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, 2004 12.89 12.90 12.15 12.36 1,818,368 -0.30(-2.35%)
Nov 29, 2004 13.11 13.36 12.45 12.65 3,715,105 +0.09(+0.69%)
Nov 26, 2004 11.39 12.59 11.34 12.57 2,503,939 +1.59(+14.47%)
Nov 24, 2004 11.00 11.08 10.89 10.98 894,973 +0.08(+0.70%)
Nov 23, 2004 10.80 10.95 10.72 10.90 1,485,770 +0.14(+1.33%)
Nov 22, 2004 10.16 10.77 10.14 10.76 1,245,021 +0.50(+4.85%)
Nov 19, 2004 10.39 10.50 10.18 10.26 901,138 -0.09(-0.83%)
Nov 18, 2004 10.81 10.81 10.29 10.35 972,610 -0.26(-2.44%)
Nov 17, 2004 10.62 10.90 10.41 10.60 1,246,588 +0.11(+1.00%)
Nov 16, 2004 10.61 10.62 10.43 10.50 1,642,299 -0.11(-1.08%)
Nov 15, 2004 10.41 10.61 10.19 10.61 1,488,696 +0.42(+4.13%)
Nov 12, 2004 9.953 10.28 9.857 10.19 1,195,387 +0.26(+2.60%)
Nov 11, 2004 10.38 10.38 9.905 9.934 1,697,889 -0.44(-4.24%)
Nov 10, 2004 10.22 10.53 10.05 10.37 1,504,056 +0.33(+3.24%)
Nov 09, 2004 9.934 10.14 9.867 10.05 1,243,349 +0.11(+1.16%)
Nov 08, 2004 9.762 10.00 9.647 9.934 1,556,302 +0.40(+4.22%)
Nov 05, 2004 9.857 9.886 9.474 9.532 1,368,321 -0.19(-1.97%)
Nov 04, 2004 9.570 9.762 9.436 9.723 1,292,983 +0.25(+2.63%)
Nov 03, 2004 9.570 9.570 9.302 9.474 1,628,506 +0.34(+3.77%)
Nov 02, 2004 9.264 9.407 9.053 9.130 1,515,550 +0.12(+1.38%)
Nov 01, 2004 9.216 9.264 8.977 9.005 1,150,038 -0.11(-1.26%)
Oct 29, 2004 9.005 9.273 8.958 9.120 1,335,615 +0.21(+2.36%)
Oct 28, 2004 9.264 9.379 8.814 8.910 2,384,192 -0.77(-7.91%)
Oct 27, 2004 9.857 9.943 9.350 9.675 1,989,317 -0.13(-1.37%)
Oct 26, 2004 9.589 10.00 9.187 9.809 5,580,495 +0.63(+6.88%)
Oct 25, 2004 9.092 9.446 8.900 9.178 2,966,212 +0.70(+8.24%)
Oct 22, 2004 8.852 9.082 8.470 8.479 2,084,300 -0.21(-2.42%)
Oct 21, 2004 8.594 8.862 8.249 8.690 1,972,180 +0.10(+1.11%)
Oct 20, 2004 7.934 8.814 7.924 8.594 2,052,743 +0.35(+4.30%)
Oct 19, 2004 9.206 9.235 8.077 8.240 4,215,622 -0.87(-9.56%)
Oct 18, 2004 9.446 9.446 8.938 9.111 2,028,083 -0.33(-3.55%)
Oct 15, 2004 9.044 9.446 9.015 9.446 2,166,013 +0.48(+5.34%)
Oct 14, 2004 8.709 9.187 8.680 8.967 2,078,657 -0.03(-0.32%)
Oct 13, 2004 9.752 9.762 8.269 8.996 5,056,050 -0.76(-7.75%)
Oct 12, 2004 9.637 9.790 9.427 9.752 1,287,862 +0.01(+0.10%)
Oct 11, 2004 9.838 9.848 9.628 9.742 1,052,756 +0.02(+0.20%)
Oct 08, 2004 9.608 9.943 9.446 9.723 1,740,312 +0.02(+0.20%)
Oct 07, 2004 10.27 10.35 9.618 9.704 2,900,277 -0.56(-5.41%)
Oct 06, 2004 9.484 10.39 9.484 10.26 3,162,761 +0.63(+6.56%)
Oct 05, 2004 9.666 9.762 9.417 9.628 4,136,312 +0.34(+3.71%)
Oct 04, 2004 8.852 9.637 8.852 9.283 5,669,209 +1.05(+12.79%)
Oct 01, 2004 7.943 8.240 7.838 8.230 2,052,952 +0.42(+5.39%)
Sep 30, 2004 7.656 7.943 7.627 7.809 1,134,886 +0.17(+2.26%)
Sep 29, 2004 7.991 7.991 7.474 7.637 1,446,690 -0.31(-3.86%)
Sep 28, 2004 7.292 7.943 7.292 7.943 3,390,240 +0.69(+9.50%)
Sep 27, 2004 7.149 7.273 7.063 7.254 1,040,530 +0.12(+1.74%)
Sep 24, 2004 7.063 7.168 7.063 7.130 865,924 +0.05(+0.68%)
Sep 23, 2004 7.283 7.398 6.986 7.082 1,919,934 -0.19(-2.63%)
Sep 22, 2004 6.967 7.321 6.890 7.273 2,658,274 +0.31(+4.40%)
Sep 21, 2004 6.890 7.044 6.795 6.967 1,276,264 -0.02(-0.27%)
Sep 20, 2004 6.718 6.986 6.690 6.986 922,872 +0.27(+3.99%)
Sep 17, 2004 6.919 6.938 6.642 6.718 1,032,902 -0.15(-2.23%)
Sep 16, 2004 6.737 6.881 6.728 6.871 652,656 +0.14(+2.13%)
Sep 15, 2004 6.900 6.910 6.699 6.728 1,064,459 -0.11(-1.68%)
Sep 14, 2004 6.795 6.890 6.594 6.843 1,045,859 +0.04(+0.56%)
Sep 13, 2004 7.034 7.072 6.747 6.804 1,812,621 -0.06(-0.84%)
Sep 10, 2004 6.699 6.957 6.661 6.862 3,284,076 +0.36(+5.60%)
Sep 09, 2004 6.125 6.536 6.077 6.498 1,925,054 +0.52(+8.64%)
Sep 08, 2004 6.221 6.221 5.924 5.981 574,914 -0.21(-3.40%)
Sep 07, 2004 6.106 6.211 5.905 6.192 1,019,318 +0.28(+4.69%)
Sep 03, 2004 5.981 6.115 5.847 5.914 378,260 -0.04(-0.64%)
Sep 02, 2004 5.799 5.981 5.771 5.953 634,683 +0.13(+2.30%)
Sep 01, 2004 5.828 5.981 5.799 5.819 404,906 -0.01(-0.16%)
Aug 31, 2004 5.599 6.125 5.579 5.828 364,990 +0.23(+4.10%)
Aug 30, 2004 5.799 5.876 5.579 5.599 439,910 -0.24(-4.10%)
Aug 27, 2004 5.790 5.914 5.790 5.838 404,279 +0.05(+0.83%)
Aug 26, 2004 5.876 5.962 5.780 5.790 344,823 -0.07(-1.14%)
Aug 25, 2004 5.799 5.924 5.675 5.857 396,964 +0.09(+1.49%)
Aug 24, 2004 5.876 5.924 5.771 5.771 661,747 -0.10(-1.63%)
Aug 23, 2004 6.067 6.106 5.790 5.866 763,000 -0.18(-3.01%)
Aug 20, 2004 5.924 6.077 5.886 6.048 538,446 +0.15(+2.60%)
Aug 19, 2004 6.048 6.125 5.876 5.895 667,389 -0.06(-0.96%)
Aug 18, 2004 5.780 6.020 5.704 5.953 723,920 +0.16(+2.81%)
Aug 17, 2004 5.838 5.933 5.704 5.790 699,991 +0.05(+0.83%)
Aug 16, 2004 5.551 5.742 5.551 5.742 458,197 +0.24(+4.35%)
Aug 13, 2004 5.608 5.742 5.493 5.503 378,051 -0.10(-1.71%)
Aug 12, 2004 5.742 5.828 5.455 5.599 480,558 -0.14(-2.50%)
Aug 11, 2004 5.809 5.809 5.570 5.742 691,736 -0.10(-1.64%)
Aug 10, 2004 5.599 5.838 5.570 5.838 793,302 +0.38(+7.02%)
Aug 09, 2004 5.273 5.723 5.216 5.455 1,357,141 -0.16(-2.90%)
Aug 06, 2004 5.924 5.943 5.474 5.618 1,159,755 -0.45(-7.41%)
Aug 05, 2004 6.249 6.355 5.761 6.067 1,247,215 -0.10(-1.55%)
Aug 04, 2004 6.163 6.316 6.144 6.163 838,965 -0.09(-1.38%)
Aug 03, 2004 6.307 6.498 6.240 6.249 669,166 -0.11(-1.66%)
Aug 02, 2004 6.316 6.393 6.154 6.355 771,672 +0.01(+0.15%)
Jul 30, 2004 6.345 6.460 6.221 6.345 1,143,246 +0.11(+1.69%)
Jul 29, 2004 6.115 6.383 6.067 6.240 1,136,767 +0.15(+2.52%)
Jul 28, 2004 6.039 6.278 6.029 6.087 1,648,569 +0.11(+1.76%)
Jul 27, 2004 5.790 5.981 5.646 5.981 1,701,023 +0.19(+3.31%)
Jul 26, 2004 5.799 5.876 5.532 5.790 1,394,549 -0.01(-0.17%)
Jul 23, 2004 6.067 6.067 5.790 5.799 1,328,719 -0.27(-4.42%)
Jul 22, 2004 5.895 6.077 5.771 6.067 1,853,477 +0.08(+1.28%)
Jul 21, 2004 6.699 6.699 5.895 5.991 3,273,000 -0.72(-10.70%)
Jul 20, 2004 7.168 7.168 6.508 6.709 2,562,873 -0.18(-2.64%)
Jul 19, 2004 6.747 6.890 6.355 6.890 2,084,718 +0.18(+2.71%)
Jul 16, 2004 6.986 7.015 6.594 6.709 1,518,685 -0.20(-2.91%)
Jul 15, 2004 6.967 7.120 6.814 6.910 1,887,124 +0.01(+0.14%)
Jul 14, 2004 6.651 7.063 6.642 6.900 4,780,818 +0.26(+3.89%)
Jul 13, 2004 6.029 6.670 6.020 6.642 2,907,905 +0.62(+10.33%)
Jul 12, 2004 5.933 6.029 5.790 6.020 1,405,729 +0.23(+3.97%)
Jul 09, 2004 5.857 5.953 5.704 5.790 1,312,209 -0.01(-0.17%)
Jul 08, 2004 5.838 6.115 5.799 5.799 2,575,307 +0.01(+0.17%)
Jul 07, 2004 5.761 5.914 5.646 5.790 5,053,960 +0.33(+6.14%)
Jul 06, 2004 5.158 5.732 5.120 5.455 3,448,964 +0.49(+9.83%)
Jul 02, 2004 4.900 4.967 4.795 4.967 373,663 +0.07(+1.37%)
Jul 01, 2004 5.082 5.091 4.881 4.900 407,727 -0.14(-2.85%)
Jun 30, 2004 5.063 5.101 4.986 5.043 476,274 +0.01(+0.19%)
Jun 29, 2004 4.900 5.072 4.871 5.034 1,363,097 +0.14(+2.94%)
Jun 28, 2004 5.024 5.110 4.842 4.890 2,367,264 -0.09(-1.73%)
Jun 25, 2004 4.833 5.024 4.795 4.976 1,318,583 +0.13(+2.77%)
Jun 24, 2004 4.976 5.072 4.795 4.842 1,026,006 -0.12(-2.50%)
Jun 23, 2004 4.737 4.976 4.689 4.967 4,191,170 +0.33(+7.01%)
Jun 22, 2004 4.469 4.642 4.307 4.642 1,190,476 +0.13(+2.97%)
Jun 21, 2004 4.536 4.632 4.364 4.508 861,117 +0.01(+0.21%)
Jun 18, 2004 4.307 4.527 4.287 4.498 1,568,737 +0.19(+4.44%)
Jun 17, 2004 4.307 4.335 4.192 4.307 631,131 +0.00(+0.00%)
Jun 16, 2004 4.307 4.354 4.249 4.307 463,212 +0.04(+0.90%)
Jun 15, 2004 4.278 4.326 4.220 4.268 1,002,182 +0.03(+0.68%)
Jun 14, 2004 4.335 4.431 4.220 4.240 1,150,142 -0.10(-2.21%)
Jun 10, 2004 4.546 4.555 4.259 4.335 554,956 -0.15(-3.41%)
Jun 09, 2004 4.431 4.546 4.431 4.488 300,100 +0.05(+1.08%)
Jun 08, 2004 4.450 4.508 4.393 4.441 351,928 -0.10(-2.11%)
Jun 07, 2004 4.498 4.594 4.460 4.536 286,412 +0.11(+2.38%)
Jun 04, 2004 4.412 4.479 4.316 4.431 387,874 +0.11(+2.66%)
Jun 03, 2004 4.546 4.546 4.316 4.316 285,367 -0.23(-5.05%)
Jun 02, 2004 4.642 4.642 4.527 4.546 512,532 -0.08(-1.66%)
Jun 01, 2004 4.431 4.642 4.431 4.622 745,027 +0.24(+5.46%)
May 28, 2004 4.402 4.421 4.259 4.383 552,553 -0.02(-0.43%)
May 27, 2004 4.527 4.575 4.268 4.402 516,712 -0.05(-1.08%)
May 26, 2004 4.517 4.575 4.402 4.450 533,535 +0.01(+0.22%)
May 25, 2004 4.307 4.498 4.268 4.441 635,624 +0.08(+1.75%)
May 24, 2004 4.230 4.431 4.211 4.364 455,375 +0.13(+3.17%)
May 21, 2004 4.278 4.354 4.173 4.230 631,340 +0.05(+1.14%)
May 20, 2004 4.173 4.297 4.067 4.182 670,629 +0.03(+0.69%)
May 19, 2004 4.268 4.479 4.134 4.153 2,466,218 +0.06(+1.40%)
May 18, 2004 3.828 4.144 3.809 4.096 971,565 +0.29(+7.54%)
May 17, 2004 3.732 3.818 3.493 3.809 912,945 -0.01(-0.25%)
May 14, 2004 3.905 3.991 3.809 3.818 728,413 -0.04(-0.99%)
May 13, 2004 4.019 4.096 3.847 3.857 743,251 -0.12(-3.12%)
May 12, 2004 4.029 4.067 3.799 3.981 1,034,470 -0.14(-3.48%)
May 11, 2004 3.952 4.192 3.876 4.125 1,029,872 +0.20(+5.12%)
May 10, 2004 3.838 4.000 3.598 3.924 1,330,600 -0.06(-1.44%)
May 07, 2004 4.220 4.220 3.972 3.981 945,442 -0.24(-5.67%)
May 06, 2004 4.316 4.364 4.115 4.220 633,534 -0.16(-3.71%)
May 05, 2004 4.488 4.498 4.354 4.383 490,798 -0.05(-1.08%)
May 04, 2004 4.488 4.575 4.393 4.431 1,109,390 +0.04(+0.87%)
May 03, 2004 4.287 4.517 4.259 4.393 992,986 -0.11(-2.34%)
Apr 30, 2004 4.584 4.708 4.402 4.498 1,233,945 +0.01(+0.21%)
Apr 29, 2004 4.862 4.967 4.488 4.488 1,700,815 -0.37(-7.68%)
Apr 28, 2004 5.015 5.015 4.756 4.862 1,571,767 -0.22(-4.33%)
Apr 27, 2004 5.206 5.359 5.005 5.082 1,627,148 -0.14(-2.75%)
Apr 26, 2004 5.216 5.417 5.091 5.225 1,277,518 -0.18(-3.36%)
Apr 23, 2004 5.599 5.685 5.254 5.407 1,113,570 -0.16(-2.92%)
Apr 22, 2004 5.359 5.704 5.311 5.570 1,173,862 +0.23(+4.30%)
Apr 21, 2004 5.551 5.560 4.967 5.340 2,316,167 -0.21(-3.79%)
Apr 20, 2004 6.316 6.326 5.455 5.551 3,103,201 -0.44(-7.35%)
Apr 19, 2004 5.924 6.077 5.828 5.991 957,563 +0.16(+2.79%)
Apr 16, 2004 5.838 5.914 5.704 5.828 786,928 -0.03(-0.49%)
Apr 15, 2004 5.914 6.010 5.704 5.857 1,283,265 -0.01(-0.16%)
Apr 14, 2004 5.847 6.173 5.790 5.866 1,313,463 -0.21(-3.46%)
Apr 13, 2004 6.431 6.479 5.847 6.077 1,691,828 -0.27(-4.22%)
Apr 12, 2004 6.460 6.575 6.297 6.345 1,313,149 +0.13(+2.16%)
Apr 08, 2004 6.182 6.316 6.115 6.211 1,016,706 +0.04(+0.62%)
Apr 07, 2004 6.221 6.221 5.943 6.173 813,678 -0.05(-0.77%)
Apr 06, 2004 6.125 6.259 6.029 6.221 1,037,395 +0.10(+1.56%)
Apr 05, 2004 6.230 6.402 6.106 6.125 1,727,878 -0.11(-1.69%)
Apr 02, 2004 5.914 6.240 5.771 6.230 3,205,603 +0.46(+7.96%)
Apr 01, 2004 5.618 5.876 5.579 5.771 2,113,349 +0.15(+2.73%)
Mar 31, 2004 5.685 6.125 5.560 5.618 4,391,377 +0.09(+1.56%)
Mar 30, 2004 5.091 5.551 5.034 5.532 2,263,399 +0.44(+8.65%)
Mar 29, 2004 5.034 5.244 5.015 5.091 1,064,877 +0.12(+2.50%)
Mar 26, 2004 4.919 5.024 4.842 4.967 553,702 +0.06(+1.17%)
Mar 25, 2004 4.976 5.063 4.814 4.909 941,681 -0.07(-1.35%)
Mar 24, 2004 5.149 5.216 4.909 4.976 804,587 -0.10(-1.89%)
Mar 23, 2004 5.206 5.378 4.890 5.072 1,394,235 -0.01(-0.19%)
Mar 22, 2004 5.235 5.264 4.929 5.082 1,280,130 -0.13(-2.57%)
Mar 19, 2004 4.823 5.321 4.718 5.216 3,197,557 +0.56(+12.14%)
Mar 18, 2004 4.632 4.680 4.498 4.651 296,025 +0.00(+0.00%)
Mar 17, 2004 4.488 4.689 4.431 4.651 576,481 +0.21(+4.74%)
Mar 16, 2004 4.575 4.689 4.278 4.441 933,530 -0.14(-3.13%)
Mar 15, 2004 4.775 4.775 4.565 4.584 617,965 -0.14(-3.04%)
Mar 12, 2004 4.642 4.785 4.546 4.728 888,599 +0.14(+3.13%)
Mar 11, 2004 4.603 4.948 4.546 4.584 1,100,822 -0.17(-3.62%)
Mar 10, 2004 4.996 5.216 4.584 4.756 2,065,596 -0.29(-5.69%)
Mar 09, 2004 5.043 5.091 4.795 5.043 1,279,085 -0.03(-0.57%)
Mar 08, 2004 5.187 5.378 5.072 5.072 854,430 -0.11(-2.03%)
Mar 05, 2004 5.216 5.378 5.053 5.177 978,253 -0.21(-3.91%)
Mar 04, 2004 5.168 5.455 5.130 5.388 1,598,726 +0.22(+4.26%)
Mar 03, 2004 5.340 5.340 4.938 5.168 1,244,707 -0.17(-3.23%)
Mar 02, 2004 5.264 5.359 5.091 5.340 2,660,573 +0.15(+2.95%)
Mar 01, 2004 4.747 5.216 4.747 5.187 3,593,372 +0.54(+11.52%)
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%)
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.