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 (%)
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%)
Jun 01, 2010 14.06 14.39 13.55 13.57 16,122 -0.83(-5.75%)
May 28, 2010 14.40 14.83 14.17 14.40 9,869,624 -0.27(-1.84%)
May 27, 2010 14.40 14.67 14.25 14.67 11,740,912 +0.79(+5.69%)
May 26, 2010 14.91 15.07 13.76 13.88 2,493 -0.62(-4.25%)
May 25, 2010 12.71 14.65 12.61 14.49 24,620 +1.48(+11.39%)
May 24, 2010 13.35 13.52 12.98 13.01 7,301,949 -0.23(-1.74%)
May 21, 2010 12.59 13.50 12.55 13.24 14,032,507 +0.35(+2.69%)
May 20, 2010 12.91 13.48 12.81 12.90 9,792 -0.96(-6.94%)
May 19, 2010 13.54 14.00 13.25 13.86 13,992,310 +0.09(+0.63%)
May 18, 2010 14.53 14.85 13.74 13.77 9,801 -0.48(-3.38%)
May 17, 2010 14.71 14.79 13.72 14.25 14,057,222 -0.58(-3.89%)
May 14, 2010 14.83 15.19 14.55 14.83 10,649,895 -0.57(-3.69%)
May 13, 2010 15.74 16.14 15.32 15.40 14,667,567 -0.18(-1.17%)
May 12, 2010 15.11 15.60 14.97 15.58 10,398,952 +0.60(+3.98%)
May 11, 2010 15.25 15.37 14.94 14.98 20,913 -0.59(-3.82%)
May 10, 2010 15.40 15.58 15.30 15.58 14,724,858 +0.71(+4.77%)
May 07, 2010 14.73 15.35 14.27 14.87 21,620,030 +0.04(+0.26%)
May 06, 2010 15.33 15.66 13.59 14.83 5,107 -0.05(-0.35%)
May 05, 2010 15.15 15.83 14.87 14.88 22,811,764 -0.47(-3.03%)
May 04, 2010 15.55 15.67 15.17 15.35 6,834 -0.49(-3.09%)
May 03, 2010 16.33 16.44 15.59 15.84 14,181,980 -0.23(-1.43%)
Apr 30, 2010 16.42 16.59 15.92 16.07 13,590,378 -0.38(-2.33%)
Apr 29, 2010 16.47 16.57 16.12 16.45 17,580,298 -0.25(-1.49%)
Apr 28, 2010 17.03 17.12 16.46 16.70 13,891,917 -0.02(-0.11%)
Apr 27, 2010 18.22 17.86 16.64 16.72 5,043 -1.50(-8.21%)
Apr 26, 2010 18.52 19.00 18.04 18.22 12,552,416 -0.11(-0.58%)
Apr 23, 2010 18.09 18.37 17.82 18.32 11,772,250 +0.17(+0.95%)
Apr 22, 2010 17.79 18.42 17.57 18.15 16,494,966 +0.03(+0.16%)
Apr 21, 2010 18.12 18.72 17.76 18.12 21,159 -0.44(-2.38%)
Apr 20, 2010 19.81 19.96 18.48 18.56 11,939 -1.42(-7.11%)
Apr 19, 2010 20.29 20.38 19.51 19.98 17,533,014 -0.74(-3.56%)
Apr 16, 2010 21.14 21.34 20.33 20.72 10,897,843 -0.59(-2.75%)
Apr 15, 2010 21.79 21.85 21.20 21.31 7,906,963 -0.46(-2.12%)
Apr 14, 2010 21.97 21.97 21.38 21.77 8,319,226 +0.07(+0.31%)
Apr 13, 2010 21.92 22.26 21.63 21.70 7,087,353 -0.12(-0.57%)
Apr 12, 2010 21.88 22.30 21.71 21.82 6,876,764 -0.25(-1.13%)
Apr 09, 2010 22.57 22.79 21.82 22.07 12,181,054 -0.53(-2.33%)
Apr 08, 2010 22.75 22.81 22.09 22.60 10,393,618 -0.52(-2.24%)
Apr 07, 2010 23.91 23.93 22.85 23.12 11,986,787 -0.86(-3.60%)
Apr 06, 2010 23.24 24.10 23.12 23.98 10,816,925 +0.82(+3.52%)
Apr 05, 2010 22.37 23.26 22.16 23.17 10,915,408 +1.04(+4.68%)
Apr 01, 2010 22.39 22.13 22.13 22.13 6,156,771 +0.20(+0.92%)
Mar 31, 2010 21.96 22.30 21.82 21.93 5,677,951 -0.13(-0.61%)
Mar 30, 2010 22.52 22.59 21.80 22.06 5,931,328 -0.31(-1.37%)
Mar 29, 2010 22.37 22.56 22.20 22.37 5,823,796 +0.30(+1.35%)
Mar 26, 2010 21.87 22.56 21.69 22.07 8,729,597 +0.50(+2.31%)
Mar 25, 2010 22.71 22.95 21.50 21.58 9,316,632 -0.81(-3.60%)
Mar 24, 2010 21.95 22.65 21.75 22.38 9,608,942 +0.15(+0.69%)
Mar 23, 2010 21.67 22.39 21.55 22.23 9,739,273 +0.61(+2.84%)
Mar 22, 2010 20.67 21.71 20.52 21.61 7,387,326 +0.46(+2.18%)
Mar 19, 2010 21.91 21.91 21.04 21.15 8,546,853 -0.57(-2.61%)
Mar 18, 2010 22.23 22.40 21.61 21.72 8,054,368 -0.45(-2.03%)
Mar 17, 2010 22.60 22.66 22.07 22.17 8,421,893 -0.28(-1.24%)
Mar 16, 2010 22.50 22.62 22.19 22.45 8,276,344 +0.55(+2.50%)
Mar 15, 2010 21.84 22.11 21.79 21.90 6,549,887 -0.38(-1.72%)
Mar 12, 2010 22.97 23.16 22.16 22.29 8,858,063 -0.44(-1.94%)
Mar 11, 2010 22.91 22.93 22.46 22.73 6,833,863 -0.36(-1.58%)
Mar 10, 2010 23.46 23.70 22.92 23.09 7,151,273 -0.09(-0.37%)
Mar 09, 2010 22.84 23.77 22.74 23.18 9,802,877 +0.03(+0.12%)
Mar 08, 2010 23.38 23.67 22.59 23.15 12,415,617 -0.72(-3.01%)
Mar 05, 2010 23.61 24.21 23.56 23.87 11,835,029 +0.49(+2.09%)
Mar 04, 2010 21.88 23.60 22.00 23.38 27,212,834 +1.50(+6.84%)
Mar 03, 2010 21.99 22.50 21.81 21.88 7,443,599 +0.16(+0.75%)
Mar 02, 2010 21.67 22.04 21.39 21.72 6,894,745 +0.39(+1.84%)
Mar 01, 2010 20.87 21.39 20.64 21.33 7,412,888 +0.67(+3.25%)
Feb 26, 2010 21.02 21.05 20.39 20.65 6,435,002 -0.12(-0.60%)
Feb 25, 2010 19.85 20.86 19.67 20.78 12,452,180 +0.28(+1.35%)
Feb 24, 2010 21.30 21.39 20.20 20.50 16,891,282 -0.82(-3.86%)
Feb 23, 2010 22.16 22.16 21.16 21.33 8,070,452 -0.97(-4.35%)
Feb 22, 2010 22.64 22.64 22.18 22.29 7,377,428 -0.12(-0.51%)
Feb 19, 2010 21.96 22.68 21.85 22.41 8,624,330 +0.25(+1.13%)
Feb 18, 2010 21.71 22.25 21.71 22.16 7,984,007 +0.11(+0.48%)
Feb 17, 2010 22.39 22.39 21.64 22.05 8,603,599 -0.08(-0.35%)
Feb 16, 2010 21.11 22.35 20.95 22.13 15,650,253 +1.33(+6.41%)
Feb 12, 2010 20.00 20.80 20.80 20.80 8,501,458 +0.22(+1.07%)
Feb 11, 2010 19.93 20.78 19.66 20.58 9,207,689 +0.93(+4.74%)
Feb 10, 2010 19.79 20.00 19.34 19.65 7,752,940 -0.26(-1.30%)
Feb 09, 2010 19.68 20.13 19.40 19.91 11,165,085 +0.78(+4.05%)
Feb 08, 2010 19.42 20.09 19.03 19.13 8,062,687 -0.42(-2.15%)
Feb 05, 2010 18.99 19.60 18.39 19.55 14,094,602 +0.85(+4.56%)
Feb 04, 2010 19.90 19.90 18.68 18.70 11,548,976 -1.68(-8.26%)
Feb 03, 2010 20.77 20.99 20.26 20.38 5,931,599 -0.56(-2.70%)
Feb 02, 2010 21.00 21.29 20.45 20.95 7,758,547 +0.58(+2.87%)
Feb 01, 2010 19.81 20.80 19.81 20.37 8,240,245 +0.90(+4.62%)
Jan 29, 2010 20.15 20.81 19.25 19.47 10,167,351 -0.39(-1.98%)
Jan 28, 2010 20.39 20.39 19.86 19.86 12,435,469 -0.17(-0.86%)
Jan 27, 2010 20.74 20.98 19.28 20.03 15,954,306 -0.29(-1.41%)
Jan 26, 2010 19.70 20.90 19.43 20.32 17,447,638 -0.04(-0.19%)
Jan 25, 2010 20.34 21.00 19.78 20.36 20,660,926 +1.03(+5.35%)
Jan 22, 2010 19.98 20.81 19.14 19.32 16,463,377 -0.99(-4.85%)
Jan 21, 2010 21.90 22.15 20.16 20.31 14,007,432 -1.75(-7.94%)
Jan 20, 2010 22.37 22.38 21.57 22.06 9,367,123 -0.78(-3.44%)
Jan 19, 2010 22.36 22.84 21.62 22.84 13,307,776 +0.20(+0.89%)
Jan 15, 2010 23.56 22.64 22.64 22.64 10,680,537 -1.06(-4.48%)
Jan 14, 2010 23.97 24.20 23.47 23.71 6,176,866 -0.36(-1.51%)
Jan 13, 2010 24.29 24.29 23.22 24.07 6,990,549 +0.05(+0.20%)
Jan 12, 2010 23.34 24.69 23.20 24.02 9,611,401 +0.18(+0.76%)
Jan 11, 2010 25.35 25.60 23.69 23.84 10,912,572 -0.82(-3.34%)
Jan 08, 2010 22.41 24.81 22.41 24.66 12,126,952 +2.11(+9.33%)
Jan 07, 2010 22.91 22.92 22.07 22.56 6,819,952 -0.51(-2.20%)
Jan 06, 2010 22.02 23.35 22.02 23.06 7,046,086 +1.11(+5.06%)
Jan 05, 2010 21.77 22.37 21.57 21.95 5,231,355 +0.18(+0.84%)
Jan 04, 2010 20.96 21.90 20.89 21.77 5,883,474 +1.34(+6.56%)
Dec 31, 2009 21.06 20.43 20.43 20.43 2,520,554 -0.56(-2.64%)
Dec 30, 2009 20.65 20.99 20.39 20.99 3,548,316 +0.07(+0.32%)
Dec 29, 2009 21.36 21.43 20.71 20.92 3,385,414 -0.28(-1.31%)
Dec 28, 2009 21.65 21.82 21.12 21.20 3,775,302 -0.19(-0.89%)
Dec 24, 2009 21.20 21.54 21.13 21.39 2,428,673 +0.20(+0.95%)
Dec 23, 2009 20.92 21.26 20.62 21.19 3,764,794 +0.42(+2.03%)
Dec 22, 2009 20.55 20.79 20.06 20.77 5,810,453 +0.33(+1.59%)
Dec 21, 2009 19.43 20.52 19.34 20.44 8,649,887 +1.30(+6.80%)
Dec 18, 2009 19.12 19.18 18.70 19.14 6,103,447 +0.18(+0.96%)
Dec 17, 2009 19.48 19.60 18.89 18.96 6,442,499 -0.89(-4.49%)
Dec 16, 2009 19.86 20.15 19.62 19.85 5,885,237 +0.10(+0.49%)
Dec 15, 2009 20.00 20.24 19.63 19.75 4,395,190 -0.35(-1.76%)
Dec 14, 2009 20.13 20.26 20.03 20.11 6,028,495 +0.47(+2.39%)
Dec 11, 2009 19.54 19.91 19.33 19.64 6,341,204 +0.19(+0.98%)
Dec 10, 2009 19.46 19.95 19.29 19.45 7,429,060 -0.16(-0.83%)
Dec 09, 2009 18.70 19.73 18.45 19.61 9,324,436 +1.15(+6.22%)
Dec 08, 2009 18.43 18.75 18.34 18.46 4,156,030 -0.38(-2.03%)
Dec 07, 2009 18.39 19.12 18.30 18.84 5,466,710 +0.30(+1.60%)
Dec 04, 2009 19.48 19.73 17.88 18.55 14,980,379 -0.73(-3.77%)
Dec 03, 2009 20.55 20.61 19.20 19.27 10,743,181 -1.17(-5.71%)
Dec 02, 2009 19.89 20.66 19.86 20.44 8,999,474 +0.66(+3.34%)
Dec 01, 2009 19.42 20.15 19.24 19.78 8,396,292 +0.64(+3.35%)
Nov 30, 2009 19.28 19.37 18.86 19.14 9,032,085 +0.43(+2.30%)
Nov 27, 2009 18.23 18.99 17.98 18.71 5,714,171 -0.41(-2.15%)
Nov 25, 2009 18.58 19.14 18.52 19.12 6,912,481 +1.13(+6.28%)
Nov 24, 2009 18.18 18.40 17.87 17.99 5,692,757 -0.33(-1.78%)
Nov 23, 2009 18.55 18.76 18.15 18.32 6,793,970 +0.43(+2.41%)
Nov 20, 2009 17.20 18.02 17.09 17.89 7,107,750 +0.34(+1.96%)
Nov 19, 2009 17.75 17.85 17.13 17.54 7,431,498 -0.56(-3.12%)
Nov 18, 2009 18.32 18.63 17.76 18.11 8,542,530 -0.23(-1.25%)
Nov 17, 2009 17.79 18.47 17.61 18.34 7,784,269 +0.37(+2.08%)
Nov 16, 2009 17.34 18.18 17.32 17.96 11,089,323 +1.32(+7.94%)
Nov 13, 2009 16.71 17.00 16.44 16.64 6,481,125 +0.11(+0.64%)
Nov 12, 2009 16.72 17.32 16.43 16.54 5,495,429 -0.38(-2.26%)
Nov 11, 2009 17.09 17.44 16.84 16.92 8,630,122 +0.26(+1.55%)
Nov 10, 2009 16.66 16.93 16.19 16.66 6,365,366 -0.23(-1.36%)
Nov 09, 2009 16.73 17.03 16.58 16.89 7,793,443 +0.66(+4.07%)
Nov 06, 2009 15.57 16.31 15.46 16.23 10,031,292 +0.76(+4.89%)
Nov 05, 2009 15.39 15.81 15.31 15.47 6,296,255 +0.31(+2.02%)
Nov 04, 2009 15.70 16.01 15.07 15.17 11,664,712 -0.26(-1.67%)
Nov 03, 2009 14.56 15.67 14.48 15.43 10,856,985 +0.58(+3.93%)
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.