848 +0.04(+0.87%)
Feb 23, 2004 4.546 4.555 4.354 4.402 519,115 -0.13(-2.95%)
Feb 20, 2004 4.517 4.565 4.115 4.536 1,236,766 -0.01(-0.21%)
Feb 19, 2004 4.785 4.833 4.546 4.546 778,151 -0.23(-4.81%)
Feb 18, 2004 4.785 4.871 4.708 4.775 572,406 -0.04(-0.80%)
Feb 17, 2004 4.699 4.871 4.661 4.814 742,728 +0.21(+4.57%)
Feb 13, 2004 4.737 4.785 4.603 4.603 821,306 -0.05(-1.03%)
Feb 12, 2004 4.555 4.814 4.498 4.651 805,632 +0.04(+0.83%)
Feb 11, 2004 4.613 4.680 4.431 4.613 592,469 +0.01(+0.21%)
Feb 10, 2004 4.536 4.661 4.488 4.603 729,458 +0.07(+1.48%)
Feb 09, 2004 4.393 4.603 4.354 4.536 933,844 +0.22(+5.10%)
Feb 06, 2004 4.144 4.402 4.106 4.316 726,427 +0.11(+2.50%)
Feb 05, 2004 3.972 4.249 3.952 4.211 1,010,959 +0.19(+4.76%)
Feb 04, 2004 4.374 4.393 3.924 4.019 1,709,487 -0.36(-8.30%)
Feb 03, 2004 4.307 4.508 4.240 4.383 1,047,635 +0.05(+1.10%)
Feb 02, 2004 4.708 4.785 4.326 4.335 1,337,183 -0.35(-7.55%)
Jan 30, 2004 4.689 5.043 4.603 4.689 2,184,508 +0.00(+0.00%)
Jan 29, 2004 4.919 4.976 4.498 4.689 1,512,311 -0.09(-1.80%)
Jan 28, 2004 5.197 5.244 4.565 4.775 2,568,097 -0.39(-7.59%)
Jan 27, 2004 4.986 5.254 4.948 5.168 2,862,451 +0.21(+4.25%)
Jan 26, 2004 4.862 4.986 4.785 4.957 1,548,883 +0.10(+1.97%)
Jan 23, 2004 4.976 5.024 4.747 4.862 1,533,418 -0.11(-2.31%)
Jan 22, 2004 4.986 5.254 4.919 4.976 2,830,581 +0.09(+1.76%)
Jan 21, 2004 4.938 5.053 4.775 4.890 2,473,637 +0.11(+2.20%)
Jan 20, 2004 4.488 4.976 4.393 4.785 2,407,911 +0.33(+7.53%)
Jan 16, 2004 4.546 4.546 4.354 4.450 1,196,537 -0.09(-1.90%)
Jan 15, 2004 4.354 4.661 4.316 4.536 2,238,425 +0.23(+5.33%)
Jan 14, 2004 4.393 4.432 4.307 4.307 1,368,948 -0.02(-0.44%)
Jan 13, 2004 4.546 4.622 4.307 4.326 2,536,854 -0.17(-3.83%)
Jan 12, 2004 4.421 4.756 4.421 4.498 2,092,241 +0.03(+0.64%)
Jan 09, 2004 4.393 4.575 4.307 4.469 1,967,060 -0.17(-3.71%)
Jan 08, 2004 4.919 5.024 4.163 4.642 4,916,449 -0.28(-5.64%)
Jan 07, 2004 5.120 5.120 4.833 4.919 2,164,445 -0.25(-4.81%)
Jan 06, 2004 5.235 5.264 5.024 5.168 1,537,598 -0.05(-0.92%)
Jan 05, 2004 5.024 5.302 5.015 5.216 1,757,763 +0.22(+4.41%)
Jan 02, 2004 5.713 5.713 4.871 4.996 1,693,082 +0.11(+2.35%)
Dec 31, 2003 5.244 5.264 4.795 4.881 2,333,618 -0.36(-6.93%)
Dec 30, 2003 5.455 5.455 5.120 5.244 2,302,479 -0.07(-1.26%)
Dec 29, 2003 5.197 5.398 5.216 5.311 1,715,652 +0.11(+2.21%)
Dec 26, 2003 5.225 5.503 5.130 5.197 1,736,969 +0.18(+3.63%)
Dec 24, 2003 5.024 5.158 4.976 5.015 547,746 +0.05(+0.96%)
Dec 23, 2003 4.957 5.235 4.881 4.967 2,592,340 +0.06(+1.17%)
Dec 22, 2003 4.718 5.015 4.565 4.909 3,501,733 +0.36(+8.00%)
Dec 19, 2003 4.383 4.718 4.259 4.546 2,509,791 +0.31(+7.22%)
Dec 18, 2003 4.077 4.297 4.077 4.240 1,221,510 +0.16(+3.99%)
Dec 17, 2003 4.067 4.259 3.981 4.077 1,706,144 +0.03(+0.71%)
Dec 16, 2003 4.192 4.259 3.972 4.048 1,481,904 -0.14(-3.42%)
Dec 15, 2003 4.479 4.508 4.096 4.192 3,005,501 -0.07(-1.57%)
Dec 12, 2003 3.780 4.211 3.742 4.259 3,793,788 +0.48(+12.66%)
Dec 11, 2003 3.732 3.828 3.627 3.780 1,547,943 +0.05(+1.28%)
Dec 10, 2003 3.570 3.694 3.570 3.732 2,397,462 +0.23(+6.56%)
Dec 09, 2003 3.828 3.924 3.493 3.503 2,121,604 -0.26(-6.87%)
Dec 08, 2003 3.206 3.780 3.206 3.761 4,778,102 +0.57(+18.02%)
Dec 05, 2003 2.871 3.062 2.852 3.187 2,255,040 +0.25(+8.47%)
Dec 04, 2003 2.919 3.053 2.890 2.938 1,495,279 -0.01(-0.32%)
Dec 03, 2003 2.861 3.043 2.833 2.948 1,210,120 +0.06(+1.99%)
Dec 02, 2003 2.986 2.986 2.871 2.890 1,090,373 -0.10(-3.21%)
Dec 01, 2003 2.833 3.005 2.737 2.986 1,704,158 +0.11(+4.00%)
Nov 28, 2003 2.852 2.890 2.794 2.871 374,081 +0.02(+0.67%)
Nov 26, 2003 2.737 2.861 2.737 2.852 811,693 +0.11(+4.20%)
Nov 25, 2003 2.708 2.737 2.584 2.737 507,308 +0.07(+2.51%)
Nov 24, 2003 2.584 2.727 2.584 2.670 693,199 +0.10(+3.72%)
Nov 21, 2003 2.488 2.584 2.440 2.574 531,027 +0.09(+3.46%)
Nov 20, 2003 2.450 2.536 2.450 2.488 382,126 -0.06(-2.26%)
Nov 19, 2003 2.603 2.632 2.517 2.546 457,674 -0.05(-1.84%)
Nov 18, 2003 2.603 2.622 2.546 2.594 732,383 +0.07(+2.65%)
Nov 17, 2003 2.536 2.555 2.460 2.527 1,057,040 -0.09(-3.30%)
Nov 14, 2003 2.680 2.737 2.603 2.613 906,049 -0.07(-2.50%)
Nov 13, 2003 2.699 2.747 2.651 2.680 1,139,588 -0.01(-0.36%)
Nov 12, 2003 2.488 2.689 2.488 2.689 650,984 +0.11(+4.46%)
Nov 11, 2003 2.871 2.871 2.574 2.574 2,042,608 -0.30(-10.33%)
Nov 10, 2003 3.082 3.101 2.727 2.871 2,128,187 -0.15(-5.06%)
Nov 07, 2003 2.871 3.091 2.861 3.024 4,671,833 +0.22(+7.85%)
Nov 06, 2003 2.622 2.804 2.603 2.804 4,451,146 +0.22(+8.52%)
Nov 05, 2003 2.393 2.584 2.393 2.584 2,953,882 +0.19(+8.00%)
Nov 04, 2003 2.354 2.412 2.316 2.393 863,996 +0.06(+2.46%)
Nov 03, 2003 2.297 2.364 2.326 2.335 350,471 +0.04(+1.67%)
Oct 31, 2003 2.287 2.383 2.268 2.297 1,556,198 +0.05(+2.13%)
Oct 30, 2003 2.211 2.297 2.153 2.249 563,629 +0.04(+1.73%)
Oct 29, 2003 2.153 2.249 2.144 2.211 721,830 +0.02(+0.87%)
Oct 28, 2003 2.163 2.201 2.125 2.192 447,643 +0.06(+2.69%)
Oct 27, 2003 2.115 2.220 2.115 2.134 596,439 +0.01(+0.45%)
Oct 24, 2003 2.192 2.220 2.010 2.125 811,693 -0.08(-3.48%)
Oct 23, 2003 2.153 2.249 2.153 2.201 647,745 -0.02(-0.86%)
Oct 22, 2003 2.201 2.249 2.182 2.220 1,052,442 -0.04(-1.69%)
Oct 21, 2003 2.316 2.326 2.153 2.259 1,071,564 -0.04(-1.67%)
Oct 20, 2003 2.287 2.316 2.287 2.297 547,537 +0.03(+1.27%)
Oct 17, 2003 2.287 2.306 2.259 2.268 957,354 -0.01(-0.42%)
Oct 16, 2003 2.297 2.297 2.297 2.278 670,942 -0.01(-0.42%)
Oct 15, 2003 2.278 2.680 2.220 2.287 1,198,940 +0.04(+1.70%)
Oct 14, 2003 2.287 2.287 2.287 2.249 2,268,415 -0.01(-0.42%)
Oct 13, 2003 2.249 2.297 2.230 2.259 1,057,980 +0.03(+1.29%)
Oct 10, 2003 2.211 2.211 2.211 2.230 1,259,754 +0.07(+3.10%)
Oct 09, 2003 2.153 2.268 2.125 2.163 1,829,967 +0.09(+4.15%)
Oct 08, 2003 2.019 2.086 2.019 2.077 637,505 +0.06(+2.84%)
Oct 07, 2003 1.943 2.038 1.943 2.019 971,670 +0.10(+4.98%)
Oct 06, 2003 1.924 1.981 1.924 1.924 1,653,793 +0.00(+0.00%)
Oct 03, 2003 1.962 1.981 1.895 1.924 1,748,358 +0.10(+5.24%)
Oct 02, 2003 1.809 2.010 1.723 1.828 3,965,572 -0.18(-9.05%)
Oct 01, 2003 1.904 2.048 1.904 2.010 1,733,207 +0.10(+5.00%)
Sep 30, 2003 1.962 1.962 1.790 1.914 1,737,491 +0.02(+1.01%)
Sep 29, 2003 1.885 2.058 1.866 1.895 1,401,445 +0.01(+0.51%)
Sep 26, 2003 1.770 1.924 1.675 1.885 6,285,189 +0.06(+3.14%)
Sep 25, 2003 2.115 2.134 1.828 1.828 3,901,414 -0.28(-13.18%)
Sep 24, 2003 2.201 2.211 2.086 2.105 1,069,265 -0.09(-3.93%)
Sep 23, 2003 2.220 2.220 2.172 2.192 1,125,900 +0.02(+0.88%)
Sep 22, 2003 2.201 2.278 2.153 2.172 1,352,647 -0.05(-2.16%)
Sep 19, 2003 2.450 2.450 2.201 2.220 5,039,749 -0.23(-9.37%)
Sep 18, 2003 2.498 2.517 2.460 2.450 1,040,426 +0.01(+0.39%)
Sep 17, 2003 2.584 2.613 2.393 2.440 1,309,074 -0.18(-6.93%)
Sep 16, 2003 2.641 2.718 2.594 2.622 435,417 -0.02(-0.72%)
Sep 15, 2003 2.747 2.794 2.632 2.641 577,735 -0.10(-3.50%)
Sep 12, 2003 2.603 2.756 2.594 2.737 1,471,977 +0.15(+5.93%)
Sep 11, 2003 2.708 2.708 2.574 2.584 522,773 -0.05(-1.82%)
Sep 10, 2003 2.756 2.756 2.632 2.632 468,437 -0.11(-3.85%)
Sep 09, 2003 2.747 2.804 2.546 2.737 677,421 +0.02(+0.70%)
Sep 08, 2003 2.766 2.871 2.680 2.718 850,564 -0.02(-0.70%)
Sep 05, 2003 2.727 3.015 2.727 2.737 2,401,642 +0.01(+0.35%)
Sep 04, 2003 2.364 2.823 2.345 2.727 8,820,581 +0.32(+13.10%)
Sep 03, 2003 2.316 2.479 2.287 2.412 1,399,355 +0.04(+1.61%)
Sep 02, 2003 2.507 2.536 2.373 2.373 845,862 -0.15(-6.06%)
Aug 29, 2003 2.632 2.632 2.440 2.527 1,378,770 -0.16(-6.05%)
Aug 28, 2003 2.574 2.708 2.546 2.689 870,835 +0.15(+6.04%)
Aug 27, 2003 2.488 2.594 2.440 2.536 398,427 +0.11(+4.74%)
Aug 26, 2003 2.479 2.565 2.297 2.421 764,044 -0.05(-1.94%)
Aug 25, 2003 2.527 2.546 2.460 2.469 234,688 -0.01(-0.39%)
Aug 22, 2003 2.565 2.603 2.440 2.479 700,200 -0.03(-1.15%)
Aug 21, 2003 2.488 2.594 2.402 2.507 1,149,829 +0.13(+5.65%)
Aug 20, 2003 2.201 2.488 2.172 2.373 1,189,640 +0.18(+8.30%)
Aug 19, 2003 2.278 2.297 2.172 2.192 596,335 -0.05(-2.14%)
Aug 18, 2003 2.172 2.345 2.105 2.239 709,918 +0.10(+4.46%)
Aug 15, 2003 2.105 2.153 2.086 2.144 174,397 +0.04(+1.82%)
Aug 14, 2003 2.096 2.163 2.038 2.105 461,958 +0.04(+1.85%)
Aug 13, 2003 2.115 2.144 2.058 2.067 366,035 -0.01(-0.46%)
Aug 12, 2003 2.077 2.086 2.058 2.077 315,461 -0.01(-0.46%)
Aug 11, 2003 2.077 2.115 2.067 2.086 338,867 +0.02(+0.93%)
Aug 08, 2003 2.105 2.105 2.029 2.067 230,927 +0.02(+0.93%)
Aug 07, 2003 1.991 2.096 1.991 2.048 405,637 +0.04(+1.91%)
Aug 06, 2003 2.192 2.201 2.010 2.010 740,952 -0.19(-8.70%)
Aug 05, 2003 2.220 2.278 2.144 2.201 628,832 +0.00(+0.00%)
Aug 04, 2003 2.297 2.306 2.144 2.201 615,039 -0.10(-4.17%)
Aug 01, 2003 2.335 2.335 2.259 2.297 308,251 +0.00(+0.00%)
Jul 31, 2003 2.306 2.345 2.278 2.297 438,866 +0.02(+0.84%)
Jul 30, 2003 2.383 2.479 2.278 2.278 973,551 -0.04(-1.65%)
Jul 29, 2003 2.354 2.354 2.268 2.316 414,728 -0.03(-1.22%)
Jul 28, 2003 2.373 2.373 2.306 2.345 862,267 +0.05(+2.08%)
Jul 25, 2003 2.249 2.306 2.249 2.297 1,952,640 +0.08(+3.45%)
Jul 24, 2003 2.297 2.326 2.192 2.220 1,145,335 +0.00(+0.00%)
Jul 23, 2003 2.297 2.297 2.153 2.220 718,172 -0.08(-3.33%)
Jul 22, 2003 2.287 2.354 2.172 2.297 1,493,294 -0.05(-2.04%)
Jul 21, 2003 2.632 2.660 2.211 2.345 1,573,439 -0.18(-7.20%)
Jul 18, 2003 2.699 2.699 1.914 2.527 3,288,151 -0.47(-15.66%)
Jul 17, 2003 3.110 3.129 2.967 2.995 685,467 -0.13(-4.28%)
Jul 16, 2003 3.292 3.359 3.101 3.129 887,658 -0.15(-4.66%)
Jul 15, 2003 3.359 3.378 3.235 3.283 376,902 -0.06(-1.72%)
Jul 14, 2003 3.283 3.369 3.283 3.340 301,668 +0.08(+2.35%)
Jul 11, 2003 3.206 3.330 3.206 3.263 264,155 +0.05(+1.49%)
Jul 10, 2003 3.273 3.330 3.206 3.216 442,418 -0.11(-3.17%)
Jul 09, 2003 3.359 3.397 3.235 3.321 897,585 -0.03(-0.86%)
Jul 08, 2003 3.426 3.436 3.330 3.350 487,454 +0.00(+0.00%)
Jul 07, 2003 3.378 3.464 3.321 3.350 434,372 -0.02(-0.57%)
Jul 03, 2003 3.369 3.484 3.359 3.369 175,859 -0.07(-1.95%)
Jul 02, 2003 3.397 3.417 3.359 3.436 815,663 +0.09(+2.57%)
Jul 01, 2003 3.426 3.474 3.311 3.350 870,835 -0.11(-3.31%)
Jun 30, 2003 3.397 3.541 3.388 3.464 1,477,933 +0.07(+1.97%)
Jun 27, 2003 3.598 3.598 3.350 3.397 631,758 +0.03(+0.85%)
Jun 26, 2003 3.350 3.436 3.273 3.369 1,566,020 -0.08(-2.22%)
Jun 25, 2003 3.445 3.675 3.359 3.445 2,120,768 +0.03(+0.84%)
Jun 24, 2003 3.350 3.436 3.330 3.417 1,402,908 +0.07(+2.00%)
Jun 23, 2003 3.388 3.455 3.225 3.350 1,576,992 +0.01(+0.29%)
Jun 20, 2003 3.110 3.369 3.082 3.340 1,810,531 +0.26(+8.38%)
Jun 19, 2003 2.928 3.101 2.928 3.082 1,379,815 +0.11(+3.87%)
Jun 18, 2003 3.177 3.206 2.967 2.967 1,238,020 -0.21(-6.63%)
Jun 17, 2003 3.321 3.321 2.852 3.177 2,356,710 +0.27(+9.21%)
Jun 16, 2003 2.919 2.919 2.842 2.909 661,015 +0.00(+0.00%)
Jun 13, 2003 2.842 2.919 2.823 2.909 1,863,299 +0.07(+2.36%)
Jun 12, 2003 2.909 2.928 2.833 2.842 1,300,297 -0.06(-1.98%)
Jun 11, 2003 2.938 2.957 2.890 2.900 1,011,168 -0.01(-0.33%)
Jun 10, 2003 2.967 3.015 2.890 2.909 848,892 -0.05(-1.62%)
Jun 09, 2003 3.053 3.053 2.909 2.957 600,933 -0.06(-1.90%)
Jun 06, 2003 3.024 3.091 2.919 3.015 623,816 -0.03(-0.94%)
Jun 05, 2003 3.101 3.110 2.948 3.043 730,816 +0.04(+1.27%)
Jun 04, 2003 2.957 3.005 2.890 3.005 505,322 +0.08(+2.61%)
Jun 03, 2003 2.919 3.005 2.881 2.928 419,117 +0.06(+2.00%)
Jun 02, 2003 2.871 2.995 2.842 2.871 1,032,589 +0.04(+1.35%)
May 30, 2003 2.775 2.852 2.775 2.833 674,808 +0.09(+3.14%)
May 29, 2003 2.775 2.852 2.718 2.747 692,258 -0.04(-1.37%)
May 28, 2003 2.852 2.871 2.747 2.785 903,646 -0.06(-2.02%)
May 27, 2003 2.775 2.881 2.756 2.842 733,533 +0.01(+0.34%)
May 23, 2003 2.919 2.967 2.727 2.833 1,370,516 -0.07(-2.31%)
May 22, 2003 3.254 3.302 2.861 2.900 1,745,015 -0.35(-10.88%)
May 21, 2003 3.158 3.350 3.158 3.254 1,491,622 +0.10(+3.03%)
May 20, 2003 3.062 3.235 3.015 3.158 1,647,733 +0.14(+4.76%)
May 19, 2003 3.053 3.149 2.928 3.015 974,178 +0.02(+0.64%)
May 16, 2003 2.861 3.015 2.833 2.995 1,543,032 +0.17(+6.10%)
May 15, 2003 2.785 2.823 2.670 2.823 756,208 +0.06(+2.08%)
May 14, 2003 2.775 2.785 2.727 2.766 393,621 +0.02(+0.70%)
May 13, 2003 2.794 2.890 2.747 2.747 653,910 -0.11(-3.69%)
May 12, 2003 2.804 2.861 2.785 2.852 365,721 +0.04(+1.36%)
May 09, 2003 2.794 2.852 2.775 2.814 709,186 +0.01(+0.34%)
May 08, 2003 2.785 2.861 2.689 2.804 782,122 +0.02(+0.69%)
May 07, 2003 2.890 2.890 2.737 2.785 687,034 -0.08(-2.68%)
May 06, 2003 2.775 2.890 2.747 2.861 1,159,442 +0.09(+3.10%)
May 05, 2003 2.794 2.948 2.766 2.775 927,261 -0.03(-1.02%)
May 02, 2003 2.852 2.890 2.785 2.804 798,945 +0.01(+0.34%)
Apr 30, 2003 2.766 2.852 2.632 2.794 2,511,881 +0.02(+0.69%)
Apr 29, 2003 3.015 3.158 2.737 2.775 2,356,188 -0.42(-13.17%)
Apr 28, 2003 3.206 3.302 3.168 3.196 562,480 -0.01(-0.30%)
Apr 25, 2003 3.397 3.397 2.976 3.206 1,399,773 -0.52(-13.88%)
Apr 24, 2003 3.732 3.771 3.656 3.723 377,006 -0.01(-0.26%)
Apr 23, 2003 3.809 3.885 3.732 3.732 961,848 +0.08(+2.09%)
Apr 22, 2003 3.684 3.771 3.656 3.656 625,175 -0.03(-0.78%)
Apr 21, 2003 3.723 3.742 3.589 3.684 681,914 +0.10(+2.67%)
Apr 17, 2003 3.684 3.684 3.397 3.589 679,719 -0.01(-0.27%)
Apr 16, 2003 3.723 3.732 3.589 3.598 356,317 -0.11(-2.84%)
Apr 15, 2003 3.675 3.732 3.608 3.704 360,915 +0.01(+0.26%)
Apr 14, 2003 3.589 3.732 3.589 3.694 317,028 +0.11(+3.21%)
Apr 11, 2003 3.570 3.713 3.493 3.579 240,331 +0.01(+0.27%)
Apr 10, 2003 3.723 3.876 3.512 3.570 1,071,878 -0.15(-4.11%)
Apr 09, 2003 3.541 3.799 3.512 3.723 1,661,839 +0.41(+12.43%)
Apr 08, 2003 3.321 3.397 3.263 3.311 473,557 -0.06(-1.70%)
Apr 07, 2003 3.436 3.522 3.302 3.369 512,219 +0.09(+2.62%)
Apr 04, 2003 3.350 3.350 3.216 3.283 306,683 +0.03(+0.88%)
Apr 03, 2003 3.302 3.350 3.206 3.254 632,385 -0.04(-1.16%)
Apr 02, 2003 3.350 3.388 3.254 3.292 1,111,585 +0.00(+0.00%)
Apr 01, 2003 3.168 3.302 3.139 3.292 2,041,876 +0.18(+5.85%)
Mar 31, 2003 3.321 3.321 3.110 3.110 991,732 -0.24(-7.14%)
Mar 28, 2003 3.254 3.417 3.254 3.350 1,209,911 +0.12(+3.86%)
Mar 27, 2003 3.311 3.407 3.225 3.225 1,798,723 -0.09(-2.60%)
Mar 26, 2003 3.541 3.608 3.254 3.311 1,436,868 -0.25(-6.99%)
Mar 25, 2003 4.010 4.058 3.503 3.560 3,155,342 -0.72(-16.78%)
Mar 24, 2003 4.297 4.297 4.144 4.278 501,038 -0.16(-3.66%)
Mar 21, 2003 4.230 4.479 4.211 4.441 615,875 +0.24(+5.69%)
Mar 20, 2003 4.173 4.383 4.115 4.201 541,999 -0.01(-0.23%)
Mar 19, 2003 4.249 4.393 4.192 4.211 864,775 +0.00(+0.00%)
Mar 18, 2003 4.259 4.307 4.153 4.211 9,843,139 +0.02(+0.46%)
Mar 17, 2003 4.201 4.374 4.106 4.192 1,044,396 +0.00(+0.00%)
Mar 14, 2003 4.230 4.230 4.106 4.192 314,311 +0.00(+0.00%)
Mar 13, 2003 4.067 4.230 4.067 4.192 932,067 +0.12(+3.06%)
Mar 12, 2003 4.383 4.412 4.067 4.067 1,466,230 -0.40(-8.99%)
Mar 11, 2003 4.594 4.661 4.383 4.469 559,658 -0.22(-4.69%)
Mar 10, 2003 4.689 4.689 4.498 4.689 552,135 -0.07(-1.41%)
Mar 07, 2003 4.670 4.785 4.584 4.756 874,597 -0.01(-0.20%)
Mar 06, 2003 4.948 4.948 4.642 4.766 478,468 -0.14(-2.92%)
Mar 05, 2003 5.015 5.072 4.909 4.909 269,171 -0.11(-2.10%)
Mar 04, 2003 5.063 5.177 4.948 5.015 227,478 -0.14(-2.78%)
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.