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, 2018 5.530 5.580 5.150 5.160 15,192,497 -0.31(-5.67%)
Feb 27, 2018 5.630 5.680 5.440 5.470 11,272,538 -0.18(-3.19%)
Feb 26, 2018 5.730 5.780 5.630 5.650 15,457,254 +0.15(+2.73%)
Feb 23, 2018 5.650 5.680 5.460 5.500 12,950,769 -0.12(-2.14%)
Feb 22, 2018 5.620 14,364,448 -0.07(-1.23%)
Feb 21, 2018 5.830 5.851 5.660 5.690 13,828,108 -0.12(-2.07%)
Feb 20, 2018 5.816 6.050 5.683 5.810 32,329,992 -0.15(-2.52%)
Feb 16, 2018 5.960 5.960 5.960 0 +0.72(+13.74%)
Feb 15, 2018 5.220 5.260 5.080 5.240 14,111,392 +0.06(+1.16%)
Feb 14, 2018 4.850 5.200 4.850 5.180 16,442,054 +0.34(+7.02%)
Feb 13, 2018 4.730 4.910 4.700 4.840 12,241,759 +0.08(+1.68%)
Feb 12, 2018 4.600 4.800 4.550 4.760 19,118,804 +0.26(+5.78%)
Feb 09, 2018 4.630 4.670 4.360 4.500 21,355,924 -0.06(-1.32%)
Feb 08, 2018 4.640 4.720 4.490 4.560 21,235,020 -0.04(-0.87%)
Feb 07, 2018 4.830 4.830 4.600 4.600 21,013,222 -0.20(-4.17%)
Feb 06, 2018 4.600 4.840 4.560 4.800 21,981,224 +0.12(+2.59%)
Feb 05, 2018 4.630 5.000 4.560 4.679 28,990,212 -0.08(-1.71%)
Feb 02, 2018 4.950 4.980 4.700 4.760 25,991,860 -0.24(-4.80%)
Feb 01, 2018 5.020 5.120 4.820 5.000 29,869,652 -0.06(-1.19%)
Jan 31, 2018 5.510 5.530 5.050 5.060 46,048,504 -0.43(-7.83%)
Jan 30, 2018 6.400 6.490 5.350 5.490 55,630,416 -0.82(-13.00%)
Jan 29, 2018 6.370 6.490 6.290 6.310 13,098,563 -0.03(-0.47%)
Jan 26, 2018 6.300 6.440 6.201 6.340 11,426,345 +0.05(+0.79%)
Jan 25, 2018 6.440 6.450 6.200 6.290 12,587,304 +0.01(+0.16%)
Jan 24, 2018 6.330 6.400 6.250 6.280 12,398,926 -0.02(-0.32%)
Jan 23, 2018 6.220 6.390 6.100 6.300 17,691,288 +0.08(+1.29%)
Jan 22, 2018 6.200 6.290 5.750 6.220 32,745,172 -0.22(-3.42%)
Jan 19, 2018 6.540 6.590 6.310 6.440 14,209,832 -0.11(-1.68%)
Jan 18, 2018 6.600 6.660 6.510 6.550 14,926,404 -0.10(-1.50%)
Jan 17, 2018 6.350 6.800 6.310 6.650 28,120,876 +0.29(+4.56%)
Jan 16, 2018 6.220 6.495 6.160 6.360 26,915,964 +0.17(+2.75%)
Jan 12, 2018 6.190 6.190 6.190 0 -0.24(-3.73%)
Jan 11, 2018 6.470 6.490 6.280 6.430 18,508,416 -0.01(-0.16%)
Jan 10, 2018 6.479 6.440 25,719,272 +0.35(+5.75%)
Jan 09, 2018 6.450 6.480 6.020 6.090 36,512,560 -0.55(-8.28%)
Jan 08, 2018 6.660 6.740 6.560 6.640 17,093,414 +0.03(+0.45%)
Jan 05, 2018 6.550 6.670 6.450 6.610 16,387,856 +0.06(+0.92%)
Jan 04, 2018 6.430 6.590 6.250 6.550 21,203,304 +0.21(+3.31%)
Jan 03, 2018 6.310 6.530 6.120 6.340 21,872,236 +0.10(+1.60%)
Jan 02, 2018 5.720 6.290 5.700 6.240 25,037,312 +0.58(+10.25%)
Dec 29, 2017 5.660 5.660 5.660 0 -0.10(-1.74%)
Dec 28, 2017 5.720 5.790 5.650 5.760 9,633,295 +0.09(+1.59%)
Dec 27, 2017 5.790 5.860 5.650 5.670 8,579,745 -0.11(-1.90%)
Dec 26, 2017 5.700 5.830 5.680 5.780 7,659,706 +0.07(+1.23%)
Dec 22, 2017 5.720 5.720 5.610 5.710 10,508,927 -0.01(-0.17%)
Dec 21, 2017 5.680 5.740 5.601 5.720 9,227,532 +0.09(+1.60%)
Dec 20, 2017 5.720 5.750 5.551 5.630 14,941,484 +0.10(+1.81%)
Dec 19, 2017 5.560 5.650 5.460 5.530 11,601,288 +0.04(+0.73%)
Dec 18, 2017 5.340 5.550 5.340 5.490 16,397,887 +0.19(+3.58%)
Dec 15, 2017 5.270 5.335 5.210 5.300 11,523,001 +0.02(+0.38%)
Dec 14, 2017 5.320 5.450 5.250 5.280 8,645,248 -0.10(-1.86%)
Dec 13, 2017 5.310 5.430 5.075 5.380 16,362,889 +0.05(+0.94%)
Dec 12, 2017 5.380 5.450 5.300 5.330 9,961,450 -0.07(-1.30%)
Dec 11, 2017 5.430 5.530 5.250 5.400 17,708,398 +0.07(+1.31%)
Dec 08, 2017 5.270 5.380 5.220 5.330 15,142,691 +0.00(+0.00%)
Dec 07, 2017 5.225 5.350 5.150 25,972,440 +0.00(+0.00%)
Dec 06, 2017 4.930 5.140 4.890 5.030 20,818,412 +0.21(+4.36%)
Dec 05, 2017 4.910 5.000 4.810 4.820 10,469,242 -0.14(-2.82%)
Dec 04, 2017 5.080 5.120 4.950 4.960 18,200,808 +0.07(+1.43%)
Dec 01, 2017 4.880 5.150 4.880 4.890 19,780,850 +0.02(+0.41%)
Nov 30, 2017 4.910 4.980 4.830 4.870 13,232,732 -0.02(-0.41%)
Nov 29, 2017 4.760 4.900 4.750 4.890 12,457,931 +0.10(+2.09%)
Nov 28, 2017 4.730 4.800 4.635 4.790 12,847,228 +0.08(+1.70%)
Nov 27, 2017 4.920 4.920 4.580 4.710 21,968,988 -0.17(-3.48%)
Nov 24, 2017 4.930 4.980 4.860 4.880 5,626,277 +0.00(+0.00%)
Nov 22, 2017 4.870 4.920 4.810 4.880 8,113,795 +0.03(+0.62%)
Nov 21, 2017 4.890 4.930 4.750 4.850 22,043,020 +0.22(+4.75%)
Nov 20, 2017 4.530 4.650 4.510 4.630 13,067,043 +0.12(+2.66%)
Nov 17, 2017 4.340 4.600 4.340 4.510 11,928,397 +0.12(+2.73%)
Nov 16, 2017 4.360 4.429 4.300 4.390 12,112,607 +0.02(+0.46%)
Nov 15, 2017 4.120 4.410 4.000 4.370 23,036,544 +0.23(+5.56%)
Nov 14, 2017 4.260 4.305 4.110 4.140 11,477,016 -0.16(-3.72%)
Nov 13, 2017 4.200 4.320 4.180 4.300 8,556,288 +0.07(+1.65%)
Nov 10, 2017 4.200 4.250 4.160 4.230 10,936,549 +0.05(+1.20%)
Nov 09, 2017 4.200 4.260 4.140 4.180 10,934,722 -0.03(-0.71%)
Nov 08, 2017 4.250 4.300 4.200 4.210 10,453,460 -0.04(-0.94%)
Nov 07, 2017 4.330 4.360 4.240 4.250 15,579,848 -0.10(-2.30%)
Nov 06, 2017 4.270 4.440 4.270 4.350 19,580,096 +0.13(+3.08%)
Nov 03, 2017 4.230 4.310 4.050 4.220 22,993,592 -0.01(-0.24%)
Nov 02, 2017 4.350 4.460 4.210 4.230 25,962,234 -0.12(-2.76%)
Nov 01, 2017 4.720 4.923 4.330 4.350 58,505,536 -0.24(-5.23%)
Oct 31, 2017 5.410 5.460 4.580 4.590 92,770,304 -1.26(-21.54%)
Oct 30, 2017 6.080 6.080 5.850 5.850 16,172,491 -0.20(-3.31%)
Oct 27, 2017 5.970 6.075 5.914 6.050 13,740,680 +0.00(+0.00%)
Oct 26, 2017 6.070 6.120 5.960 6.050 10,517,938 +0.03(+0.50%)
Oct 25, 2017 6.190 6.210 5.930 6.020 19,487,112 -0.21(-3.37%)
Oct 24, 2017 6.190 6.290 6.160 6.230 13,246,857 +0.08(+1.30%)
Oct 23, 2017 6.200 6.270 6.134 6.150 13,382,566 -0.04(-0.65%)
Oct 20, 2017 6.150 6.250 6.100 6.190 16,818,138 +0.15(+2.48%)
Oct 19, 2017 5.850 6.050 5.800 6.040 13,387,248 +0.09(+1.51%)
Oct 18, 2017 5.730 6.100 5.700 5.950 28,029,444 +0.29(+5.12%)
Oct 17, 2017 5.670 5.800 5.650 5.660 12,514,188 -0.03(-0.53%)
Oct 16, 2017 5.870 5.910 5.611 5.690 13,919,547 -0.11(-1.90%)
Oct 13, 2017 5.710 5.870 5.690 5.800 23,945,128 +0.31(+5.65%)
Oct 12, 2017 5.420 5.550 5.420 5.490 8,845,540 +0.06(+1.10%)
Oct 11, 2017 5.380 5.490 5.350 5.430 8,200,331 +0.07(+1.31%)
Oct 10, 2017 5.410 5.440 5.350 5.360 8,159,643 -0.03(-0.56%)
Oct 09, 2017 5.580 5.590 5.320 5.390 12,215,288 -0.19(-3.41%)
Oct 06, 2017 5.650 5.650 5.540 5.580 7,567,931 -0.09(-1.59%)
Oct 05, 2017 5.820 5.860 5.660 5.670 12,816,927 -0.10(-1.73%)
Oct 04, 2017 5.740 5.860 5.730 5.770 9,916,141 +0.03(+0.52%)
Oct 03, 2017 5.740 5.820 5.630 5.740 10,584,837 +0.03(+0.53%)
Oct 02, 2017 5.560 5.860 5.545 5.710 19,800,508 +0.12(+2.15%)
Sep 29, 2017 5.510 5.640 5.479 5.590 10,631,897 +0.09(+1.64%)
Sep 28, 2017 5.410 5.550 5.340 5.500 12,195,027 +0.13(+2.42%)
Sep 27, 2017 5.450 5.231 5.370 27,200,844 +0.04(+0.75%)
Sep 26, 2017 5.340 5.440 5.305 5.330 10,613,379 +0.00(+0.00%)
Sep 25, 2017 5.220 5.350 5.170 5.330 12,201,127 +0.11(+2.11%)
Sep 22, 2017 5.410 5.420 5.200 5.220 28,207,444 -0.32(-5.78%)
Sep 21, 2017 5.580 5.610 5.470 5.540 11,332,803 -0.10(-1.77%)
Sep 20, 2017 5.620 5.690 5.570 5.640 11,521,961 +0.03(+0.53%)
Sep 19, 2017 5.600 5.660 5.510 5.610 10,318,417 +0.00(+0.00%)
Sep 18, 2017 5.560 5.700 5.520 5.610 13,255,085 +0.05(+0.90%)
Sep 15, 2017 5.580 5.705 5.550 5.560 16,046,249 -0.05(-0.89%)
Sep 14, 2017 5.700 5.705 5.470 5.610 18,716,110 -0.13(-2.26%)
Sep 13, 2017 5.740 5.820 5.650 5.740 11,753,719 -0.02(-0.35%)
Sep 12, 2017 5.740 5.800 5.630 5.760 10,320,379 +0.03(+0.52%)
Sep 11, 2017 5.920 5.960 5.660 5.730 15,565,125 -0.14(-2.39%)
Sep 08, 2017 5.940 5.980 5.750 5.870 13,242,293 -0.11(-1.84%)
Sep 07, 2017 5.890 6.020 5.860 5.980 16,219,093 +0.14(+2.40%)
Sep 06, 2017 5.820 5.890 5.750 5.840 11,996,222 +0.07(+1.21%)
Sep 05, 2017 5.790 5.985 5.650 5.770 20,756,528 +0.08(+1.41%)
Sep 01, 2017 5.640 5.800 5.620 5.690 14,595,076 +0.09(+1.61%)
Aug 31, 2017 5.820 5.860 5.560 5.600 21,560,704 -0.17(-2.95%)
Aug 30, 2017 5.510 5.820 5.470 5.770 22,070,776 +0.27(+4.91%)
Aug 29, 2017 5.400 5.650 5.350 5.500 16,088,953 +0.03(+0.55%)
Aug 28, 2017 5.330 5.630 5.310 5.470 18,376,176 +0.18(+3.40%)
Aug 25, 2017 5.310 5.340 5.240 5.290 11,031,895 +0.01(+0.19%)
Aug 24, 2017 5.350 5.455 5.270 5.280 10,292,540 -0.11(-2.04%)
Aug 23, 2017 5.160 5.390 5.130 5.390 14,251,512 +0.16(+3.06%)
Aug 22, 2017 5.220 5.290 5.180 5.230 13,857,080 +0.03(+0.58%)
Aug 21, 2017 5.270 5.310 5.170 5.200 8,145,891 -0.05(-0.95%)
Aug 18, 2017 5.260 5.330 5.150 5.250 10,319,234 -0.01(-0.19%)
Aug 17, 2017 5.390 5.459 5.250 5.260 9,131,702 -0.17(-3.13%)
Aug 16, 2017 5.280 5.470 5.250 5.430 14,016,079 +0.19(+3.63%)
Aug 15, 2017 5.130 5.320 5.110 5.240 12,014,454 +0.10(+1.95%)
Aug 14, 2017 5.160 5.220 5.070 5.140 15,333,626 +0.03(+0.59%)
Aug 11, 2017 5.290 5.340 5.010 5.110 20,719,968 -0.22(-4.13%)
Aug 10, 2017 5.350 5.540 5.320 5.330 15,238,071 -0.04(-0.74%)
Aug 09, 2017 5.370 5.455 5.315 5.370 9,210,195 -0.05(-0.92%)
Aug 08, 2017 5.480 5.560 5.310 5.420 14,729,012 -0.09(-1.63%)
Aug 07, 2017 5.540 5.660 5.440 5.510 15,876,179 +0.05(+0.92%)
Aug 04, 2017 5.420 5.490 5.330 5.460 13,004,573 +0.10(+1.87%)
Aug 03, 2017 5.350 5.480 5.320 5.360 10,733,216 +0.01(+0.19%)
Aug 02, 2017 5.380 5.470 5.300 5.350 17,705,656 -0.04(-0.74%)
Aug 01, 2017 5.700 5.720 5.390 5.390 26,297,304 -0.27(-4.77%)
Jul 31, 2017 5.630 5.680 5.410 5.660 24,601,348 +0.19(+3.47%)
Jul 28, 2017 5.950 5.951 5.310 5.470 56,129,808 -0.51(-8.53%)
Jul 27, 2017 6.160 6.180 5.940 5.980 33,182,678 -0.26(-4.17%)
Jul 26, 2017 6.750 6.790 6.200 6.240 55,703,776 -0.54(-7.96%)
Jul 25, 2017 6.420 6.880 6.350 6.780 70,046,816 +0.75(+12.44%)
Jul 24, 2017 6.210 6.225 5.920 6.030 23,443,462 -0.17(-2.74%)
Jul 21, 2017 6.460 6.470 6.195 6.200 16,463,993 -0.26(-4.02%)
Jul 20, 2017 6.600 6.380 6.460 14,175,893 -0.14(-2.12%)
Jul 19, 2017 6.420 6.670 6.280 6.600 18,595,592 +0.23(+3.61%)
Jul 18, 2017 6.450 6.510 6.270 6.370 12,193,369 -0.12(-1.85%)
Jul 17, 2017 6.530 6.600 6.440 6.490 12,847,711 -0.01(-0.15%)
Jul 14, 2017 6.680 6.680 6.490 6.500 14,220,799 -0.14(-2.11%)
Jul 13, 2017 6.320 6.760 6.210 6.640 33,099,864 +0.44(+7.10%)
Jul 12, 2017 6.200 6.350 6.130 6.200 12,543,284 +0.03(+0.49%)
Jul 11, 2017 6.100 6.190 5.970 6.170 14,471,039 +0.17(+2.83%)
Jul 10, 2017 5.920 6.100 5.790 6.000 13,303,667 +0.05(+0.84%)
Jul 07, 2017 6.220 6.240 5.790 5.950 21,193,308 -0.22(-3.57%)
Jul 06, 2017 6.270 6.375 6.150 6.170 12,974,260 -0.12(-1.91%)
Jul 05, 2017 6.420 6.460 6.110 6.290 20,042,940 -0.09(-1.41%)
Jul 03, 2017 6.510 6.700 6.330 6.380 15,753,518 -0.19(-2.89%)
Jun 30, 2017 6.880 7.040 6.540 6.570 23,153,484 -0.18(-2.67%)
Jun 29, 2017 6.840 7.000 6.680 6.750 18,452,150 -0.03(-0.44%)
Jun 28, 2017 6.640 6.800 6.540 6.780 16,011,159 +0.28(+4.31%)
Jun 27, 2017 6.630 6.780 6.500 6.500 14,964,653 -0.04(-0.61%)
Jun 26, 2017 6.750 6.790 6.430 6.540 15,091,725 -0.11(-1.65%)
Jun 23, 2017 6.530 6.820 6.310 6.650 24,633,774 +0.35(+5.56%)
Jun 22, 2017 6.220 6.345 6.170 6.300 10,546,544 +0.11(+1.78%)
Jun 21, 2017 6.260 6.370 6.130 6.190 11,840,607 -0.04(-0.64%)
Jun 20, 2017 6.250 6.300 6.120 6.230 10,013,097 -0.05(-0.80%)
Jun 19, 2017 6.160 6.325 6.090 6.280 25,916,780 +0.29(+4.84%)
Jun 16, 2017 6.060 6.300 5.950 5.990 17,378,472 -0.10(-1.64%)
Jun 15, 2017 6.110 6.190 5.930 6.090 18,158,004 -0.16(-2.56%)
Jun 14, 2017 6.400 6.420 6.100 6.250 19,586,116 -0.17(-2.65%)
Jun 13, 2017 6.570 6.600 6.400 6.420 11,442,974 -0.10(-1.53%)
Jun 12, 2017 6.280 6.600 6.280 6.520 17,752,244 +0.28(+4.49%)
Jun 09, 2017 6.350 6.500 6.140 6.240 22,648,602 -0.06(-0.95%)
Jun 08, 2017 5.970 6.420 5.920 6.300 26,453,016 +0.33(+5.53%)
Jun 07, 2017 6.030 6.090 5.780 5.970 17,136,020 +0.07(+1.19%)
Jun 06, 2017 6.070 6.070 5.770 5.900 18,473,876 -0.21(-3.44%)
Jun 05, 2017 5.890 6.170 5.890 6.110 11,989,480 +0.22(+3.74%)
Jun 02, 2017 6.010 6.100 5.810 5.890 12,638,632 -0.14(-2.32%)
Jun 01, 2017 6.130 6.240 5.950 6.030 21,406,220 -0.07(-1.15%)
May 31, 2017 6.160 6.290 5.910 6.100 20,989,888 -0.10(-1.61%)
May 30, 2017 5.770 6.260 5.730 6.200 20,636,748 +0.40(+6.90%)
May 26, 2017 5.950 5.970 5.780 5.800 9,098,231 -0.14(-2.36%)
May 25, 2017 5.990 6.180 5.880 5.940 17,518,936 +0.09(+1.54%)
May 24, 2017 6.060 6.340 5.820 5.850 26,040,540 -0.18(-2.99%)
May 23, 2017 5.530 6.200 5.480 6.030 24,965,074 +0.48(+8.65%)
May 22, 2017 5.640 5.650 5.485 5.550 7,437,702 +0.00(+0.00%)
May 19, 2017 5.480 5.680 5.480 5.550 11,852,441 +0.10(+1.83%)
May 18, 2017 5.400 5.580 5.300 5.450 10,692,762 -0.02(-0.37%)
May 17, 2017 5.680 5.600 5.450 5.470 11,746,856 -0.21(-3.70%)
May 16, 2017 5.750 5.770 5.610 5.680 8,900,925 -0.03(-0.53%)
May 15, 2017 5.700 5.830 5.640 5.710 10,491,657 +0.09(+1.60%)
May 12, 2017 5.690 5.820 5.570 5.620 11,048,446 -0.11(-1.92%)
May 11, 2017 5.980 6.000 5.720 5.730 18,035,428 -0.25(-4.18%)
May 10, 2017 5.850 6.080 5.795 5.980 15,061,038 +0.11(+1.87%)
May 09, 2017 5.830 5.958 5.820 5.870 9,332,584 +0.05(+0.86%)
May 08, 2017 5.810 5.870 5.740 5.820 8,402,604 -0.01(-0.17%)
May 05, 2017 5.770 5.880 5.710 5.830 12,506,467 +0.08(+1.39%)
May 04, 2017 5.860 5.870 5.710 5.750 18,718,984 -0.18(-3.04%)
May 03, 2017 6.170 6.210 5.880 5.930 16,426,069 -0.31(-4.97%)
May 02, 2017 6.210 6.300 6.120 6.240 15,828,505 +0.01(+0.16%)
May 01, 2017 6.380 6.390 6.120 6.230 17,760,034 -0.11(-1.74%)
Apr 28, 2017 6.530 6.595 6.330 6.340 15,078,464 -0.11(-1.71%)
Apr 27, 2017 6.380 6.610 6.250 6.450 25,116,440 +0.00(+0.00%)
Apr 26, 2017 6.250 6.590 6.250 6.450 30,300,516 +0.05(+0.78%)
Apr 25, 2017 7.450 7.540 6.390 6.400 64,778,768 -0.72(-10.11%)
Apr 24, 2017 6.920 7.180 6.850 7.120 33,592,028 +0.40(+5.95%)
Apr 21, 2017 6.900 6.910 6.600 6.720 19,206,192 -0.10(-1.47%)
Apr 20, 2017 6.470 6.840 6.412 6.820 32,052,724 +0.54(+8.60%)
Apr 19, 2017 6.460 6.530 6.260 6.280 14,658,536 -0.04(-0.63%)
Apr 18, 2017 6.570 6.150 6.320 20,466,186 +0.01(+0.16%)
Apr 17, 2017 6.420 6.470 6.170 6.310 16,349,029 -0.07(-1.10%)
Apr 13, 2017 6.590 6.690 6.370 6.380 18,754,760 -0.20(-3.04%)
Apr 12, 2017 6.970 6.970 6.530 6.580 27,912,236 -0.53(-7.45%)
Apr 11, 2017 7.060 7.160 6.800 7.110 20,550,730 +0.07(+0.99%)
Apr 10, 2017 7.700 7.700 6.860 7.040 39,472,736 -0.61(-7.97%)
Apr 07, 2017 6.990 7.690 6.980 7.650 37,607,600 +0.59(+8.36%)
Apr 06, 2017 6.850 7.230 6.760 7.060 26,524,074 +0.23(+3.37%)
Apr 05, 2017 7.250 7.340 6.800 6.830 21,164,538 -0.36(-5.01%)
Apr 04, 2017 7.060 7.310 7.000 7.190 14,880,831 +0.09(+1.27%)
Apr 03, 2017 7.280 7.380 6.970 7.100 17,159,082 -0.09(-1.25%)
Mar 31, 2017 7.240 7.300 7.020 7.190 17,323,868 -0.04(-0.55%)
Mar 30, 2017 7.190 7.450 7.160 7.230 20,230,410 +0.16(+2.26%)
Mar 29, 2017 7.300 7.355 7.050 7.070 17,486,972 -0.27(-3.68%)
Mar 28, 2017 7.170 7.410 7.050 7.340 12,121,030 +0.23(+3.23%)
Mar 27, 2017 6.860 7.150 6.700 7.110 19,853,464 -0.05(-0.70%)
Mar 24, 2017 7.510 7.580 7.100 7.160 13,685,659 -0.34(-4.53%)
Mar 23, 2017 7.600 7.690 7.450 7.500 12,331,193 -0.12(-1.57%)
Mar 22, 2017 7.490 7.680 7.430 7.620 10,355,561 +0.21(+2.83%)
Mar 21, 2017 8.280 8.340 7.380 7.410 23,823,672 -0.86(-10.40%)
Mar 20, 2017 8.250 8.300 7.995 8.270 9,487,110 -0.04(-0.48%)
Mar 17, 2017 8.270 8.555 8.260 8.310 16,474,715 +0.06(+0.73%)
Mar 16, 2017 8.580 8.655 8.230 8.250 13,321,761 -0.11(-1.32%)
Mar 15, 2017 8.040 8.410 7.943 8.360 14,981,054 +0.41(+5.16%)
Mar 14, 2017 7.770 8.040 7.650 7.950 10,501,257 +0.06(+0.76%)
Mar 13, 2017 8.000 7.790 7.890 11,738,494 +0.21(+2.73%)
Mar 10, 2017 7.910 7.970 7.600 7.680 11,871,029 -0.11(-1.41%)
Mar 09, 2017 7.720 7.960 7.630 7.790 11,166,068 +0.01(+0.13%)
Mar 08, 2017 7.830 8.015 7.680 7.780 13,483,401 +0.01(+0.13%)
Mar 07, 2017 8.150 8.170 7.760 7.770 16,712,873 -0.40(-4.90%)
Mar 06, 2017 8.210 8.270 8.050 8.170 12,619,881 -0.17(-2.04%)
Mar 03, 2017 8.350 8.476 8.170 8.340 10,838,968 +0.05(+0.60%)
Mar 02, 2017 8.740 8.735 8.270 8.290 12,208,483 -0.45(-5.15%)
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.