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 28, 2003 2.980 3.020 2.920 3.000 358,000 +0.02(+0.67%)
Nov 26, 2003 2.860 2.990 2.860 2.980 776,800 +0.12(+4.20%)
Nov 25, 2003 2.830 2.860 2.700 2.860 485,500 +0.07(+2.51%)
Nov 24, 2003 2.700 2.850 2.700 2.790 663,400 +0.10(+3.72%)
Nov 21, 2003 2.600 2.700 2.550 2.690 508,200 +0.09(+3.46%)
Nov 20, 2003 2.560 2.650 2.560 2.600 365,700 -0.06(-2.26%)
Nov 19, 2003 2.720 2.750 2.630 2.660 438,000 -0.05(-1.85%)
Nov 18, 2003 2.720 2.740 2.660 2.710 700,900 +0.07(+2.65%)
Nov 17, 2003 2.650 2.670 2.570 2.640 1,011,600 -0.09(-3.30%)
Nov 14, 2003 2.800 2.860 2.720 2.730 867,100 -0.07(-2.50%)
Nov 13, 2003 2.820 2.870 2.770 2.800 1,090,600 -0.01(-0.36%)
Nov 12, 2003 2.600 2.810 2.600 2.810 623,000 +0.12(+4.46%)
Nov 11, 2003 3.000 3.000 2.690 2.690 1,954,800 -0.31(-10.33%)
Nov 10, 2003 3.220 3.240 2.850 3.000 2,036,700 -0.16(-5.06%)
Nov 07, 2003 3.000 3.230 2.990 3.160 4,471,000 +0.23(+7.85%)
Nov 06, 2003 2.740 2.930 2.720 2.930 4,259,800 +0.23(+8.52%)
Nov 05, 2003 2.500 2.700 2.500 2.700 2,826,900 +0.20(+8.00%)
Nov 04, 2003 2.460 2.520 2.420 2.500 826,855 +0.06(+2.46%)
Nov 03, 2003 2.400 2.470 2.430 2.440 335,405 +0.04(+1.67%)
Oct 31, 2003 2.390 2.490 2.370 2.400 1,489,300 +0.05(+2.13%)
Oct 30, 2003 2.310 2.400 2.250 2.350 539,400 +0.04(+1.73%)
Oct 29, 2003 2.250 2.350 2.240 2.310 690,800 +0.02(+0.87%)
Oct 28, 2003 2.260 2.300 2.220 2.290 428,400 +0.06(+2.69%)
Oct 27, 2003 2.210 2.320 2.210 2.230 570,800 +0.01(+0.45%)
Oct 24, 2003 2.290 2.320 2.100 2.220 776,800 -0.08(-3.48%)
Oct 23, 2003 2.250 2.350 2.250 2.300 619,900 -0.02(-0.86%)
Oct 22, 2003 2.300 2.350 2.280 2.320 1,007,200 -0.04(-1.69%)
Oct 21, 2003 2.420 2.430 2.250 2.360 1,025,500 -0.04(-1.67%)
Oct 20, 2003 2.390 2.420 2.390 2.400 524,000 +0.03(+1.27%)
Oct 17, 2003 2.390 2.410 2.360 2.370 916,200 -0.01(-0.42%)
Oct 16, 2003 2.400 2.400 2.400 2.380 642,100 -0.01(-0.42%)
Oct 15, 2003 2.380 2.800 2.320 2.390 1,147,400 +0.04(+1.70%)
Oct 14, 2003 2.390 2.390 2.390 2.350 2,170,900 -0.01(-0.42%)
Oct 13, 2003 2.350 2.400 2.330 2.360 1,012,500 +0.03(+1.29%)
Oct 10, 2003 2.310 2.310 2.310 2.330 1,205,600 +0.07(+3.10%)
Oct 09, 2003 2.250 2.370 2.220 2.260 1,751,300 +0.09(+4.15%)
Oct 08, 2003 2.110 2.180 2.110 2.170 610,100 +0.06(+2.84%)
Oct 07, 2003 2.030 2.130 2.030 2.110 929,900 +0.10(+4.98%)
Oct 06, 2003 2.010 2.070 2.010 2.010 1,582,700 +0.00(+0.00%)
Oct 03, 2003 2.050 2.070 1.980 2.010 1,673,200 +0.10(+5.24%)
Oct 02, 2003 1.890 2.100 1.800 1.910 3,795,100 -0.19(-9.05%)
Oct 01, 2003 1.990 2.140 1.990 2.100 1,658,700 +0.10(+5.00%)
Sep 30, 2003 2.050 2.050 1.870 2.000 1,662,800 +0.02(+1.01%)
Sep 29, 2003 1.970 2.150 1.950 1.980 1,341,200 +0.01(+0.51%)
Sep 26, 2003 1.850 2.010 1.750 1.970 6,015,000 +0.06(+3.14%)
Sep 25, 2003 2.210 2.230 1.910 1.910 3,733,700 -0.29(-13.18%)
Sep 24, 2003 2.300 2.310 2.180 2.200 1,023,300 -0.09(-3.93%)
Sep 23, 2003 2.320 2.320 2.270 2.290 1,077,500 +0.02(+0.88%)
Sep 22, 2003 2.300 2.380 2.250 2.270 1,294,500 -0.05(-2.16%)
Sep 19, 2003 2.560 2.560 2.300 2.320 4,823,100 -0.24(-9.38%)
Sep 18, 2003 2.610 2.630 2.570 2.560 995,700 +0.01(+0.39%)
Sep 17, 2003 2.700 2.730 2.500 2.550 1,252,800 -0.19(-6.93%)
Sep 16, 2003 2.760 2.840 2.710 2.740 416,700 -0.02(-0.72%)
Sep 15, 2003 2.870 2.920 2.750 2.760 552,900 -0.10(-3.50%)
Sep 12, 2003 2.720 2.880 2.710 2.860 1,408,700 +0.16(+5.93%)
Sep 11, 2003 2.830 2.830 2.690 2.700 500,300 -0.05(-1.82%)
Sep 10, 2003 2.880 2.880 2.750 2.750 448,300 -0.11(-3.85%)
Sep 09, 2003 2.870 2.930 2.660 2.860 648,300 +0.02(+0.70%)
Sep 08, 2003 2.890 3.000 2.800 2.840 814,000 -0.02(-0.70%)
Sep 05, 2003 2.850 3.150 2.850 2.860 2,298,400 +0.01(+0.35%)
Sep 04, 2003 2.470 2.950 2.450 2.850 8,441,400 +0.33(+13.10%)
Sep 03, 2003 2.420 2.590 2.390 2.520 1,339,200 +0.04(+1.61%)
Sep 02, 2003 2.620 2.650 2.480 2.480 809,500 -0.16(-6.06%)
Aug 29, 2003 2.750 2.750 2.550 2.640 1,319,500 -0.17(-6.05%)
Aug 28, 2003 2.690 2.830 2.660 2.810 833,400 +0.16(+6.04%)
Aug 27, 2003 2.600 2.710 2.550 2.650 381,300 +0.12(+4.74%)
Aug 26, 2003 2.590 2.680 2.400 2.530 731,200 -0.05(-1.94%)
Aug 25, 2003 2.640 2.660 2.570 2.580 224,600 -0.01(-0.39%)
Aug 22, 2003 2.680 2.720 2.550 2.590 670,100 -0.03(-1.15%)
Aug 21, 2003 2.600 2.710 2.510 2.620 1,100,400 +0.14(+5.65%)
Aug 20, 2003 2.300 2.600 2.270 2.480 1,138,500 +0.19(+8.30%)
Aug 19, 2003 2.380 2.400 2.270 2.290 570,700 -0.05(-2.14%)
Aug 18, 2003 2.270 2.450 2.200 2.340 679,400 +0.10(+4.46%)
Aug 15, 2003 2.200 2.250 2.180 2.240 166,900 +0.04(+1.82%)
Aug 14, 2003 2.190 2.260 2.130 2.200 442,100 +0.04(+1.85%)
Aug 13, 2003 2.210 2.240 2.150 2.160 350,300 -0.01(-0.46%)
Aug 12, 2003 2.170 2.180 2.150 2.170 301,900 -0.01(-0.46%)
Aug 11, 2003 2.170 2.210 2.160 2.180 324,300 +0.02(+0.93%)
Aug 08, 2003 2.200 2.200 2.120 2.160 221,000 +0.02(+0.93%)
Aug 07, 2003 2.080 2.190 2.080 2.140 388,200 +0.04(+1.90%)
Aug 06, 2003 2.290 2.300 2.100 2.100 709,100 -0.20(-8.70%)
Aug 05, 2003 2.320 2.380 2.240 2.300 601,800 +0.00(+0.00%)
Aug 04, 2003 2.400 2.410 2.240 2.300 588,600 -0.10(-4.17%)
Aug 01, 2003 2.440 2.440 2.360 2.400 295,000 +0.00(+0.00%)
Jul 31, 2003 2.410 2.450 2.380 2.400 420,000 +0.02(+0.84%)
Jul 30, 2003 2.490 2.590 2.380 2.380 931,700 -0.04(-1.65%)
Jul 29, 2003 2.460 2.460 2.370 2.420 396,900 -0.03(-1.22%)
Jul 28, 2003 2.480 2.480 2.410 2.450 825,200 +0.05(+2.08%)
Jul 25, 2003 2.350 2.410 2.350 2.400 1,868,700 +0.08(+3.45%)
Jul 24, 2003 2.400 2.430 2.290 2.320 1,096,100 +0.00(+0.00%)
Jul 23, 2003 2.400 2.400 2.250 2.320 687,300 -0.08(-3.33%)
Jul 22, 2003 2.390 2.460 2.270 2.400 1,429,100 -0.05(-2.04%)
Jul 21, 2003 2.750 2.780 2.310 2.450 1,505,800 -0.19(-7.20%)
Jul 18, 2003 2.820 2.820 2.000 2.640 3,146,800 -0.49(-15.65%)
Jul 17, 2003 3.250 3.270 3.100 3.130 656,000 -0.14(-4.28%)
Jul 16, 2003 3.440 3.510 3.240 3.270 849,500 -0.16(-4.66%)
Jul 15, 2003 3.510 3.530 3.380 3.430 360,700 -0.06(-1.72%)
Jul 14, 2003 3.430 3.520 3.430 3.490 288,700 +0.08(+2.35%)
Jul 11, 2003 3.350 3.480 3.350 3.410 252,800 +0.05(+1.49%)
Jul 10, 2003 3.420 3.480 3.350 3.360 423,400 -0.11(-3.17%)
Jul 09, 2003 3.510 3.550 3.380 3.470 859,000 -0.03(-0.86%)
Jul 08, 2003 3.580 3.590 3.480 3.500 466,500 +0.00(+0.00%)
Jul 07, 2003 3.530 3.620 3.470 3.500 415,700 -0.02(-0.57%)
Jul 03, 2003 3.520 3.640 3.510 3.520 168,300 -0.07(-1.95%)
Jul 02, 2003 3.550 3.570 3.510 3.590 780,600 +0.09(+2.57%)
Jul 01, 2003 3.580 3.630 3.460 3.500 833,400 -0.12(-3.31%)
Jun 30, 2003 3.550 3.700 3.540 3.620 1,414,400 +0.07(+1.97%)
Jun 27, 2003 3.760 3.760 3.500 3.550 604,600 +0.03(+0.85%)
Jun 26, 2003 3.500 3.590 3.420 3.520 1,498,700 -0.08(-2.22%)
Jun 25, 2003 3.600 3.840 3.510 3.600 2,029,600 +0.03(+0.84%)
Jun 24, 2003 3.500 3.590 3.480 3.570 1,342,600 +0.07(+2.00%)
Jun 23, 2003 3.540 3.610 3.370 3.500 1,509,200 +0.01(+0.29%)
Jun 20, 2003 3.250 3.520 3.220 3.490 1,732,700 +0.27(+8.39%)
Jun 19, 2003 3.060 3.240 3.060 3.220 1,320,500 +0.12(+3.87%)
Jun 18, 2003 3.320 3.350 3.100 3.100 1,184,800 -0.22(-6.63%)
Jun 17, 2003 3.470 3.470 2.980 3.320 2,255,400 +0.28(+9.21%)
Jun 16, 2003 3.050 3.050 2.970 3.040 632,600 +0.00(+0.00%)
Jun 13, 2003 2.970 3.050 2.950 3.040 1,783,200 +0.07(+2.36%)
Jun 12, 2003 3.040 3.060 2.960 2.970 1,244,400 -0.06(-1.98%)
Jun 11, 2003 3.070 3.090 3.020 3.030 967,700 -0.01(-0.33%)
Jun 10, 2003 3.100 3.150 3.020 3.040 812,400 -0.05(-1.62%)
Jun 09, 2003 3.190 3.190 3.040 3.090 575,100 -0.06(-1.90%)
Jun 06, 2003 3.160 3.230 3.050 3.150 597,000 -0.03(-0.94%)
Jun 05, 2003 3.240 3.250 3.080 3.180 699,400 +0.04(+1.27%)
Jun 04, 2003 3.090 3.140 3.020 3.140 483,600 +0.08(+2.61%)
Jun 03, 2003 3.050 3.140 3.010 3.060 401,100 +0.06(+2.00%)
Jun 02, 2003 3.000 3.130 2.970 3.000 988,200 +0.04(+1.35%)
May 30, 2003 2.900 2.980 2.900 2.960 645,800 +0.09(+3.14%)
May 29, 2003 2.900 2.980 2.840 2.870 662,500 -0.04(-1.37%)
May 28, 2003 2.980 3.000 2.870 2.910 864,800 -0.06(-2.02%)
May 27, 2003 2.900 3.010 2.880 2.970 702,000 +0.01(+0.34%)
May 23, 2003 3.050 3.100 2.850 2.960 1,311,600 -0.07(-2.31%)
May 22, 2003 3.400 3.450 2.990 3.030 1,670,000 -0.37(-10.88%)
May 21, 2003 3.300 3.500 3.300 3.400 1,427,500 +0.10(+3.03%)
May 20, 2003 3.200 3.380 3.150 3.300 1,576,900 +0.15(+4.76%)
May 19, 2003 3.190 3.290 3.060 3.150 932,300 +0.02(+0.64%)
May 16, 2003 2.990 3.150 2.960 3.130 1,476,700 +0.18(+6.10%)
May 15, 2003 2.910 2.950 2.790 2.950 723,700 +0.06(+2.08%)
May 14, 2003 2.900 2.910 2.850 2.890 376,700 +0.02(+0.70%)
May 13, 2003 2.920 3.020 2.870 2.870 625,800 -0.11(-3.69%)
May 12, 2003 2.930 2.990 2.910 2.980 350,000 +0.04(+1.36%)
May 09, 2003 2.920 2.980 2.900 2.940 678,700 +0.01(+0.34%)
May 08, 2003 2.910 2.990 2.810 2.930 748,500 +0.02(+0.69%)
May 07, 2003 3.020 3.020 2.860 2.910 657,500 -0.08(-2.68%)
May 06, 2003 2.900 3.020 2.870 2.990 1,109,600 +0.09(+3.10%)
May 05, 2003 2.920 3.080 2.890 2.900 887,400 -0.03(-1.02%)
May 02, 2003 2.980 3.020 2.910 2.930 764,600 +0.01(+0.34%)
Apr 30, 2003 2.890 2.980 2.750 2.920 2,403,900 +0.02(+0.69%)
Apr 29, 2003 3.150 3.300 2.860 2.900 2,254,900 -0.44(-13.17%)
Apr 28, 2003 3.350 3.450 3.310 3.340 538,300 -0.01(-0.30%)
Apr 25, 2003 3.550 3.550 3.110 3.350 1,339,600 -0.54(-13.88%)
Apr 24, 2003 3.900 3.940 3.820 3.890 360,800 -0.01(-0.26%)
Apr 23, 2003 3.980 4.060 3.900 3.900 920,500 +0.08(+2.09%)
Apr 22, 2003 3.850 3.940 3.820 3.820 598,300 -0.03(-0.78%)
Apr 21, 2003 3.890 3.910 3.750 3.850 652,600 +0.10(+2.67%)
Apr 17, 2003 3.850 3.850 3.550 3.750 650,500 -0.01(-0.27%)
Apr 16, 2003 3.890 3.900 3.750 3.760 341,000 -0.11(-2.84%)
Apr 15, 2003 3.840 3.900 3.770 3.870 345,400 +0.01(+0.26%)
Apr 14, 2003 3.750 3.900 3.750 3.860 303,400 +0.12(+3.21%)
Apr 11, 2003 3.730 3.880 3.650 3.740 230,000 +0.01(+0.27%)
Apr 10, 2003 3.890 4.050 3.670 3.730 1,025,800 -0.16(-4.11%)
Apr 09, 2003 3.700 3.970 3.670 3.890 1,590,400 +0.43(+12.43%)
Apr 08, 2003 3.470 3.550 3.410 3.460 453,200 -0.06(-1.70%)
Apr 07, 2003 3.590 3.680 3.450 3.520 490,200 +0.09(+2.62%)
Apr 04, 2003 3.500 3.500 3.360 3.430 293,500 +0.03(+0.88%)
Apr 03, 2003 3.450 3.500 3.350 3.400 605,200 -0.04(-1.16%)
Apr 02, 2003 3.500 3.540 3.400 3.440 1,063,800 +0.00(+0.00%)
Apr 01, 2003 3.310 3.450 3.280 3.440 1,954,100 +0.19(+5.85%)
Mar 31, 2003 3.470 3.470 3.250 3.250 949,100 -0.25(-7.14%)
Mar 28, 2003 3.400 3.570 3.400 3.500 1,157,900 +0.13(+3.86%)
Mar 27, 2003 3.460 3.560 3.370 3.370 1,721,400 -0.09(-2.60%)
Mar 26, 2003 3.700 3.770 3.400 3.460 1,375,100 -0.26(-6.99%)
Mar 25, 2003 4.190 4.240 3.660 3.720 3,019,700 -0.75(-16.78%)
Mar 24, 2003 4.490 4.490 4.330 4.470 479,500 -0.17(-3.66%)
Mar 21, 2003 4.420 4.680 4.400 4.640 589,400 +0.25(+5.69%)
Mar 20, 2003 4.360 4.580 4.300 4.390 518,700 -0.01(-0.23%)
Mar 19, 2003 4.440 4.590 4.380 4.400 827,600 +0.00(+0.00%)
Mar 18, 2003 4.450 4.500 4.340 4.400 9,420,000 +0.02(+0.46%)
Mar 17, 2003 4.390 4.570 4.290 4.380 999,500 +0.00(+0.00%)
Mar 14, 2003 4.420 4.420 4.290 4.380 300,800 +0.00(+0.00%)
Mar 13, 2003 4.250 4.420 4.250 4.380 892,000 +0.13(+3.06%)
Mar 12, 2003 4.580 4.610 4.250 4.250 1,403,200 -0.42(-8.99%)
Mar 11, 2003 4.800 4.870 4.580 4.670 535,600 -0.23(-4.69%)
Mar 10, 2003 4.900 4.900 4.700 4.900 528,400 -0.07(-1.41%)
Mar 07, 2003 4.880 5.000 4.790 4.970 837,000 -0.01(-0.20%)
Mar 06, 2003 5.170 5.170 4.850 4.980 457,900 -0.15(-2.92%)
Mar 05, 2003 5.240 5.300 5.130 5.130 257,600 -0.11(-2.10%)
Mar 04, 2003 5.290 5.410 5.170 5.240 217,700 -0.15(-2.78%)
Mar 03, 2003 5.420 5.550 5.310 5.390 217,200 -0.10(-1.82%)
Feb 28, 2003 5.410 5.590 5.410 5.490 198,500 -0.02(-0.36%)
Feb 27, 2003 5.510 5.510 5.350 5.510 187,800 +0.10(+1.85%)
Feb 26, 2003 5.500 5.600 5.350 5.410 260,100 -0.19(-3.39%)
Feb 25, 2003 5.650 5.710 5.460 5.600 304,400 +0.05(+0.90%)
Feb 24, 2003 5.790 5.810 5.550 5.550 267,000 -0.29(-4.97%)
Feb 21, 2003 5.630 5.840 5.570 5.840 259,500 +0.26(+4.66%)
Feb 20, 2003 5.650 5.710 5.320 5.580 400,200 +0.03(+0.54%)
Feb 19, 2003 5.670 5.840 5.490 5.550 305,600 -0.15(-2.63%)
Feb 18, 2003 5.600 5.980 5.550 5.700 526,800 +0.30(+5.56%)
Feb 14, 2003 5.690 5.710 5.400 5.400 367,700 -0.19(-3.40%)
Feb 13, 2003 5.600 5.660 5.470 5.590 425,000 +0.09(+1.64%)
Feb 12, 2003 5.770 5.950 5.500 5.500 552,500 -0.33(-5.66%)
Feb 11, 2003 6.070 6.200 5.830 5.830 316,700 -0.16(-2.67%)
Feb 10, 2003 5.900 6.010 5.850 5.990 997,600 -0.09(-1.48%)
Feb 07, 2003 6.070 6.170 5.930 6.080 1,069,100 +0.10(+1.67%)
Feb 06, 2003 6.000 6.050 5.520 5.980 1,325,200 -0.01(-0.17%)
Feb 05, 2003 6.270 6.290 5.950 5.990 1,455,100 -0.47(-7.28%)
Feb 04, 2003 6.420 6.550 6.120 6.460 480,800 +0.01(+0.16%)
Feb 03, 2003 6.450 6.500 6.320 6.450 703,700 +0.10(+1.57%)
Jan 31, 2003 6.300 6.490 5.950 6.350 1,209,700 +0.15(+2.42%)
Jan 30, 2003 6.550 6.650 6.180 6.200 558,700 -0.20(-3.13%)
Jan 29, 2003 6.160 6.410 6.100 6.400 364,300 +0.25(+4.07%)
Jan 28, 2003 6.200 6.430 6.100 6.150 709,300 +0.09(+1.49%)
Jan 27, 2003 6.340 6.540 6.000 6.060 793,100 -0.34(-5.31%)
Jan 24, 2003 7.250 7.250 6.280 6.400 3,511,000 -0.85(-11.72%)
Jan 23, 2003 7.700 7.700 7.200 7.250 661,000 -0.35(-4.61%)
Jan 22, 2003 7.700 7.750 7.540 7.600 222,900 -0.13(-1.68%)
Jan 21, 2003 7.900 7.910 7.640 7.730 328,600 -0.15(-1.90%)
Jan 17, 2003 7.920 7.970 7.600 7.880 481,300 -0.12(-1.50%)
Jan 16, 2003 7.950 8.010 7.780 8.000 954,400 +0.10(+1.27%)
Jan 15, 2003 8.210 8.230 7.760 7.900 1,067,800 -0.25(-3.07%)
Jan 14, 2003 8.060 8.200 7.990 8.150 1,120,500 +0.05(+0.62%)
Jan 13, 2003 8.170 8.230 8.060 8.100 610,400 -0.07(-0.86%)
Jan 10, 2003 8.010 8.250 8.010 8.170 749,200 +0.06(+0.74%)
Jan 09, 2003 8.060 8.200 8.000 8.110 369,600 +0.15(+1.88%)
Jan 08, 2003 8.250 8.250 7.860 7.960 245,400 -0.39(-4.67%)
Jan 07, 2003 8.450 8.900 8.310 8.350 434,300 -0.08(-0.95%)
Jan 06, 2003 8.100 8.430 8.100 8.430 311,800 +0.38(+4.72%)
Jan 03, 2003 8.050 8.190 8.000 8.050 136,400 +0.01(+0.12%)
Jan 02, 2003 8.100 8.280 7.990 8.040 290,800 +0.04(+0.50%)
Dec 31, 2002 7.800 8.150 7.790 8.000 357,800 +0.10(+1.27%)
Dec 30, 2002 7.840 7.900 7.750 7.900 183,600 +0.10(+1.28%)
Dec 27, 2002 7.900 8.050 7.760 7.800 176,500 -0.05(-0.64%)
Dec 26, 2002 7.800 8.090 7.800 7.850 191,900 +0.03(+0.38%)
Dec 24, 2002 7.750 7.910 7.710 7.820 228,400 -0.13(-1.64%)
Dec 23, 2002 7.950 8.050 7.770 7.950 288,000 -0.20(-2.45%)
Dec 20, 2002 8.250 8.250 8.000 8.150 309,300 +0.06(+0.74%)
Dec 19, 2002 7.930 8.180 7.900 8.090 301,100 +0.14(+1.76%)
Dec 18, 2002 7.870 8.110 7.870 7.950 315,400 -0.05(-0.62%)
Dec 17, 2002 8.190 8.450 8.000 8.000 334,800 -0.20(-2.44%)
Dec 16, 2002 7.970 8.200 7.950 8.200 288,400 +0.24(+3.02%)
Dec 13, 2002 7.970 8.010 7.850 7.960 453,500 -0.04(-0.50%)
Dec 12, 2002 8.080 8.080 7.900 8.000 272,900 -0.05(-0.62%)
Dec 11, 2002 8.120 8.120 7.810 8.050 573,000 -0.04(-0.49%)
Dec 10, 2002 7.840 8.200 7.820 8.090 536,500 +0.27(+3.45%)
Dec 09, 2002 8.030 8.120 7.770 7.820 502,100 -0.31(-3.81%)
Dec 06, 2002 8.020 8.300 7.900 8.130 251,000 +0.01(+0.12%)
Dec 05, 2002 8.250 8.380 8.030 8.120 331,400 -0.08(-0.98%)
Dec 04, 2002 8.350 8.460 8.160 8.200 438,100 -0.05(-0.61%)
Dec 03, 2002 8.320 8.450 8.200 8.250 560,000 -0.20(-2.37%)
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.