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, 2014 6.420 6.420 5.880 5.920 16,102,768 -0.60(-9.20%)
Nov 26, 2014 6.750 6.520 6.520 6.520 10,457,900 -0.21(-3.12%)
Nov 25, 2014 6.490 6.800 6.470 6.730 9,770,539 +0.28(+4.34%)
Nov 24, 2014 6.430 6.550 6.340 6.450 8,860,267 +0.05(+0.78%)
Nov 21, 2014 6.500 6.540 6.260 6.400 13,489,115 +0.21(+3.39%)
Nov 20, 2014 6.030 6.240 5.980 6.190 9,324,229 +0.12(+1.98%)
Nov 19, 2014 6.350 6.350 6.045 6.070 10,221,280 -0.32(-5.01%)
Nov 18, 2014 6.420 6.540 6.310 6.390 9,570,462 -0.05(-0.78%)
Nov 17, 2014 6.490 6.640 6.400 6.440 10,341,062 -0.10(-1.53%)
Nov 14, 2014 6.290 6.680 6.200 6.540 11,033,259 +0.22(+3.48%)
Nov 13, 2014 6.310 6.600 6.280 6.320 9,402,198 +0.08(+1.28%)
Nov 12, 2014 6.240 6.430 6.170 6.240 9,310,140 -0.08(-1.27%)
Nov 11, 2014 6.600 6.640 6.250 6.320 11,826,819 -0.31(-4.68%)
Nov 10, 2014 6.730 6.860 6.520 6.630 14,134,583 +0.01(+0.15%)
Nov 07, 2014 6.230 6.770 6.200 6.620 16,606,811 +0.48(+7.82%)
Nov 06, 2014 6.210 6.290 5.990 6.140 14,119,401 -0.09(-1.44%)
Nov 05, 2014 6.400 6.430 6.095 6.230 18,246,384 -0.11(-1.74%)
Nov 04, 2014 7.370 7.400 6.160 6.340 29,942,882 -1.09(-14.67%)
Nov 03, 2014 7.560 7.590 7.250 7.430 15,465,918 -0.14(-1.85%)
Oct 31, 2014 7.440 7.650 7.290 7.570 10,468,698 +0.30(+4.13%)
Oct 30, 2014 7.320 7.420 7.150 7.270 9,597,865 -0.13(-1.76%)
Oct 29, 2014 7.810 8.000 7.280 7.400 20,776,844 +0.05(+0.68%)
Oct 28, 2014 7.230 7.460 7.140 7.350 9,651,817 +0.21(+2.94%)
Oct 27, 2014 7.030 7.120 7.120 7.140 7,553,503 +0.02(+0.28%)
Oct 24, 2014 7.150 7.240 6.970 7.120 9,422,451 -0.07(-0.97%)
Oct 23, 2014 6.820 7.280 6.660 7.190 18,746,640 +0.44(+6.52%)
Oct 22, 2014 6.840 7.040 6.570 6.750 16,717,696 -0.14(-2.03%)
Oct 21, 2014 6.630 6.950 6.550 6.890 19,966,304 +0.48(+7.49%)
Oct 20, 2014 6.300 6.470 6.220 6.410 12,463,761 +0.11(+1.75%)
Oct 17, 2014 6.120 6.750 6.100 6.300 25,470,284 +0.54(+9.38%)
Oct 16, 2014 5.280 5.890 5.250 5.760 17,698,516 +0.28(+5.11%)
Oct 15, 2014 5.510 5.690 5.140 5.480 22,271,436 -0.16(-2.84%)
Oct 14, 2014 5.970 6.110 5.560 5.640 23,508,440 -0.14(-2.42%)
Oct 13, 2014 6.200 6.400 5.740 5.780 19,954,814 -0.34(-5.56%)
Oct 10, 2014 6.320 6.480 6.100 6.120 13,326,329 -0.22(-3.47%)
Oct 09, 2014 6.950 6.960 6.310 6.340 18,874,324 -0.67(-9.56%)
Oct 08, 2014 7.200 7.220 6.470 7.010 29,077,642 -0.19(-2.64%)
Oct 07, 2014 7.210 7.490 7.100 7.200 9,272,133 -0.10(-1.37%)
Oct 06, 2014 7.750 7.880 7.260 7.300 12,481,123 -0.35(-4.58%)
Oct 03, 2014 7.750 7.790 7.470 7.650 14,554,714 +0.02(+0.26%)
Oct 02, 2014 7.460 7.730 7.190 7.630 22,097,384 +0.38(+5.24%)
Oct 01, 2014 7.970 7.970 7.175 7.250 20,783,752 -0.76(-9.49%)
Sep 30, 2014 8.310 8.470 7.980 8.010 15,989,201 -0.30(-3.61%)
Sep 29, 2014 8.390 8.440 8.280 8.310 7,464,112 -0.21(-2.46%)
Sep 26, 2014 8.380 8.600 8.290 8.520 9,744,337 +0.07(+0.83%)
Sep 25, 2014 8.620 8.620 8.370 8.450 12,126,303 -0.28(-3.21%)
Sep 24, 2014 9.070 9.100 8.600 8.730 14,280,799 -0.30(-3.32%)
Sep 23, 2014 8.870 9.160 8.850 9.030 8,110,821 +0.21(+2.38%)
Sep 22, 2014 9.330 9.400 8.750 8.820 13,699,447 -0.60(-6.37%)
Sep 19, 2014 9.720 9.860 9.130 9.420 17,123,392 -0.32(-3.29%)
Sep 18, 2014 10.12 10.19 9.650 9.740 12,959,809 -0.52(-5.07%)
Sep 17, 2014 10.13 10.31 9.810 10.26 31,002,896 +0.62(+6.43%)
Sep 16, 2014 9.280 9.700 9.150 9.640 12,893,330 +0.43(+4.67%)
Sep 15, 2014 9.070 9.290 9.070 9.210 9,175,027 +0.10(+1.10%)
Sep 12, 2014 9.400 9.440 9.060 9.110 12,665,969 -0.27(-2.88%)
Sep 11, 2014 9.260 9.430 9.150 9.380 60,569,848 +0.30(+3.30%)
Sep 10, 2014 9.330 9.330 9.010 9.080 14,063,640 -0.26(-2.78%)
Sep 09, 2014 9.660 9.730 9.310 9.340 15,054,363 -0.50(-5.08%)
Sep 08, 2014 10.12 10.37 9.700 9.840 14,891,697 -0.60(-5.75%)
Sep 05, 2014 10.29 10.48 10.20 10.44 4,437,898 +0.10(+0.97%)
Sep 04, 2014 10.05 10.62 10.05 10.34 11,231,886 +0.33(+3.30%)
Sep 03, 2014 10.72 10.91 9.960 10.01 18,821,126 -0.68(-6.36%)
Sep 02, 2014 10.91 10.99 10.67 10.69 5,509,350 -0.23(-2.11%)
Aug 29, 2014 10.68 10.92 10.92 10.92 5,387,600 +0.30(+2.82%)
Aug 28, 2014 10.73 10.74 10.46 10.62 7,073,584 -0.24(-2.21%)
Aug 27, 2014 11.23 11.23 10.75 10.86 7,217,165 -0.33(-2.95%)
Aug 26, 2014 10.77 11.37 10.76 11.19 6,435,640 +0.38(+3.52%)
Aug 25, 2014 10.79 10.93 10.67 10.81 5,807,540 +0.13(+1.22%)
Aug 22, 2014 10.14 10.75 10.06 10.68 9,711,571 +0.67(+6.69%)
Aug 21, 2014 10.17 10.22 9.890 10.01 5,292,943 -0.21(-2.05%)
Aug 20, 2014 10.36 10.40 10.18 10.22 4,303,976 -0.18(-1.73%)
Aug 19, 2014 10.37 10.57 10.30 10.40 6,539,307 +0.04(+0.39%)
Aug 18, 2014 9.710 10.38 9.710 10.36 9,363,636 +0.77(+8.03%)
Aug 15, 2014 9.860 9.880 9.550 9.590 7,014,141 -0.16(-1.64%)
Aug 14, 2014 9.810 9.820 9.640 9.750 3,442,894 -0.05(-0.51%)
Aug 13, 2014 9.590 9.850 9.580 9.800 4,143,563 +0.22(+2.30%)
Aug 12, 2014 9.810 9.900 9.520 9.580 4,161,442 -0.25(-2.54%)
Aug 11, 2014 9.630 9.890 9.630 9.830 4,133,313 +0.30(+3.15%)
Aug 08, 2014 9.440 9.650 9.410 9.530 3,852,834 +0.05(+0.53%)
Aug 07, 2014 9.330 9.670 9.250 9.480 6,594,284 +0.21(+2.27%)
Aug 06, 2014 9.200 9.380 9.180 9.270 4,993,639 +0.02(+0.22%)
Aug 05, 2014 9.270 9.390 9.170 9.250 4,519,119 -0.13(-1.39%)
Aug 04, 2014 9.240 9.400 9.100 9.380 5,411,817 +0.25(+2.74%)
Aug 01, 2014 9.000 9.260 8.920 9.130 5,346,561 +0.03(+0.33%)
Jul 31, 2014 9.090 9.320 8.860 9.100 9,307,972 -0.15(-1.62%)
Jul 30, 2014 9.220 9.340 9.110 9.250 7,515,290 +0.29(+3.24%)
Jul 29, 2014 9.030 9.450 8.850 8.960 8,626,994 +0.19(+2.17%)
Jul 28, 2014 9.000 9.120 8.730 8.770 6,247,147 -0.22(-2.45%)
Jul 25, 2014 8.820 9.050 8.670 8.990 4,786,780 +0.14(+1.58%)
Jul 24, 2014 9.040 9.100 8.780 8.850 4,803,441 -0.19(-2.10%)
Jul 23, 2014 8.870 9.070 8.700 9.040 5,941,462 +0.11(+1.23%)
Jul 22, 2014 8.570 8.940 8.550 8.930 11,261,661 +0.47(+5.56%)
Jul 21, 2014 9.000 9.140 8.220 8.460 19,996,068 -0.37(-4.19%)
Jul 18, 2014 8.430 8.930 8.430 8.830 7,637,883 +0.34(+4.00%)
Jul 17, 2014 8.360 8.700 8.320 8.490 6,252,382 +0.03(+0.35%)
Jul 16, 2014 8.310 8.510 8.250 8.460 5,306,273 +0.26(+3.17%)
Jul 15, 2014 8.220 8.330 8.070 8.200 3,788,855 -0.03(-0.36%)
Jul 14, 2014 8.490 8.500 8.110 8.230 5,765,825 -0.16(-1.91%)
Jul 11, 2014 8.300 8.530 8.205 8.390 6,393,145 +0.05(+0.60%)
Jul 10, 2014 8.190 8.470 8.110 8.340 4,544,877 +0.00(+0.00%)
Jul 09, 2014 8.420 8.500 8.280 8.340 5,057,175 -0.08(-0.95%)
Jul 08, 2014 8.260 8.500 8.120 8.420 5,912,154 +0.15(+1.81%)
Jul 07, 2014 8.330 8.430 8.210 8.270 5,140,902 -0.15(-1.78%)
Jul 03, 2014 8.510 8.420 8.420 8.420 3,573,100 +0.02(+0.24%)
Jul 02, 2014 8.100 8.550 8.100 8.400 7,243,475 +0.30(+3.70%)
Jul 01, 2014 8.010 8.270 8.000 8.100 7,001,932 +0.14(+1.76%)
Jun 30, 2014 7.910 7.970 7.820 7.960 4,299,642 +0.05(+0.63%)
Jun 27, 2014 7.650 7.940 7.620 7.910 6,320,639 +0.16(+2.06%)
Jun 26, 2014 7.800 7.880 7.550 7.750 6,105,467 -0.04(-0.51%)
Jun 25, 2014 7.680 7.840 7.620 7.790 5,415,983 +0.17(+2.23%)
Jun 24, 2014 7.630 7.985 7.550 7.620 9,440,241 -0.04(-0.52%)
Jun 23, 2014 7.490 7.750 7.440 7.660 7,561,620 +0.22(+2.96%)
Jun 20, 2014 7.250 7.630 7.210 7.440 12,873,234 +0.00(+0.00%)
Jun 19, 2014 7.530 7.680 7.360 7.440 6,646,465 -0.16(-2.11%)
Jun 18, 2014 6.970 7.620 6.960 7.600 18,317,264 +0.64(+9.20%)
Jun 17, 2014 6.820 6.990 6.770 6.960 6,908,097 +0.12(+1.75%)
Jun 16, 2014 6.740 6.940 6.740 6.840 11,283,368 +0.42(+6.54%)
Jun 13, 2014 6.410 6.480 6.280 6.420 2,829,758 +0.04(+0.63%)
Jun 12, 2014 6.540 6.560 6.350 6.380 4,041,095 -0.23(-3.48%)
Jun 11, 2014 6.350 6.640 6.220 6.610 7,048,409 +0.24(+3.77%)
Jun 10, 2014 6.360 6.410 6.200 6.370 3,957,882 -0.06(-0.93%)
Jun 06, 2014 6.440 6.550 6.350 6.430 4,758,150 +0.08(+1.26%)
Jun 05, 2014 6.290 6.390 6.220 6.350 3,469,579 +0.09(+1.44%)
Jun 04, 2014 6.070 6.350 6.020 6.260 5,968,025 +0.19(+3.13%)
Jun 03, 2014 6.030 6.090 5.970 6.070 2,913,094 -0.01(-0.16%)
Jun 02, 2014 6.150 6.220 6.040 6.080 3,800,146 -0.04(-0.65%)
May 30, 2014 6.200 6.220 6.030 6.120 5,418,529 -0.15(-2.39%)
May 29, 2014 6.210 6.280 6.130 6.270 4,991,885 +0.10(+1.62%)
May 28, 2014 6.500 6.560 6.130 6.170 8,185,330 -0.36(-5.51%)
May 27, 2014 6.470 6.560 6.440 6.530 4,205,862 +0.09(+1.40%)
May 23, 2014 6.320 6.440 6.440 6.440 3,287,200 +0.15(+2.38%)
May 22, 2014 6.340 6.400 6.270 6.290 2,086,908 -0.03(-0.47%)
May 21, 2014 6.360 6.480 6.220 6.320 4,789,223 -0.02(-0.32%)
May 20, 2014 6.580 6.600 6.300 6.340 7,458,537 -0.28(-4.23%)
May 19, 2014 6.690 6.780 6.570 6.620 3,682,657 -0.07(-1.05%)
May 16, 2014 6.580 6.700 6.500 6.690 4,067,393 +0.07(+1.06%)
May 15, 2014 6.750 6.750 6.520 6.620 5,754,031 -0.13(-1.93%)
May 14, 2014 6.830 6.900 6.740 6.750 4,859,560 -0.16(-2.32%)
May 13, 2014 7.040 7.140 6.880 6.910 3,652,513 -0.13(-1.85%)
May 12, 2014 6.820 7.050 6.780 7.040 5,879,512 +0.32(+4.76%)
May 09, 2014 6.790 6.870 6.620 6.720 6,973,100 -0.12(-1.75%)
May 08, 2014 6.800 7.080 6.770 6.840 5,278,736 +0.04(+0.59%)
May 07, 2014 6.920 6.960 6.690 6.800 4,552,761 -0.11(-1.59%)
May 06, 2014 7.170 7.170 6.850 6.910 7,265,624 +0.04(+0.58%)
May 05, 2014 7.170 7.170 6.790 6.870 7,739,954 -0.34(-4.72%)
May 02, 2014 6.990 7.240 6.990 7.210 4,645,462 +0.19(+2.71%)
May 01, 2014 6.920 7.200 6.850 7.020 6,203,197 +0.02(+0.29%)
Apr 30, 2014 6.860 7.110 6.700 7.000 6,406,980 +0.12(+1.74%)
Apr 29, 2014 6.700 6.920 6.650 6.880 4,706,211 +0.20(+2.99%)
Apr 28, 2014 6.800 6.850 6.600 6.680 4,245,928 -0.19(-2.77%)
Apr 25, 2014 7.030 7.070 6.840 6.870 3,730,001 -0.21(-2.97%)
Apr 24, 2014 7.030 7.135 6.910 7.080 5,500,394 +0.02(+0.28%)
Apr 23, 2014 6.760 7.140 6.750 7.060 11,227,778 +0.47(+7.13%)
Apr 22, 2014 6.710 6.820 6.450 6.590 10,236,171 -0.12(-1.79%)
Apr 21, 2014 6.910 6.980 6.670 6.710 6,451,953 -0.21(-3.03%)
Apr 17, 2014 6.900 6.920 6.920 6.920 7,129,900 +0.00(+0.00%)
Apr 16, 2014 7.100 7.140 6.890 6.920 3,723,733 -0.08(-1.14%)
Apr 15, 2014 7.020 7.110 6.670 7.000 9,417,558 -0.09(-1.27%)
Apr 14, 2014 7.020 7.300 6.970 7.090 6,376,499 +0.13(+1.87%)
Apr 11, 2014 7.170 7.290 6.930 6.960 9,508,370 -0.34(-4.66%)
Apr 10, 2014 7.530 7.550 7.240 7.300 7,928,810 -0.28(-3.69%)
Apr 09, 2014 7.570 7.700 7.500 7.580 5,030,292 +0.06(+0.80%)
Apr 08, 2014 7.250 7.555 7.220 7.520 7,554,215 +0.41(+5.77%)
Apr 07, 2014 7.500 7.730 7.070 7.110 10,180,912 -0.39(-5.20%)
Apr 04, 2014 7.540 7.750 7.430 7.500 7,800,982 +0.02(+0.27%)
Apr 03, 2014 7.250 7.600 7.230 7.480 7,053,215 +0.20(+2.75%)
Apr 02, 2014 7.330 7.470 7.200 7.280 4,657,265 -0.08(-1.09%)
Apr 01, 2014 7.280 7.400 7.200 7.360 8,042,303 +0.14(+1.94%)
Mar 31, 2014 6.990 7.290 6.990 7.220 6,741,817 +0.32(+4.64%)
Mar 28, 2014 6.900 7.130 6.870 6.900 5,146,085 +0.04(+0.58%)
Mar 27, 2014 6.810 7.100 6.790 6.860 5,451,167 +0.04(+0.59%)
Mar 26, 2014 7.100 7.130 6.810 6.820 8,754,332 -0.20(-2.85%)
Mar 25, 2014 7.030 7.190 6.980 7.020 8,019,987 +0.12(+1.74%)
Mar 24, 2014 7.050 7.060 6.750 6.900 7,052,752 -0.07(-1.00%)
Mar 21, 2014 6.670 7.150 6.660 6.970 14,410,069 +0.27(+4.03%)
Mar 20, 2014 6.510 6.790 6.420 6.700 6,600,211 +0.15(+2.29%)
Mar 19, 2014 6.580 6.680 6.450 6.550 5,137,554 +0.03(+0.46%)
Mar 18, 2014 6.110 6.590 6.030 6.520 9,107,636 +0.40(+6.54%)
Mar 17, 2014 6.170 6.280 6.060 6.120 6,827,855 -0.03(-0.49%)
Mar 14, 2014 6.120 6.230 6.050 6.150 5,485,603 +0.06(+0.99%)
Mar 13, 2014 6.440 6.460 6.030 6.090 6,913,702 -0.27(-4.25%)
Mar 12, 2014 6.440 6.450 6.210 6.360 5,200,100 -0.14(-2.15%)
Mar 11, 2014 6.500 6.750 6.430 6.500 9,770,009 +0.13(+2.04%)
Mar 10, 2014 6.200 6.395 6.180 6.370 6,232,223 +0.05(+0.79%)
Mar 07, 2014 6.410 6.450 6.230 6.320 4,311,766 -0.07(-1.10%)
Mar 06, 2014 6.220 6.450 6.200 6.390 6,056,773 +0.25(+4.07%)
Mar 05, 2014 6.190 6.250 6.010 6.140 4,361,138 -0.04(-0.65%)
Mar 04, 2014 6.210 6.250 6.100 6.180 6,826,717 +0.09(+1.48%)
Mar 03, 2014 6.100 6.200 5.900 6.090 4,527,733 -0.12(-1.93%)
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%)
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.