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 28, 2014 6.450 6.470 6.140 6.210 4,310,106 -0.24(-3.72%)
Feb 27, 2014 6.240 6.460 6.230 6.450 3,946,803 +0.20(+3.20%)
Feb 26, 2014 6.150 6.390 6.130 6.250 4,567,181 +0.12(+1.96%)
Feb 25, 2014 6.280 6.310 6.110 6.130 5,058,502 -0.20(-3.16%)
Feb 24, 2014 6.260 6.440 6.120 6.330 4,801,663 -0.03(-0.47%)
Feb 21, 2014 6.480 6.530 6.350 6.360 4,049,229 -0.09(-1.40%)
Feb 20, 2014 6.370 6.480 6.270 6.450 5,622,934 -0.05(-0.77%)
Feb 19, 2014 6.730 6.790 6.490 6.500 5,620,406 -0.35(-5.11%)
Feb 18, 2014 6.970 6.990 6.725 6.850 3,647,446 -0.06(-0.87%)
Feb 14, 2014 6.900 6.910 6.910 6.910 4,889,000 +0.06(+0.88%)
Feb 13, 2014 6.740 6.910 6.660 6.850 4,700,272 +0.09(+1.33%)
Feb 12, 2014 6.660 6.940 6.630 6.760 6,281,260 +0.15(+2.27%)
Feb 11, 2014 6.350 6.630 6.330 6.610 4,864,096 +0.32(+5.09%)
Feb 10, 2014 6.490 6.520 6.280 6.290 4,504,223 -0.24(-3.68%)
Feb 07, 2014 6.610 6.680 6.370 6.530 3,654,425 -0.01(-0.15%)
Feb 06, 2014 6.460 6.600 6.450 6.540 4,000,680 +0.11(+1.71%)
Feb 05, 2014 6.630 6.650 6.230 6.430 8,569,189 -0.25(-3.74%)
Feb 04, 2014 6.700 6.790 6.612 6.680 3,331,034 -0.02(-0.30%)
Feb 03, 2014 7.070 7.100 6.610 6.700 7,468,331 -0.37(-5.23%)
Jan 31, 2014 6.820 7.320 6.670 7.070 10,062,650 +0.06(+0.86%)
Jan 30, 2014 7.000 7.085 6.862 7.010 4,895,161 +0.12(+1.74%)
Jan 29, 2014 6.720 7.110 6.600 6.890 11,855,544 -0.22(-3.09%)
Jan 28, 2014 6.320 7.220 6.240 7.110 27,046,648 +1.12(+18.70%)
Jan 27, 2014 6.270 6.340 5.790 5.990 12,896,283 -0.26(-4.16%)
Jan 24, 2014 6.610 6.610 6.180 6.250 11,187,799 -0.44(-6.58%)
Jan 23, 2014 6.640 6.790 6.620 6.690 4,591,492 -0.01(-0.15%)
Jan 22, 2014 6.790 6.800 6.640 6.700 6,859,481 -0.09(-1.33%)
Jan 21, 2014 7.000 7.040 6.670 6.790 11,236,807 -0.22(-3.14%)
Jan 17, 2014 7.440 7.010 7.010 7.010 10,203,800 -0.43(-5.78%)
Jan 16, 2014 7.560 7.720 7.420 7.440 5,348,422 -0.13(-1.72%)
Jan 15, 2014 7.550 7.680 7.510 7.570 4,116,284 +0.02(+0.26%)
Jan 14, 2014 7.340 7.565 7.310 7.550 6,100,259 +0.24(+3.28%)
Jan 13, 2014 7.500 7.605 7.230 7.310 6,192,593 -0.20(-2.66%)
Jan 10, 2014 7.400 7.520 7.260 7.510 7,621,054 +0.10(+1.35%)
Jan 09, 2014 7.900 7.910 7.300 7.410 12,028,418 -0.51(-6.44%)
Jan 08, 2014 7.970 7.970 7.700 7.920 4,476,038 +0.01(+0.13%)
Jan 07, 2014 7.810 7.960 7.810 7.910 7,165,186 +0.11(+1.41%)
Jan 06, 2014 8.100 8.150 7.580 7.800 11,479,912 -0.29(-3.58%)
Jan 03, 2014 8.140 8.220 7.960 8.090 5,166,854 -0.04(-0.49%)
Jan 02, 2014 8.160 8.240 7.870 8.130 9,723,053 -0.07(-0.85%)
Dec 31, 2013 8.190 8.200 8.200 8.200 4,515,500 +0.02(+0.24%)
Dec 30, 2013 8.180 8.470 8.060 8.180 7,685,417 +0.06(+0.74%)
Dec 27, 2013 7.980 8.130 7.880 8.120 6,211,213 +0.19(+2.40%)
Dec 26, 2013 8.060 8.060 7.820 7.930 7,201,536 +0.06(+0.76%)
Dec 24, 2013 7.500 8.000 7.500 7.870 7,295,035 +0.37(+4.93%)
Dec 23, 2013 7.250 7.660 7.235 7.500 8,589,800 +0.34(+4.75%)
Dec 20, 2013 7.300 7.470 7.110 7.160 10,713,882 -0.13(-1.78%)
Dec 19, 2013 6.730 7.520 6.580 7.290 24,840,028 +0.97(+15.35%)
Dec 18, 2013 6.200 6.400 6.160 6.320 6,114,704 +0.15(+2.43%)
Dec 17, 2013 6.030 6.250 6.030 6.170 6,916,369 +0.14(+2.32%)
Dec 16, 2013 5.960 6.120 5.925 6.030 4,330,143 +0.07(+1.17%)
Dec 13, 2013 5.780 5.990 5.780 5.960 4,845,852 +0.20(+3.47%)
Dec 12, 2013 5.800 5.910 5.730 5.760 4,062,600 +0.00(+0.00%)
Dec 11, 2013 5.900 5.980 5.710 5.760 4,909,010 -0.16(-2.70%)
Dec 10, 2013 5.880 6.120 5.870 5.920 6,404,523 +0.06(+1.02%)
Dec 09, 2013 5.720 5.910 5.720 5.860 3,776,558 +0.16(+2.81%)
Dec 06, 2013 5.950 6.090 5.650 5.700 6,096,669 -0.20(-3.39%)
Dec 05, 2013 6.050 6.090 5.890 5.900 5,450,641 -0.08(-1.34%)
Dec 04, 2013 5.790 6.000 5.780 5.980 7,657,636 +0.24(+4.18%)
Dec 03, 2013 5.650 5.810 5.570 5.740 5,338,428 +0.17(+3.05%)
Dec 02, 2013 5.630 5.680 5.540 5.570 3,680,404 -0.09(-1.59%)
Nov 29, 2013 5.660 5.750 5.570 5.660 2,864,142 +0.05(+0.89%)
Nov 27, 2013 5.420 5.630 5.400 5.610 7,385,442 +0.22(+4.08%)
Nov 26, 2013 5.220 5.440 5.200 5.390 6,993,260 +0.15(+2.86%)
Nov 25, 2013 5.200 5.290 5.110 5.240 5,416,433 +0.05(+0.96%)
Nov 22, 2013 5.220 5.290 5.150 5.190 7,347,068 -0.03(-0.57%)
Nov 21, 2013 5.220 5.330 5.145 5.220 6,113,257 +0.04(+0.77%)
Nov 20, 2013 5.050 5.290 5.030 5.180 6,709,447 +0.16(+3.19%)
Nov 19, 2013 5.110 5.160 4.840 5.020 7,420,694 -0.09(-1.76%)
Nov 18, 2013 5.300 5.345 5.020 5.110 5,772,637 -0.15(-2.85%)
Nov 15, 2013 5.230 5.380 5.220 5.260 4,600,411 +0.03(+0.57%)
Nov 14, 2013 5.280 5.300 5.130 5.230 3,448,741 +0.00(+0.00%)
Nov 13, 2013 5.140 5.325 5.120 5.230 5,273,389 +0.01(+0.19%)
Nov 12, 2013 5.290 5.300 5.120 5.220 5,006,122 -0.11(-2.06%)
Nov 11, 2013 5.410 5.450 5.300 5.330 3,715,702 -0.05(-0.93%)
Nov 08, 2013 5.110 5.490 5.090 5.380 9,325,545 +0.27(+5.28%)
Nov 07, 2013 5.250 5.390 5.010 5.110 10,001,868 -0.11(-2.11%)
Nov 06, 2013 5.070 5.260 5.020 5.220 9,909,225 +0.21(+4.19%)
Nov 05, 2013 4.990 5.070 4.810 5.010 9,182,786 +0.01(+0.20%)
Nov 04, 2013 4.960 5.180 4.950 5.000 21,836,776 +0.40(+8.70%)
Nov 01, 2013 4.380 4.600 4.360 4.600 7,713,201 +0.20(+4.55%)
Oct 31, 2013 4.440 4.490 4.320 4.400 4,121,652 -0.02(-0.45%)
Oct 30, 2013 4.380 4.420 4.260 4.420 5,964,081 -0.01(-0.23%)
Oct 29, 2013 4.160 4.450 4.115 4.430 8,761,642 +0.25(+5.98%)
Oct 28, 2013 4.270 4.280 4.150 4.180 2,614,272 -0.09(-2.11%)
Oct 25, 2013 4.340 4.350 4.200 4.270 3,549,730 +0.02(+0.47%)
Oct 24, 2013 4.150 4.320 4.150 4.250 4,894,701 +0.14(+3.41%)
Oct 23, 2013 3.940 4.140 3.910 4.110 5,561,911 +0.13(+3.27%)
Oct 22, 2013 4.190 4.220 3.880 3.980 7,051,881 -0.08(-1.97%)
Oct 21, 2013 4.220 4.220 4.050 4.060 5,247,508 -0.14(-3.33%)
Oct 18, 2013 4.190 4.230 4.160 4.200 4,100,763 +0.06(+1.33%)
Oct 17, 2013 4.160 4.250 4.080 4.145 4,585,150 +0.02(+0.61%)
Oct 16, 2013 4.300 4.350 4.050 4.120 7,913,218 -0.24(-5.50%)
Oct 15, 2013 4.350 4.460 4.280 4.360 7,533,621 +0.01(+0.23%)
Oct 14, 2013 4.080 4.400 4.040 4.350 6,141,080 +0.22(+5.33%)
Oct 11, 2013 3.920 4.160 3.900 4.130 4,030,755 +0.20(+5.09%)
Oct 10, 2013 3.930 3.975 3.840 3.930 4,540,803 +0.08(+2.08%)
Oct 09, 2013 3.930 3.930 3.810 3.850 4,492,325 -0.04(-1.03%)
Oct 08, 2013 3.990 4.070 3.860 3.890 4,663,365 -0.13(-3.23%)
Oct 07, 2013 3.980 4.070 3.940 4.020 2,472,642 +0.00(+0.00%)
Oct 04, 2013 3.890 4.130 3.889 4.020 5,253,344 +0.15(+3.88%)
Oct 03, 2013 3.870 3.920 3.810 3.870 3,178,442 -0.03(-0.77%)
Oct 02, 2013 3.870 3.965 3.830 3.900 3,851,299 +0.02(+0.52%)
Oct 01, 2013 3.770 3.990 3.730 3.880 6,982,987 +0.13(+3.47%)
Sep 30, 2013 3.750 3.890 3.740 3.750 5,059,732 -0.08(-2.09%)
Sep 27, 2013 3.920 3.926 3.750 3.830 6,694,181 -0.11(-2.79%)
Sep 26, 2013 4.030 4.080 3.920 3.940 3,676,272 -0.07(-1.75%)
Sep 25, 2013 4.000 4.090 3.990 4.010 3,296,173 +0.01(+0.25%)
Sep 24, 2013 4.010 4.027 3.930 4.000 4,800,686 -0.02(-0.50%)
Sep 23, 2013 4.070 4.140 4.010 4.020 3,390,592 -0.07(-1.59%)
Sep 20, 2013 3.940 4.200 3.860 4.085 13,269,945 -0.36(-8.00%)
Sep 19, 2013 4.520 4.650 4.410 4.440 12,751,847 -0.06(-1.33%)
Sep 18, 2013 4.090 4.500 4.040 4.500 11,082,264 +0.41(+10.02%)
Sep 17, 2013 3.970 4.110 3.970 4.090 4,073,233 +0.12(+3.02%)
Sep 16, 2013 4.060 4.080 3.940 3.970 6,356,157 -0.01(-0.25%)
Sep 13, 2013 3.920 4.000 3.890 3.980 4,516,600 +0.04(+1.02%)
Sep 12, 2013 4.100 4.110 3.890 3.940 8,165,460 -0.20(-4.83%)
Sep 11, 2013 3.900 4.170 3.840 4.140 11,035,840 +0.26(+6.70%)
Sep 10, 2013 3.760 3.950 3.710 3.880 9,945,247 +0.20(+5.43%)
Sep 09, 2013 3.490 3.740 3.490 3.680 7,956,869 +0.22(+6.36%)
Sep 06, 2013 3.430 3.520 3.420 3.460 4,303,185 +0.06(+1.76%)
Sep 05, 2013 3.320 3.485 3.320 3.400 4,964,398 +0.06(+1.80%)
Sep 04, 2013 3.340 3.360 3.300 3.340 2,693,120 -0.01(-0.30%)
Sep 03, 2013 3.420 3.450 3.310 3.350 4,398,483 -0.01(-0.30%)
Aug 30, 2013 3.350 3.440 3.320 3.360 3,658,996 +0.00(+0.00%)
Aug 29, 2013 3.440 3.470 3.360 3.360 3,864,472 -0.10(-2.89%)
Aug 28, 2013 3.510 3.540 3.460 3.460 3,044,045 -0.08(-2.26%)
Aug 27, 2013 3.510 3.610 3.500 3.540 5,597,613 -0.01(-0.28%)
Aug 26, 2013 3.570 3.635 3.530 3.550 3,546,707 +0.00(+0.00%)
Aug 23, 2013 3.470 3.590 3.470 3.550 3,640,198 +0.08(+2.31%)
Aug 22, 2013 3.390 3.490 3.380 3.470 3,741,820 +0.13(+3.89%)
Aug 21, 2013 3.410 3.440 3.310 3.340 4,095,286 -0.03(-0.89%)
Aug 20, 2013 3.390 3.540 3.350 3.370 3,797,558 -0.03(-0.88%)
Aug 19, 2013 3.550 3.600 3.310 3.400 7,019,367 -0.17(-4.76%)
Aug 16, 2013 3.590 3.660 3.530 3.570 5,788,089 -0.05(-1.38%)
Aug 15, 2013 3.590 3.660 3.530 3.620 4,823,581 -0.03(-0.82%)
Aug 14, 2013 3.680 3.760 3.630 3.650 3,767,414 +0.02(+0.55%)
Aug 13, 2013 3.780 3.790 3.610 3.630 3,736,947 -0.11(-2.94%)
Aug 12, 2013 3.610 3.820 3.610 3.740 7,639,422 +0.17(+4.76%)
Aug 09, 2013 3.520 3.690 3.500 3.570 7,231,201 +0.07(+2.00%)
Aug 08, 2013 3.450 3.560 3.400 3.500 5,999,167 +0.08(+2.34%)
Aug 07, 2013 3.330 3.430 3.310 3.420 3,380,343 +0.09(+2.70%)
Aug 06, 2013 3.440 3.440 3.305 3.330 3,693,895 -0.11(-3.20%)
Aug 05, 2013 3.410 3.470 3.400 3.440 2,795,451 +0.04(+1.18%)
Aug 02, 2013 3.330 3.420 3.300 3.400 2,268,803 +0.05(+1.49%)
Aug 01, 2013 3.420 3.449 3.320 3.350 4,535,797 -0.05(-1.47%)
Jul 31, 2013 3.460 3.490 3.400 3.400 4,406,205 -0.08(-2.30%)
Jul 30, 2013 3.550 3.550 3.430 3.480 4,351,379 -0.04(-1.14%)
Jul 29, 2013 3.580 3.600 3.510 3.520 2,658,195 -0.09(-2.49%)
Jul 26, 2013 3.490 3.610 3.490 3.610 3,490,639 +0.10(+2.85%)
Jul 25, 2013 3.490 3.550 3.420 3.510 4,169,322 +0.06(+1.74%)
Jul 24, 2013 3.580 3.580 3.430 3.450 3,813,481 -0.11(-3.09%)
Jul 23, 2013 3.430 3.590 3.400 3.560 7,335,100 +0.13(+3.79%)
Jul 22, 2013 3.380 3.450 3.360 3.430 3,672,766 +0.08(+2.39%)
Jul 19, 2013 3.380 3.420 3.350 3.350 2,649,166 -0.05(-1.47%)
Jul 18, 2013 3.350 3.430 3.341 3.400 2,686,867 +0.06(+1.95%)
Jul 17, 2013 3.370 3.420 3.321 3.335 2,657,447 -0.00(-0.15%)
Jul 16, 2013 3.330 3.369 3.260 3.340 3,216,362 +0.05(+1.52%)
Jul 15, 2013 3.400 3.400 3.290 3.290 3,831,341 -0.06(-1.79%)
Jul 12, 2013 3.440 3.440 3.260 3.350 4,684,181 -0.08(-2.33%)
Jul 11, 2013 3.400 3.470 3.380 3.430 4,079,533 +0.11(+3.31%)
Jul 10, 2013 3.350 3.370 3.240 3.320 4,105,745 +0.03(+0.91%)
Jul 09, 2013 3.200 3.300 3.160 3.290 4,601,217 +0.16(+5.11%)
Jul 08, 2013 3.040 3.170 3.030 3.130 4,268,997 +0.12(+3.99%)
Jul 05, 2013 3.080 3.089 2.980 3.010 2,977,274 -0.04(-1.31%)
Jul 03, 2013 3.030 3.080 2.980 3.050 3,511,376 -0.02(-0.65%)
Jul 02, 2013 3.010 3.110 2.920 3.070 8,089,721 +0.04(+1.32%)
Jul 01, 2013 3.000 3.070 2.990 3.030 3,497,653 -0.01(-0.33%)
Jun 28, 2013 3.010 3.060 2.970 3.040 4,969,066 +0.03(+1.00%)
Jun 27, 2013 3.050 3.080 3.000 3.010 5,198,270 +0.02(+0.67%)
Jun 26, 2013 3.100 3.170 2.980 2.990 7,716,360 -0.12(-3.86%)
Jun 25, 2013 3.180 3.230 3.020 3.110 8,386,404 -0.04(-1.27%)
Jun 24, 2013 3.260 3.280 3.060 3.150 8,199,677 -0.18(-5.26%)
Jun 21, 2013 3.420 3.440 3.310 3.325 6,909,929 -0.07(-2.21%)
Jun 20, 2013 3.410 3.480 3.320 3.400 6,068,199 -0.07(-2.02%)
Jun 19, 2013 3.520 3.620 3.430 3.470 4,658,609 -0.07(-1.98%)
Jun 18, 2013 3.400 3.590 3.370 3.540 6,005,515 +0.09(+2.61%)
Jun 17, 2013 3.600 3.675 3.390 3.450 8,244,295 -0.12(-3.36%)
Jun 14, 2013 3.650 3.800 3.520 3.570 6,948,068 -0.05(-1.38%)
Jun 13, 2013 3.430 3.640 3.430 3.620 7,633,414 +0.21(+6.16%)
Jun 12, 2013 3.450 3.570 3.400 3.410 5,403,216 +0.01(+0.29%)
Jun 11, 2013 3.310 3.410 3.265 3.400 3,916,717 +0.04(+1.19%)
Jun 10, 2013 3.350 3.400 3.300 3.360 2,839,089 +0.02(+0.60%)
Jun 07, 2013 3.380 3.390 3.300 3.340 4,142,591 -0.01(-0.30%)
Jun 06, 2013 3.350 3.420 3.315 3.350 3,096,407 -0.01(-0.30%)
Jun 05, 2013 3.390 3.450 3.360 3.360 4,150,654 -0.08(-2.33%)
Jun 04, 2013 3.500 3.530 3.420 3.440 3,721,893 -0.06(-1.71%)
Jun 03, 2013 3.520 3.530 3.420 3.500 4,583,395 +0.03(+0.86%)
May 31, 2013 3.510 3.580 3.450 3.470 6,097,333 -0.06(-1.70%)
May 30, 2013 3.510 3.580 3.485 3.530 3,420,092 +0.01(+0.28%)
May 29, 2013 3.480 3.570 3.470 3.520 3,778,404 -0.03(-0.85%)
May 28, 2013 3.550 3.600 3.470 3.550 5,207,562 +0.10(+2.90%)
May 24, 2013 3.480 3.600 3.430 3.450 3,821,762 -0.04(-1.15%)
May 23, 2013 3.540 3.555 3.420 3.490 7,944,880 -0.11(-3.06%)
May 22, 2013 3.720 3.780 3.540 3.600 8,893,814 -0.06(-1.64%)
May 21, 2013 3.600 3.700 3.530 3.660 10,077,160 +0.14(+3.98%)
May 20, 2013 3.390 3.530 3.310 3.520 5,832,081 +0.16(+4.76%)
May 17, 2013 3.330 3.440 3.310 3.360 3,956,658 +0.06(+1.82%)
May 16, 2013 3.330 3.380 3.280 3.300 6,146,707 -0.07(-2.08%)
May 15, 2013 3.400 3.430 3.350 3.370 5,086,367 -0.08(-2.32%)
May 13, 2013 3.540 3.550 3.430 3.450 5,923,285 -0.11(-3.09%)
May 10, 2013 3.530 3.560 3.440 3.560 4,049,990 +0.08(+2.30%)
May 09, 2013 3.560 3.570 3.460 3.480 3,544,288 -0.08(-2.25%)
May 08, 2013 3.420 3.590 3.420 3.560 6,683,767 +0.15(+4.40%)
May 07, 2013 3.440 3.510 3.400 3.410 3,658,766 -0.02(-0.58%)
May 06, 2013 3.500 3.500 3.400 3.430 3,307,009 -0.05(-1.44%)
May 03, 2013 3.390 3.525 3.290 3.480 8,252,603 +0.19(+5.78%)
May 02, 2013 3.250 3.350 3.190 3.290 3,527,764 +0.04(+1.23%)
May 01, 2013 3.350 3.340 3.200 3.250 4,799,881 -0.10(-2.99%)
Apr 30, 2013 3.190 3.350 3.160 3.350 5,312,527 +0.11(+3.40%)
Apr 29, 2013 3.170 3.250 3.150 3.240 3,212,512 +0.08(+2.53%)
Apr 26, 2013 3.180 3.210 3.120 3.160 4,673,243 -0.05(-1.56%)
Apr 25, 2013 3.150 3.280 3.080 3.210 7,110,813 +0.14(+4.56%)
Apr 24, 2013 2.950 3.100 2.930 3.070 6,092,286 +0.14(+4.78%)
Apr 23, 2013 3.000 2.950 2.905 2.930 8,804,734 +0.01(+0.34%)
Apr 22, 2013 2.900 2.940 2.800 2.920 6,171,756 +0.05(+1.74%)
Apr 19, 2013 2.880 2.910 2.800 2.870 4,169,274 +0.01(+0.35%)
Apr 18, 2013 2.870 2.930 2.760 2.860 5,918,225 +0.04(+1.42%)
Apr 17, 2013 2.930 2.950 2.810 2.820 7,737,670 -0.15(-5.05%)
Apr 16, 2013 2.990 3.010 2.920 2.970 6,909,808 +0.05(+1.71%)
Apr 15, 2013 3.010 3.040 2.870 2.920 8,410,745 -0.14(-4.58%)
Apr 12, 2013 3.120 3.120 2.985 3.060 8,013,823 -0.08(-2.55%)
Apr 11, 2013 3.200 3.200 3.080 3.140 5,449,858 -0.02(-0.63%)
Apr 10, 2013 3.240 3.260 3.090 3.160 5,854,078 +0.00(+0.00%)
Apr 09, 2013 3.110 3.280 3.110 3.160 8,228,308 +0.07(+2.27%)
Apr 08, 2013 3.070 3.100 3.020 3.090 4,740,956 +0.03(+0.98%)
Apr 05, 2013 3.010 3.130 2.990 3.060 4,272,362 -0.02(-0.65%)
Apr 04, 2013 2.980 3.170 2.970 3.080 4,662,205 +0.05(+1.65%)
Apr 03, 2013 3.100 3.120 2.880 3.030 11,459,126 -0.06(-1.94%)
Apr 02, 2013 3.220 3.270 3.045 3.090 7,905,108 -0.13(-4.04%)
Apr 01, 2013 3.320 3.320 3.180 3.220 6,318,576 -0.09(-2.72%)
Mar 28, 2013 3.370 3.380 3.280 3.310 4,045,874 -0.07(-2.07%)
Mar 27, 2013 3.330 3.380 3.270 3.380 5,695,137 +0.03(+0.90%)
Mar 26, 2013 3.400 3.420 3.310 3.350 4,998,948 -0.03(-0.89%)
Mar 25, 2013 3.330 3.390 3.250 3.380 7,721,413 +0.07(+2.11%)
Mar 22, 2013 3.420 3.480 3.290 3.310 10,346,378 -0.16(-4.61%)
Mar 21, 2013 3.520 3.560 3.450 3.470 5,582,834 -0.06(-1.70%)
Mar 20, 2013 3.550 3.570 3.480 3.530 4,516,264 +0.02(+0.57%)
Mar 19, 2013 3.590 3.620 3.450 3.510 7,250,256 -0.08(-2.23%)
Mar 18, 2013 3.550 3.640 3.520 3.590 4,091,384 -0.02(-0.55%)
Mar 15, 2013 3.590 3.660 3.530 3.610 6,401,138 +0.05(+1.40%)
Mar 14, 2013 3.580 3.600 3.460 3.560 8,622,884 +0.02(+0.56%)
Mar 13, 2013 3.650 3.700 3.500 3.540 7,230,384 -0.12(-3.28%)
Mar 12, 2013 3.770 3.810 3.640 3.660 7,349,633 -0.11(-2.92%)
Mar 11, 2013 3.850 3.850 3.760 3.770 3,299,789 -0.08(-2.08%)
Mar 08, 2013 3.870 3.880 3.800 3.850 5,697,314 +0.09(+2.39%)
Mar 07, 2013 3.700 3.880 3.660 3.760 6,297,465 +0.06(+1.62%)
Mar 06, 2013 3.510 3.730 3.460 3.700 9,713,331 +0.22(+6.32%)
Mar 05, 2013 3.600 3.670 3.480 3.480 6,529,823 -0.06(-1.69%)
Mar 04, 2013 3.600 3.620 3.510 3.540 7,103,899 -0.07(-1.94%)
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.