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 (%)
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%)
Nov 02, 2009 15.38 15.84 14.38 14.84 13,395,783 -0.34(-2.27%)
Oct 30, 2009 16.34 16.39 14.93 15.19 14,134,207 -0.94(-5.82%)
Oct 29, 2009 16.14 16.57 15.98 16.13 9,398,730 +0.48(+3.06%)
Oct 28, 2009 16.48 16.63 15.52 15.65 14,843,489 -0.79(-4.83%)
Oct 27, 2009 18.16 18.37 16.22 16.44 22,058,834 -1.54(-8.57%)
Oct 26, 2009 18.56 19.20 17.98 17.98 9,114,445 -0.36(-1.98%)
Oct 23, 2009 18.46 18.59 18.25 18.35 6,988,044 -0.20(-1.08%)
Oct 22, 2009 18.72 18.96 17.92 18.55 8,621,410 -0.43(-2.27%)
Oct 21, 2009 18.88 19.64 18.88 18.98 7,374,006 -0.20(-1.05%)
Oct 20, 2009 19.03 19.39 19.00 19.18 6,662,485 -0.62(-3.14%)
Oct 19, 2009 20.13 20.29 19.62 19.80 5,239,093 -0.11(-0.53%)
Oct 16, 2009 20.20 20.34 19.86 19.91 8,828,430 -0.71(-3.44%)
Oct 15, 2009 19.99 20.82 19.71 20.61 7,147,518 +0.50(+2.47%)
Oct 14, 2009 19.75 20.17 19.50 20.12 10,843,896 +0.79(+4.11%)
Oct 13, 2009 18.55 19.36 18.22 19.32 11,197,120 +0.77(+4.13%)
Oct 12, 2009 18.80 19.13 18.44 18.56 5,154,169 -0.21(-1.12%)
Oct 09, 2009 18.91 19.27 18.67 18.77 7,285,022 +0.16(+0.87%)
Oct 08, 2009 18.80 18.90 18.36 18.60 6,886,915 +0.54(+2.97%)
Oct 07, 2009 17.86 18.37 17.85 18.07 6,065,468 +0.21(+1.18%)
Oct 06, 2009 18.58 18.84 17.69 17.86 10,599,289 -0.30(-1.63%)
Oct 05, 2009 17.56 18.21 17.37 18.15 7,988,990 +0.88(+5.10%)
Oct 02, 2009 17.11 17.71 16.81 17.27 12,762,782 -0.28(-1.58%)
Oct 01, 2009 18.79 19.06 17.52 17.55 11,267,123 -1.33(-7.04%)
Sep 30, 2009 19.57 19.80 18.74 18.88 8,164,721 -0.44(-2.28%)
Sep 29, 2009 19.73 19.91 19.28 19.32 6,415,598 -0.61(-3.07%)
Sep 28, 2009 20.09 20.09 19.17 19.93 8,231,190 +0.06(+0.29%)
Sep 25, 2009 20.07 20.52 19.76 19.88 7,532,982 -0.44(-2.17%)
Sep 24, 2009 21.96 22.05 20.25 20.32 11,251,670 -1.53(-7.01%)
Sep 23, 2009 22.13 22.56 21.45 21.85 7,706,416 -0.22(-1.00%)
Sep 22, 2009 22.48 22.49 21.91 22.07 6,843,916 +0.19(+0.87%)
Sep 21, 2009 21.59 22.06 21.19 21.88 5,157,671 -0.18(-0.82%)
Sep 18, 2009 22.69 22.69 21.92 22.06 5,054,504 -0.57(-2.54%)
Sep 17, 2009 22.28 23.23 22.16 22.63 8,779,065 +0.00(+0.00%)
Sep 16, 2009 22.63 22.95 22.17 22.63 8,536,088 +0.52(+2.34%)
Sep 15, 2009 20.87 22.48 20.68 22.12 8,631,867 +1.19(+5.67%)
Sep 14, 2009 19.94 21.02 19.94 20.93 5,388,256 +0.31(+1.48%)
Sep 11, 2009 21.19 21.48 20.34 20.62 6,549,702 -0.31(-1.46%)
Sep 10, 2009 20.30 20.97 19.91 20.93 4,749,178 +0.63(+3.11%)
Sep 09, 2009 20.05 20.54 19.80 20.30 5,002,588 +0.29(+1.43%)
Sep 08, 2009 20.02 20.27 19.77 20.01 5,150,261 +0.55(+2.85%)
Sep 04, 2009 19.23 19.50 18.85 19.46 4,083,148 +0.41(+2.16%)
Sep 03, 2009 19.08 19.23 18.62 19.04 4,070,721 +0.42(+2.26%)
Sep 02, 2009 18.66 18.93 18.33 18.62 4,803,981 -0.09(-0.46%)
Sep 01, 2009 19.31 20.15 18.66 18.71 10,260,663 -0.74(-3.79%)
Aug 31, 2009 19.72 19.74 19.33 19.45 8,301,515 -0.77(-3.79%)
Aug 28, 2009 20.18 20.55 19.92 20.21 5,973,348 +0.40(+2.03%)
Aug 27, 2009 19.63 20.03 19.00 19.81 8,035,823 +0.10(+0.49%)
Aug 26, 2009 19.99 20.08 19.50 19.71 7,591,388 -0.43(-2.14%)
Aug 25, 2009 20.42 20.61 20.03 20.15 8,173,279 -0.09(-0.43%)
Aug 24, 2009 20.25 20.61 19.98 20.23 8,044,468 +0.26(+1.29%)
Aug 21, 2009 19.86 20.21 19.83 19.97 5,566,611 +0.38(+1.95%)
Aug 20, 2009 19.20 19.75 19.13 19.59 5,541,299 +0.51(+2.66%)
Aug 19, 2009 18.12 19.13 18.02 19.08 8,138,107 +0.26(+1.37%)
Aug 18, 2009 18.31 18.93 18.23 18.82 5,962,416 +0.94(+5.23%)
Aug 17, 2009 18.71 18.72 17.84 17.89 8,488,507 -1.91(-9.66%)
Aug 14, 2009 20.65 20.70 19.62 19.80 5,617,435 -0.77(-3.72%)
Aug 13, 2009 20.24 20.73 19.67 20.57 7,920,320 +0.86(+4.37%)
Aug 12, 2009 18.85 19.95 18.79 19.70 8,193,119 +0.67(+3.52%)
Aug 11, 2009 19.26 19.31 18.57 19.04 5,869,718 -0.40(-2.07%)
Aug 10, 2009 20.19 20.28 19.24 19.44 7,455,181 -0.96(-4.69%)
Aug 07, 2009 20.82 21.18 19.84 20.39 9,761,204 +0.05(+0.23%)
Aug 06, 2009 21.15 21.42 20.03 20.35 8,840,270 -0.58(-2.79%)
Aug 05, 2009 20.23 21.01 19.74 20.93 11,432,826 +0.97(+4.84%)
Aug 04, 2009 19.71 20.69 19.64 19.96 12,045,081 -0.09(-0.47%)
Aug 03, 2009 19.86 20.19 19.52 20.06 13,968,658 +1.23(+6.56%)
Jul 31, 2009 17.89 19.08 17.58 18.82 15,214,516 +1.06(+5.98%)
Jul 30, 2009 17.93 18.16 17.59 17.76 10,418,406 +0.40(+2.32%)
Jul 29, 2009 17.79 17.80 17.20 17.36 10,149,238 -0.83(-4.58%)
Jul 28, 2009 17.93 18.87 17.57 18.19 10,177,071 -0.13(-0.73%)
Jul 27, 2009 18.51 19.02 18.14 18.33 8,462,684 +0.19(+1.06%)
Jul 24, 2009 18.23 18.60 17.74 18.14 367 -0.34(-1.86%)
Jul 23, 2009 17.91 18.66 17.75 18.48 9,385,825 +0.72(+4.04%)
Jul 22, 2009 18.00 18.20 17.42 17.76 10,737,462 -0.75(-4.03%)
Jul 21, 2009 19.44 19.62 17.86 18.51 17,576,126 -0.92(-4.73%)
Jul 20, 2009 19.76 20.16 19.04 19.43 13,267,049 +0.30(+1.55%)
Jul 17, 2009 18.73 19.65 18.66 19.13 12,704,502 +0.18(+0.96%)
Jul 16, 2009 17.62 19.12 17.62 18.95 10,190,659 +1.05(+5.88%)
Jul 15, 2009 17.38 18.03 17.20 17.90 9,599,885 +1.39(+8.41%)
Jul 14, 2009 16.18 16.71 15.97 16.51 9,601,205 +0.81(+5.18%)
Jul 13, 2009 15.36 15.77 15.30 15.70 7,426,744 +0.49(+3.21%)
Jul 10, 2009 15.31 15.46 14.76 15.21 8,044,868 -0.35(-2.28%)
Jul 09, 2009 15.30 15.93 15.14 15.56 10,614,102 +0.80(+5.45%)
Jul 08, 2009 15.98 16.26 14.14 14.76 16,579,602 -1.16(-7.28%)
Jul 07, 2009 16.39 16.62 15.87 15.92 8,857,286 -0.26(-1.60%)
Jul 06, 2009 16.70 16.84 15.71 16.17 13,826,032 -1.24(-7.14%)
Jul 02, 2009 17.70 18.03 17.36 17.42 6,898,862 -0.80(-4.41%)
Jul 01, 2009 18.69 19.02 18.18 18.22 9,229,100 -0.14(-0.78%)
Jun 30, 2009 18.48 18.98 18.15 18.37 8,265,786 -0.18(-0.98%)
Jun 29, 2009 18.83 19.11 18.38 18.55 9,143,725 -0.11(-0.56%)
Jun 26, 2009 17.70 18.88 17.45 18.65 11,903,750 +0.86(+4.84%)
Jun 25, 2009 17.31 17.83 17.20 17.79 9,584,318 +0.43(+2.48%)
Jun 24, 2009 17.39 18.04 17.07 17.36 11,306,567 +0.44(+2.60%)
Jun 23, 2009 16.03 17.03 15.82 16.92 11,753,180 +1.13(+7.15%)
Jun 22, 2009 17.61 17.64 15.79 15.79 13,029,115 -2.36(-13.02%)
Jun 19, 2009 18.52 18.64 18.09 18.15 10,687,674 +0.12(+0.69%)
Jun 18, 2009 17.51 18.34 17.02 18.03 9,538,043 +0.63(+3.63%)
Jun 17, 2009 17.17 17.94 16.54 17.40 13,709,314 -0.16(-0.93%)
Jun 16, 2009 18.33 18.73 17.19 17.56 16,166,533 +0.03(+0.16%)
Jun 15, 2009 18.42 18.50 17.26 17.53 13,054,932 -1.54(-8.08%)
Jun 12, 2009 19.60 19.85 18.59 19.07 12,966,118 -1.16(-5.72%)
Jun 11, 2009 19.12 20.77 18.95 20.23 15,128,104 +1.00(+5.23%)
Jun 10, 2009 19.00 19.39 18.47 19.23 17,040,042 +0.95(+5.18%)
Jun 09, 2009 17.30 18.64 16.67 18.28 20,401,860 +1.63(+9.77%)
Jun 08, 2009 16.40 16.87 15.93 16.65 9,809,670 -0.22(-1.30%)
Jun 05, 2009 16.51 17.48 16.23 16.87 16,172,054 +1.09(+6.91%)
Jun 04, 2009 14.58 15.97 14.24 15.78 11,137,642 +1.45(+10.15%)
Jun 03, 2009 15.04 15.04 13.97 14.33 9,245,885 -1.12(-7.25%)
Jun 02, 2009 14.74 15.65 14.55 15.45 10,892,146 +0.68(+4.60%)
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.