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 29, 2008 51.69 51.71 49.92 50.36 4,846,729 -1.68(-3.24%)
Feb 28, 2008 51.42 52.52 50.73 52.04 2,185,882 +0.44(+0.85%)
Feb 27, 2008 52.26 52.63 50.76 51.60 2,369,922 -0.79(-1.52%)
Feb 26, 2008 50.58 52.62 49.84 52.40 3,691,444 +1.57(+3.09%)
Feb 25, 2008 49.02 50.83 47.95 50.83 3,020,124 +2.22(+4.57%)
Feb 22, 2008 47.08 48.81 45.98 48.61 2,368,103 +1.89(+4.06%)
Feb 21, 2008 49.57 49.57 46.44 46.71 3,692,173 -2.38(-4.85%)
Feb 20, 2008 46.35 49.23 46.10 49.09 4,146,224 +2.56(+5.49%)
Feb 19, 2008 45.19 47.31 44.73 46.54 4,106,109 +2.37(+5.37%)
Feb 18, 2008 45.23 45.23 43.37 44.17 0 +0.00(+0.00%)
Feb 15, 2008 45.23 45.23 43.37 44.17 2,050,693 -1.07(-2.37%)
Feb 14, 2008 45.53 46.10 44.50 45.24 1,962,640 +0.14(+0.32%)
Feb 13, 2008 44.46 45.52 43.16 45.09 2,001,477 +0.96(+2.17%)
Feb 12, 2008 45.82 46.27 43.66 44.14 2,321,365 -1.20(-2.64%)
Feb 11, 2008 44.11 45.54 43.87 45.33 1,681,275 +1.10(+2.49%)
Feb 08, 2008 41.97 44.93 41.92 44.23 3,624,263 +1.74(+4.10%)
Feb 07, 2008 41.90 42.98 41.21 42.49 4,053,387 -0.25(-0.58%)
Feb 06, 2008 43.82 44.29 42.45 42.74 3,606,568 -0.96(-2.19%)
Feb 05, 2008 44.43 45.00 43.25 43.70 3,429,767 -1.01(-2.27%)
Feb 04, 2008 45.97 46.08 44.70 44.71 2,401,208 -1.16(-2.52%)
Feb 01, 2008 46.17 46.67 45.12 45.87 3,420,003 +0.16(+0.36%)
Jan 31, 2008 43.79 46.06 42.95 45.71 3,439,658 +1.39(+3.13%)
Jan 30, 2008 43.65 45.25 42.71 44.32 3,266,306 +0.42(+0.96%)
Jan 29, 2008 43.08 44.78 41.99 43.90 4,226,819 +0.22(+0.50%)
Jan 28, 2008 38.85 43.73 38.85 43.68 4,218,833 +2.93(+7.19%)
Jan 25, 2008 40.90 42.87 40.27 40.75 4,780,128 +0.47(+1.16%)
Jan 24, 2008 37.92 40.72 37.92 40.28 4,997,943 +2.56(+6.77%)
Jan 23, 2008 36.40 39.08 33.80 37.73 7,806,583 +0.12(+0.33%)
Jan 22, 2008 33.60 38.45 32.73 37.60 7,393,394 +2.01(+5.65%)
Jan 21, 2008 34.60 35.93 33.46 35.59 0 +0.00(+0.00%)
Jan 18, 2008 34.60 35.93 33.46 35.59 4,647,626 +1.64(+4.82%)
Jan 17, 2008 36.28 36.28 33.74 33.95 4,602,491 -1.75(-4.90%)
Jan 16, 2008 35.82 37.18 33.42 35.71 5,776,036 +0.15(+0.43%)
Jan 15, 2008 37.12 37.70 35.30 35.55 4,276,207 -2.25(-5.95%)
Jan 14, 2008 36.14 37.91 36.14 37.80 3,033,366 +1.85(+5.14%)
Jan 11, 2008 37.19 37.22 35.66 35.95 1,978,118 -1.15(-3.10%)
Jan 10, 2008 34.52 37.71 34.52 37.10 2,765,149 +1.25(+3.50%)
Jan 09, 2008 36.38 36.84 34.15 35.85 6,319,281 -0.80(-2.19%)
Jan 08, 2008 38.10 39.04 36.52 36.65 3,045,087 -1.46(-3.84%)
Jan 07, 2008 39.61 39.89 36.66 38.12 4,647,495 -1.53(-3.86%)
Jan 04, 2008 41.99 41.99 39.35 39.65 3,229,267 -2.69(-6.35%)
Jan 03, 2008 42.71 43.43 42.14 42.34 1,864,495 -0.37(-0.87%)
Jan 02, 2008 44.69 44.69 42.23 42.71 2,590,344 -1.54(-3.48%)
Jan 01, 2008 43.09 44.55 43.04 44.25 0 +0.00(+0.00%)
Dec 31, 2007 43.09 44.55 43.04 44.25 1,329,711 +0.69(+1.58%)
Dec 28, 2007 43.70 44.18 43.10 43.56 1,078,525 +0.08(+0.18%)
Dec 27, 2007 44.17 44.61 43.45 43.49 1,509,323 -1.05(-2.36%)
Dec 26, 2007 43.33 44.74 43.12 44.54 1,493,937 +1.05(+2.42%)
Dec 24, 2007 43.26 44.01 43.10 43.49 769,585 +0.34(+0.80%)
Dec 21, 2007 43.40 43.54 42.14 43.14 2,945,870 +0.86(+2.04%)
Dec 20, 2007 41.68 42.34 41.27 42.28 2,803,354 +0.62(+1.49%)
Dec 19, 2007 41.93 42.41 41.27 41.66 1,960,608 -0.56(-1.31%)
Dec 18, 2007 43.87 43.87 41.08 42.21 2,742,837 -0.76(-1.76%)
Dec 17, 2007 45.11 45.43 42.75 42.97 2,787,609 -3.09(-6.71%)
Dec 14, 2007 44.70 46.42 44.50 46.06 2,415,748 +0.58(+1.28%)
Dec 13, 2007 44.30 45.60 43.65 45.48 2,244,094 +0.97(+2.17%)
Dec 12, 2007 45.48 45.84 43.88 44.51 2,096,119 +0.35(+0.80%)
Dec 11, 2007 45.93 46.42 43.88 44.16 1,780,559 -1.54(-3.37%)
Dec 10, 2007 46.35 46.88 45.52 45.70 1,353,285 -0.21(-0.46%)
Dec 07, 2007 45.94 46.64 44.80 45.91 5,288,157 +0.46(+1.01%)
Dec 06, 2007 44.74 45.45 44.16 45.45 1,856,011 +1.04(+2.35%)
Dec 05, 2007 43.12 45.08 43.12 44.41 1,852,641 +1.20(+2.77%)
Dec 04, 2007 41.98 43.49 41.83 43.21 1,867,605 +0.36(+0.85%)
Dec 03, 2007 42.37 43.20 41.81 42.85 2,102,405 +0.19(+0.45%)
Nov 30, 2007 43.13 43.13 41.83 42.65 3,562,838 +0.74(+1.76%)
Nov 29, 2007 42.22 42.83 41.06 41.92 1,722,367 -0.20(-0.48%)
Nov 28, 2007 38.94 42.12 38.94 42.12 3,340,723 +3.18(+8.16%)
Nov 27, 2007 39.86 39.91 38.33 38.94 2,781,633 -0.36(-0.93%)
Nov 26, 2007 40.91 41.62 39.05 39.30 1,709,195 -1.53(-3.75%)
Nov 23, 2007 39.81 40.94 39.62 40.84 805,822 +1.04(+2.62%)
Nov 21, 2007 38.52 40.41 37.42 39.79 3,587,909 +1.16(+3.00%)
Nov 20, 2007 38.38 39.96 37.67 38.63 3,697,916 +0.19(+0.50%)
Nov 19, 2007 40.44 41.15 38.40 38.44 3,413,495 -2.66(-6.47%)
Nov 16, 2007 40.90 41.31 39.76 41.10 2,945,731 +0.61(+1.51%)
Nov 15, 2007 42.93 42.93 40.22 40.49 3,992,028 -2.33(-5.43%)
Nov 14, 2007 42.06 43.52 41.42 42.82 3,256,857 +2.05(+5.02%)
Nov 13, 2007 39.93 41.01 38.80 40.77 4,121,993 +0.94(+2.35%)
Nov 12, 2007 42.44 42.44 38.09 39.83 5,258,778 -2.48(-5.86%)
Nov 09, 2007 43.26 44.02 42.11 42.31 3,646,639 -1.81(-4.10%)
Nov 08, 2007 44.59 45.85 42.45 44.12 3,258,592 -0.30(-0.67%)
Nov 07, 2007 44.99 45.44 43.47 44.41 2,701,396 -1.25(-2.75%)
Nov 06, 2007 44.98 46.07 44.98 45.67 2,347,826 +0.61(+1.36%)
Nov 05, 2007 44.74 45.53 44.41 45.06 1,986,530 -0.77(-1.67%)
Nov 02, 2007 46.38 46.88 45.14 45.82 2,384,087 -0.38(-0.83%)
Nov 01, 2007 47.36 47.52 45.12 46.20 2,428,251 -1.77(-3.69%)
Oct 31, 2007 47.89 48.41 47.05 47.98 2,514,493 +0.30(+0.62%)
Oct 30, 2007 49.29 49.46 47.36 47.68 2,884,186 -2.56(-5.10%)
Oct 29, 2007 50.92 51.65 50.18 50.24 2,218,572 -0.68(-1.33%)
Oct 26, 2007 50.00 50.95 49.76 50.92 2,388,789 +1.58(+3.20%)
Oct 25, 2007 48.68 49.79 47.90 49.34 2,690,771 +1.78(+3.74%)
Oct 24, 2007 47.67 48.31 46.28 47.56 2,512,821 -0.45(-0.94%)
Oct 23, 2007 47.37 49.44 46.70 48.01 3,988,468 +0.09(+0.18%)
Oct 22, 2007 46.89 48.02 45.65 47.93 3,738,093 -0.10(-0.20%)
Oct 19, 2007 49.29 50.07 47.75 48.02 3,351,055 -1.40(-2.83%)
Oct 18, 2007 48.90 49.43 47.86 49.42 2,872,587 +0.20(+0.41%)
Oct 17, 2007 49.11 49.69 48.00 49.22 2,750,958 +1.09(+2.27%)
Oct 16, 2007 46.32 49.09 45.95 48.13 4,091,276 +1.58(+3.39%)
Oct 15, 2007 47.39 48.99 46.04 46.55 2,765,901 -0.86(-1.82%)
Oct 12, 2007 46.17 47.85 45.58 47.41 2,067,266 +0.75(+1.60%)
Oct 11, 2007 47.75 48.85 45.72 46.66 3,950,839 -0.46(-0.97%)
Oct 10, 2007 46.51 47.61 46.09 47.12 2,634,450 +0.77(+1.65%)
Oct 09, 2007 45.94 46.53 44.47 46.36 3,112,396 +0.66(+1.45%)
Oct 08, 2007 41.87 46.50 41.74 45.70 6,074,953 +4.56(+11.10%)
Oct 05, 2007 39.75 42.50 39.63 41.13 2,530,898 +1.71(+4.35%)
Oct 04, 2007 40.07 40.23 39.06 39.42 3,459,675 -1.33(-3.26%)
Oct 03, 2007 41.56 42.06 40.58 40.75 2,080,225 -1.00(-2.41%)
Oct 02, 2007 42.35 42.50 40.95 41.75 2,277,401 -0.53(-1.25%)
Oct 01, 2007 41.82 42.87 41.74 42.28 3,623,361 +0.22(+0.52%)
Sep 28, 2007 42.85 43.05 41.39 42.06 1,394,235 -0.37(-0.88%)
Sep 27, 2007 42.11 43.02 41.33 42.43 1,706,144 +0.52(+1.23%)
Sep 26, 2007 41.59 42.12 41.18 41.92 1,668,474 +1.08(+2.65%)
Sep 25, 2007 39.76 40.95 39.70 40.84 1,923,419 +0.33(+0.80%)
Sep 24, 2007 41.21 41.89 40.01 40.51 2,736,612 -0.62(-1.51%)
Sep 21, 2007 41.63 41.96 41.13 41.13 1,824,324 -0.06(-0.14%)
Sep 20, 2007 40.48 41.72 40.31 41.19 2,024,948 +0.76(+1.87%)
Sep 19, 2007 40.28 42.37 39.50 40.43 4,082,637 +0.78(+1.95%)
Sep 18, 2007 37.86 39.87 37.61 39.66 3,003,097 +2.22(+5.93%)
Sep 17, 2007 38.85 39.04 37.24 37.44 3,037,998 -0.51(-1.34%)
Sep 14, 2007 37.24 38.35 36.75 37.95 1,748,254 +0.22(+0.58%)
Sep 13, 2007 36.84 38.47 36.61 37.73 2,165,281 +1.22(+3.33%)
Sep 12, 2007 36.25 37.03 35.95 36.51 2,950,120 -0.34(-0.91%)
Sep 11, 2007 37.29 37.71 36.53 36.84 2,630,740 +0.15(+0.42%)
Sep 10, 2007 38.01 38.17 35.58 36.69 3,148,759 -0.73(-1.94%)
Sep 07, 2007 38.85 39.23 37.08 37.42 3,257,222 -2.12(-5.37%)
Sep 06, 2007 39.72 39.95 38.53 39.54 2,299,240 +0.11(+0.29%)
Sep 05, 2007 38.04 39.46 37.89 39.43 3,116,576 +1.02(+2.67%)
Sep 04, 2007 38.00 38.81 37.74 38.40 2,502,477 +0.12(+0.32%)
Aug 31, 2007 37.05 39.28 36.90 38.28 4,106,219 +1.91(+5.26%)
Aug 30, 2007 36.03 36.63 35.75 36.37 2,257,965 -0.02(-0.05%)
Aug 29, 2007 35.03 36.47 34.89 36.39 2,529,226 +1.89(+5.46%)
Aug 28, 2007 34.65 35.02 34.01 34.50 2,941,134 -0.75(-2.12%)
Aug 27, 2007 35.87 36.10 34.43 35.25 2,438,736 -0.34(-0.94%)
Aug 24, 2007 33.88 35.97 33.22 35.58 3,213,440 +1.99(+5.93%)
Aug 23, 2007 34.19 34.70 33.40 33.59 3,289,092 -0.22(-0.65%)
Aug 22, 2007 31.82 34.54 31.82 33.81 3,514,585 +2.58(+8.27%)
Aug 21, 2007 30.68 31.86 29.94 31.23 2,419,823 +0.61(+2.00%)
Aug 20, 2007 30.96 31.72 29.48 30.61 4,235,087 -0.25(-0.81%)
Aug 17, 2007 30.88 31.07 28.49 30.86 4,800,985 +1.45(+4.91%)
Aug 16, 2007 31.43 31.43 26.70 29.42 10,452,327 -2.35(-7.41%)
Aug 15, 2007 33.06 33.53 31.77 31.77 2,563,709 -1.72(-5.14%)
Aug 14, 2007 34.13 34.63 32.93 33.50 2,387,744 -0.15(-0.45%)
Aug 13, 2007 33.23 34.99 33.06 33.65 3,091,393 +1.00(+3.05%)
Aug 10, 2007 30.82 32.82 30.41 32.65 5,462,942 +1.36(+4.34%)
Aug 09, 2007 33.02 33.63 30.79 31.29 9,515,556 -2.81(-8.25%)
Aug 08, 2007 32.97 34.80 32.93 34.11 4,334,324 +0.73(+2.18%)
Aug 07, 2007 34.25 34.44 32.55 33.38 3,794,101 -0.92(-2.68%)
Aug 06, 2007 35.27 35.27 32.06 34.30 5,164,304 -1.28(-3.60%)
Aug 03, 2007 35.62 37.18 35.16 35.58 2,991,290 -1.60(-4.30%)
Aug 02, 2007 37.18 37.71 36.13 37.18 4,073,513 +0.13(+0.36%)
Aug 01, 2007 38.11 38.68 36.20 37.05 3,909,095 -1.21(-3.15%)
Jul 31, 2007 39.07 39.23 37.91 38.25 3,433,559 +0.49(+1.29%)
Jul 30, 2007 37.69 38.45 37.01 37.76 4,982,174 +0.20(+0.54%)
Jul 27, 2007 36.59 38.35 36.37 37.56 4,976,636 +1.09(+2.99%)
Jul 26, 2007 39.25 39.32 35.86 36.47 5,450,232 -3.29(-8.28%)
Jul 25, 2007 38.62 39.99 38.50 39.76 5,299,908 +1.39(+3.62%)
Jul 24, 2007 37.59 40.07 37.32 38.38 9,673,432 +1.41(+3.81%)
Jul 23, 2007 37.04 37.45 36.73 36.97 4,035,730 +0.24(+0.65%)
Jul 20, 2007 36.83 37.27 36.40 36.73 2,298,290 -0.54(-1.44%)
Jul 19, 2007 37.71 38.28 37.04 37.27 2,437,796 -0.61(-1.62%)
Jul 18, 2007 37.95 38.01 37.29 37.88 1,881,272 -0.56(-1.44%)
Jul 17, 2007 38.05 38.74 38.00 38.43 2,011,678 +0.18(+0.48%)
Jul 16, 2007 37.80 38.59 37.56 38.25 3,379,686 +0.39(+1.04%)
Jul 13, 2007 37.75 38.23 37.13 37.86 1,613,668 +0.57(+1.54%)
Jul 12, 2007 37.54 38.03 37.15 37.29 1,960,101 +0.15(+0.41%)
Jul 11, 2007 37.29 37.30 36.39 37.13 2,301,957 +0.65(+1.78%)
Jul 10, 2007 36.89 37.01 35.95 36.48 1,915,127 -0.59(-1.60%)
Jul 09, 2007 37.08 37.35 36.90 37.07 2,116,901 +0.33(+0.91%)
Jul 06, 2007 36.94 37.54 36.56 36.74 2,329,333 -0.15(-0.41%)
Jul 05, 2007 36.61 37.17 36.35 36.89 1,660,033 +0.31(+0.84%)
Jul 03, 2007 37.31 37.31 36.09 36.59 1,145,858 -0.45(-1.21%)
Jul 02, 2007 36.54 37.32 36.17 37.04 2,261,414 +1.27(+3.56%)
Jun 29, 2007 35.38 36.34 35.37 35.76 2,596,718 +0.38(+1.08%)
Jun 28, 2007 35.29 35.78 35.23 35.38 2,382,263 +0.09(+0.24%)
Jun 27, 2007 34.74 35.47 33.74 35.29 3,635,641 +0.56(+1.60%)
Jun 26, 2007 36.13 36.13 34.54 34.74 3,181,674 -1.06(-2.97%)
Jun 25, 2007 36.40 36.86 35.27 35.80 4,297,752 -1.00(-2.70%)
Jun 22, 2007 34.84 36.80 34.78 36.80 12,269,184 +1.18(+3.30%)
Jun 21, 2007 33.59 35.71 33.14 35.62 4,214,394 +2.34(+7.05%)
Jun 20, 2007 33.52 34.38 33.24 33.28 2,518,359 -0.50(-1.47%)
Jun 19, 2007 33.46 33.92 33.09 33.77 1,489,114 +0.24(+0.71%)
Jun 18, 2007 34.07 34.17 33.26 33.53 1,958,178 -0.24(-0.71%)
Jun 15, 2007 33.77 34.17 33.51 33.77 3,302,885 +0.71(+2.14%)
Jun 14, 2007 32.48 33.50 32.44 33.06 3,031,833 +0.54(+1.65%)
Jun 13, 2007 31.10 32.53 31.05 32.53 3,603,926 +1.62(+5.23%)
Jun 12, 2007 32.27 32.92 30.77 30.91 3,808,103 -1.44(-4.44%)
Jun 11, 2007 32.53 33.32 32.16 32.35 3,346,262 -1.19(-3.54%)
Jun 08, 2007 31.35 34.01 31.34 33.53 4,597,686 +1.68(+5.29%)
Jun 07, 2007 33.01 33.11 31.58 31.85 2,857,210 -1.20(-3.62%)
Jun 06, 2007 33.40 34.27 32.54 33.05 1,947,384 -0.35(-1.06%)
Jun 05, 2007 33.23 33.82 32.93 33.40 2,078,562 -0.14(-0.43%)
Jun 04, 2007 33.64 34.05 33.50 33.54 1,759,225 -0.34(-1.02%)
Jun 01, 2007 33.61 34.33 33.60 33.89 3,038,219 +0.66(+1.99%)
May 31, 2007 33.50 33.81 32.97 33.23 2,170,703 -0.10(-0.29%)
May 30, 2007 32.45 33.40 31.28 33.32 2,471,307 +0.87(+2.68%)
May 29, 2007 32.07 32.51 31.77 32.45 2,546,275 +0.38(+1.19%)
May 25, 2007 31.77 32.20 31.58 32.07 1,905,488 +0.47(+1.48%)
May 24, 2007 32.60 32.85 30.86 31.60 3,485,558 -0.90(-2.77%)
May 23, 2007 32.72 33.54 32.49 32.50 2,905,864 +0.01(+0.03%)
May 22, 2007 32.66 32.72 32.11 32.49 2,643,602 -0.17(-0.53%)
May 21, 2007 32.44 32.89 32.07 32.66 4,581,984 +0.29(+0.89%)
May 18, 2007 31.78 33.05 31.47 32.38 10,308,650 +0.79(+2.52%)
May 17, 2007 32.41 32.45 31.50 31.58 4,464,550 -0.82(-2.54%)
May 16, 2007 32.66 33.02 31.98 32.40 3,096,304 -0.22(-0.67%)
May 15, 2007 33.05 33.38 32.59 32.62 3,044,633 -0.16(-0.50%)
May 14, 2007 34.06 34.14 32.60 32.79 3,522,119 -1.27(-3.74%)
May 11, 2007 33.52 34.17 33.31 34.06 3,229,385 +0.65(+1.95%)
May 10, 2007 34.07 33.66 32.98 33.41 4,247,358 -0.26(-0.77%)
May 09, 2007 33.02 33.87 32.63 33.67 4,951,348 +0.15(+0.46%)
May 08, 2007 35.84 36.08 32.30 33.51 29,502,646 +2.83(+9.23%)
May 07, 2007 30.03 31.17 30.01 30.68 4,601,461 +1.04(+3.52%)
May 04, 2007 30.29 30.70 29.51 29.64 6,106,048 -0.65(-2.15%)
May 03, 2007 30.29 30.39 29.32 30.29 5,623,556 +0.87(+2.96%)
May 02, 2007 29.17 29.99 28.79 29.42 3,493,415 +0.25(+0.85%)
May 01, 2007 29.33 29.88 28.42 29.17 5,889,765 -0.04(-0.13%)
Apr 30, 2007 30.50 30.82 29.07 29.21 4,764,299 -1.29(-4.24%)
Apr 27, 2007 29.88 30.68 29.74 30.50 5,335,818 +0.44(+1.46%)
Apr 26, 2007 30.35 30.62 29.88 30.06 3,502,736 -0.29(-0.95%)
Apr 25, 2007 30.16 30.86 29.72 30.35 5,483,412 +0.69(+2.32%)
Apr 24, 2007 28.54 30.40 28.17 29.66 12,567,096 +1.19(+4.17%)
Apr 23, 2007 26.74 28.98 26.52 28.47 12,818,735 +1.36(+5.01%)
Apr 20, 2007 26.94 27.11 26.31 27.11 5,017,989 +0.65(+2.46%)
Apr 19, 2007 25.34 26.47 25.04 26.46 4,488,201 +0.96(+3.75%)
Apr 18, 2007 26.24 26.24 25.34 25.50 2,727,343 -0.74(-2.81%)
Apr 17, 2007 25.71 26.77 25.40 26.24 7,128,799 +0.16(+0.62%)
Apr 16, 2007 24.17 26.11 24.17 26.08 8,153,217 +2.14(+8.96%)
Apr 13, 2007 23.44 23.98 23.25 23.93 3,022,165 +0.52(+2.21%)
Apr 12, 2007 22.84 23.42 22.65 23.42 3,755,814 +0.77(+3.38%)
Apr 11, 2007 23.06 23.33 22.52 22.65 1,943,549 -0.22(-0.96%)
Apr 10, 2007 23.27 23.29 22.62 22.87 2,151,915 -0.29(-1.24%)
Apr 09, 2007 23.45 23.58 23.12 23.16 2,046,248 +0.00(+0.00%)
Apr 05, 2007 22.85 23.19 22.83 23.16 2,999,325 +0.20(+0.88%)
Apr 04, 2007 22.99 23.02 22.64 22.96 2,877,786 +0.02(+0.08%)
Apr 03, 2007 23.11 23.48 22.87 22.94 2,937,058 +0.01(+0.04%)
Apr 02, 2007 22.49 23.01 22.48 22.93 2,025,262 +0.55(+2.44%)
Mar 30, 2007 22.58 22.82 22.29 22.38 2,858,690 -0.06(-0.26%)
Mar 29, 2007 22.09 22.91 21.90 22.44 5,244,658 +0.80(+3.72%)
Mar 28, 2007 22.15 22.15 21.59 21.64 2,262,981 -0.51(-2.29%)
Mar 27, 2007 22.30 22.38 21.97 22.15 1,783,468 -0.26(-1.15%)
Mar 26, 2007 22.78 22.79 22.01 22.40 2,298,063 -0.26(-1.14%)
Mar 23, 2007 22.37 22.76 22.36 22.66 1,536,971 +0.37(+1.67%)
Mar 22, 2007 22.66 22.67 22.20 22.29 1,837,699 -0.23(-1.02%)
Mar 21, 2007 22.16 22.65 22.11 22.52 2,125,104 +0.42(+1.91%)
Mar 20, 2007 21.69 22.37 21.47 22.10 2,531,212 +0.65(+3.03%)
Mar 19, 2007 21.30 21.56 21.14 21.45 1,604,368 +0.30(+1.40%)
Mar 16, 2007 21.58 21.65 21.07 21.15 2,389,625 -0.42(-1.95%)
Mar 15, 2007 21.29 21.80 21.20 21.57 1,764,868 +0.28(+1.30%)
Mar 14, 2007 20.91 21.34 20.34 21.29 3,332,142 +0.30(+1.41%)
Mar 13, 2007 21.68 21.87 20.92 21.00 3,195,989 -0.68(-3.13%)
Mar 12, 2007 21.48 21.96 21.12 21.68 2,691,607 -0.08(-0.35%)
Mar 09, 2007 21.68 21.75 21.22 21.75 2,100,496 +0.29(+1.34%)
Mar 08, 2007 21.70 21.99 21.30 21.47 2,824,521 +0.26(+1.22%)
Mar 07, 2007 21.27 21.76 21.10 21.21 2,949,388 -0.05(-0.22%)
Mar 06, 2007 20.85 21.45 20.67 21.26 3,090,453 +1.00(+4.96%)
Mar 05, 2007 19.74 21.18 19.68 20.25 3,674,676 -0.60(-2.89%)
Mar 02, 2007 21.92 22.20 20.38 20.85 4,962,216 -0.98(-4.47%)
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.