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 (%)
Apr 29, 2005 7.340 7.460 6.990 7.250 4,957,000 +0.11(+1.54%)
Apr 28, 2005 7.560 7.750 7.080 7.140 4,584,800 -0.51(-6.67%)
Apr 27, 2005 7.990 8.000 7.570 7.650 5,544,600 -0.38(-4.73%)
Apr 26, 2005 9.450 9.650 7.980 8.030 10,213,100 -1.76(-17.98%)
Apr 25, 2005 9.630 9.880 9.450 9.790 2,431,800 +0.16(+1.66%)
Apr 22, 2005 9.950 10.05 9.460 9.630 2,014,000 -0.27(-2.73%)
Apr 21, 2005 9.950 10.00 9.570 9.900 2,795,600 +0.30(+3.13%)
Apr 20, 2005 9.810 9.930 9.550 9.600 2,306,700 -0.14(-1.44%)
Apr 19, 2005 9.650 9.890 9.500 9.740 2,970,500 +0.23(+2.42%)
Apr 18, 2005 9.340 9.580 9.160 9.510 3,894,700 +0.31(+3.37%)
Apr 15, 2005 9.240 9.550 9.070 9.200 5,354,100 -0.03(-0.33%)
Apr 14, 2005 9.750 9.900 9.040 9.230 7,137,600 -0.65(-6.58%)
Apr 13, 2005 10.40 10.48 9.820 9.880 4,782,500 -0.51(-4.91%)
Apr 12, 2005 10.15 10.40 9.840 10.39 5,383,700 +0.13(+1.27%)
Apr 11, 2005 10.36 10.55 10.11 10.26 2,789,800 -0.08(-0.77%)
Apr 08, 2005 10.87 10.87 10.27 10.34 3,496,800 -0.53(-4.88%)
Apr 07, 2005 10.70 10.90 10.70 10.87 1,703,000 +0.17(+1.59%)
Apr 06, 2005 10.66 11.06 10.60 10.70 2,713,500 -0.15(-1.38%)
Apr 05, 2005 11.31 11.42 10.79 10.85 1,961,900 -0.18(-1.63%)
Apr 04, 2005 11.34 11.34 10.77 11.03 1,987,400 -0.31(-2.73%)
Apr 01, 2005 11.25 11.50 11.14 11.34 3,242,000 +0.28(+2.53%)
Mar 31, 2005 11.06 11.28 10.87 11.06 3,331,900 +0.21(+1.94%)
Mar 30, 2005 10.69 10.93 10.50 10.85 4,017,900 +0.17(+1.59%)
Mar 29, 2005 11.29 11.57 10.57 10.68 5,012,800 -0.61(-5.40%)
Mar 28, 2005 11.98 11.98 11.25 11.29 3,955,400 -0.69(-5.76%)
Mar 24, 2005 12.10 12.40 11.98 11.98 1,586,100 -0.04(-0.33%)
Mar 23, 2005 12.56 12.72 11.69 12.02 3,553,000 -0.56(-4.45%)
Mar 22, 2005 12.80 13.24 12.52 12.58 3,480,700 -0.02(-0.16%)
Mar 21, 2005 12.62 12.78 12.40 12.60 3,202,700 +0.33(+2.69%)
Mar 18, 2005 12.60 12.63 12.21 12.27 3,148,800 -0.30(-2.39%)
Mar 17, 2005 12.22 12.73 12.11 12.57 3,374,300 +0.35(+2.86%)
Mar 16, 2005 12.99 12.99 12.09 12.22 6,337,700 -0.85(-6.50%)
Mar 15, 2005 13.05 13.33 12.92 13.07 3,925,200 +0.10(+0.77%)
Mar 14, 2005 13.42 13.50 12.44 12.97 6,332,300 -0.55(-4.07%)
Mar 11, 2005 14.05 14.15 13.36 13.52 5,362,900 +0.36(+2.74%)
Mar 10, 2005 13.61 14.00 12.96 13.16 8,058,100 -0.69(-4.98%)
Mar 09, 2005 14.15 14.82 13.83 13.85 6,501,300 -0.32(-2.26%)
Mar 08, 2005 15.60 15.60 14.08 14.17 9,333,600 -1.68(-10.60%)
Mar 07, 2005 16.50 17.13 15.85 15.85 5,074,000 -1.35(-7.85%)
Mar 04, 2005 16.80 17.73 16.79 17.20 3,878,300 +0.70(+4.24%)
Mar 03, 2005 17.00 17.14 16.42 16.50 2,390,300 -0.40(-2.37%)
Mar 02, 2005 16.84 17.24 15.51 16.90 2,713,000 +0.06(+0.36%)
Mar 01, 2005 17.76 17.88 16.68 16.84 2,947,800 -0.71(-4.05%)
Feb 28, 2005 18.20 18.23 17.41 17.55 2,196,800 -0.39(-2.17%)
Feb 25, 2005 17.60 18.10 17.60 17.94 3,020,600 +0.44(+2.51%)
Feb 24, 2005 17.10 17.50 17.03 17.50 2,269,800 +0.47(+2.76%)
Feb 23, 2005 16.75 17.19 16.70 17.03 1,843,500 +0.38(+2.28%)
Feb 22, 2005 17.30 17.51 16.55 16.65 2,661,300 -0.65(-3.76%)
Feb 18, 2005 17.00 17.44 16.85 17.30 2,137,100 +0.48(+2.85%)
Feb 17, 2005 17.60 17.64 16.70 16.82 2,938,500 -0.48(-2.77%)
Feb 16, 2005 16.28 17.61 16.27 17.30 4,867,500 +1.03(+6.33%)
Feb 15, 2005 16.47 16.82 16.27 16.27 2,521,600 -0.18(-1.09%)
Feb 14, 2005 16.95 16.95 16.10 16.45 2,646,300 +0.44(+2.75%)
Feb 11, 2005 15.85 16.19 15.52 16.01 2,002,700 +0.29(+1.84%)
Feb 10, 2005 15.39 15.90 15.35 15.72 1,681,300 +0.52(+3.42%)
Feb 09, 2005 15.93 15.94 15.20 15.20 1,705,400 -0.74(-4.64%)
Feb 08, 2005 15.80 15.97 15.74 15.94 1,655,200 +0.25(+1.59%)
Feb 07, 2005 15.79 16.15 15.48 15.69 3,045,200 +0.28(+1.82%)
Feb 04, 2005 15.53 15.99 15.02 15.41 3,066,200 -0.11(-0.71%)
Feb 03, 2005 14.85 15.62 14.38 15.52 4,909,400 +0.67(+4.51%)
Feb 02, 2005 14.78 14.97 14.56 14.85 1,424,800 +0.27(+1.85%)
Feb 01, 2005 14.81 14.90 14.52 14.58 1,925,900 +0.07(+0.48%)
Jan 31, 2005 13.95 14.89 13.59 14.51 3,373,600 +0.47(+3.35%)
Jan 28, 2005 14.17 14.29 13.97 14.04 1,854,000 +0.00(+0.00%)
Jan 27, 2005 13.99 14.17 13.67 14.04 3,248,000 +0.16(+1.15%)
Jan 26, 2005 14.40 14.50 13.41 13.88 3,231,000 -0.36(-2.53%)
Jan 25, 2005 14.68 15.32 14.07 14.24 7,364,700 +0.33(+2.37%)
Jan 24, 2005 14.20 14.45 13.78 13.91 2,678,000 -0.11(-0.78%)
Jan 21, 2005 14.00 14.24 13.86 14.02 1,742,700 +0.20(+1.45%)
Jan 20, 2005 13.92 14.00 13.40 13.82 1,723,200 -0.10(-0.72%)
Jan 19, 2005 14.14 14.18 13.79 13.92 1,860,400 -0.21(-1.49%)
Jan 18, 2005 14.21 14.42 13.91 14.13 1,644,600 -0.08(-0.56%)
Jan 14, 2005 14.57 14.57 13.65 14.21 3,025,400 +0.79(+5.89%)
Jan 13, 2005 13.20 14.18 13.06 13.42 2,178,500 +0.30(+2.29%)
Jan 12, 2005 13.05 13.16 12.43 13.12 2,446,900 +0.21(+1.63%)
Jan 11, 2005 13.56 13.57 12.71 12.91 3,522,700 -0.81(-5.90%)
Jan 10, 2005 14.03 14.40 13.68 13.72 2,430,800 -0.31(-2.21%)
Jan 07, 2005 13.99 14.13 13.44 14.03 4,014,700 +0.74(+5.57%)
Jan 06, 2005 13.03 13.48 12.67 13.29 2,735,000 +0.36(+2.78%)
Jan 05, 2005 13.18 13.37 12.90 12.93 2,249,700 -0.36(-2.71%)
Jan 04, 2005 13.45 13.94 13.00 13.29 3,526,600 -0.20(-1.48%)
Jan 03, 2005 14.60 14.65 13.00 13.49 3,574,400 -0.98(-6.77%)
Dec 31, 2004 13.85 14.71 13.60 14.47 3,946,200 +0.58(+4.18%)
Dec 30, 2004 15.10 15.10 13.88 13.89 6,983,600 -1.95(-12.31%)
Dec 29, 2004 16.00 16.00 15.49 15.84 1,486,100 -0.12(-0.75%)
Dec 28, 2004 15.28 15.98 15.25 15.96 1,856,000 +0.79(+5.21%)
Dec 27, 2004 15.27 15.30 15.00 15.17 1,419,200 +0.18(+1.20%)
Dec 23, 2004 15.20 15.23 14.90 14.99 1,515,600 +0.03(+0.20%)
Dec 22, 2004 15.90 15.95 14.93 14.96 2,962,900 -0.74(-4.71%)
Dec 21, 2004 15.01 15.84 15.01 15.70 3,555,400 +0.70(+4.67%)
Dec 20, 2004 14.30 15.15 14.30 15.00 2,671,400 +0.87(+6.16%)
Dec 17, 2004 14.23 14.42 14.03 14.13 1,718,900 -0.12(-0.84%)
Dec 16, 2004 13.86 14.51 13.72 14.25 4,560,100 +0.82(+6.11%)
Dec 15, 2004 12.83 13.48 12.79 13.43 2,016,900 +0.66(+5.17%)
Dec 14, 2004 12.90 13.05 12.55 12.77 1,640,900 -0.04(-0.31%)
Dec 13, 2004 12.61 12.91 12.50 12.81 1,230,800 +0.43(+3.47%)
Dec 10, 2004 11.99 12.48 11.85 12.38 1,484,400 +0.40(+3.34%)
Dec 09, 2004 11.90 12.03 11.65 11.98 1,563,900 +0.07(+0.59%)
Dec 08, 2004 12.16 12.17 11.60 11.91 3,199,300 -0.29(-2.38%)
Dec 07, 2004 13.20 13.23 12.09 12.20 3,005,900 -0.77(-5.94%)
Dec 06, 2004 12.89 13.14 12.71 12.97 2,082,100 +0.09(+0.70%)
Dec 03, 2004 11.75 12.99 11.75 12.88 2,729,900 +0.78(+6.45%)
Dec 02, 2004 12.45 12.45 11.55 12.10 2,909,200 -0.56(-4.42%)
Dec 01, 2004 12.99 13.06 12.53 12.66 1,268,300 -0.25(-1.94%)
Nov 30, 2004 13.47 13.48 12.70 12.91 1,740,200 -0.31(-2.34%)
Nov 29, 2004 13.70 13.96 13.01 13.22 3,555,400 +0.09(+0.69%)
Nov 26, 2004 11.90 13.16 11.85 13.13 2,396,300 +1.66(+14.47%)
Nov 24, 2004 11.49 11.58 11.38 11.47 856,500 +0.08(+0.70%)
Nov 23, 2004 11.29 11.44 11.20 11.39 1,421,900 +0.15(+1.33%)
Nov 22, 2004 10.62 11.25 10.60 11.24 1,191,500 +0.52(+4.85%)
Nov 19, 2004 10.86 10.97 10.64 10.72 862,400 -0.09(-0.83%)
Nov 18, 2004 11.30 11.30 10.75 10.81 930,800 -0.27(-2.44%)
Nov 17, 2004 11.10 11.39 10.88 11.08 1,193,000 +0.11(+1.00%)
Nov 16, 2004 11.09 11.10 10.90 10.97 1,571,700 -0.12(-1.08%)
Nov 15, 2004 10.88 11.09 10.65 11.09 1,424,700 +0.44(+4.13%)
Nov 12, 2004 10.40 10.74 10.30 10.65 1,144,000 +0.27(+2.60%)
Nov 11, 2004 10.85 10.85 10.35 10.38 1,624,900 -0.46(-4.24%)
Nov 10, 2004 10.68 11.00 10.50 10.84 1,439,400 +0.34(+3.24%)
Nov 09, 2004 10.38 10.60 10.31 10.50 1,189,900 +0.12(+1.16%)
Nov 08, 2004 10.20 10.45 10.08 10.38 1,489,400 +0.42(+4.22%)
Nov 05, 2004 10.30 10.33 9.900 9.960 1,309,500 -0.20(-1.97%)
Nov 04, 2004 10.00 10.20 9.860 10.16 1,237,400 +0.26(+2.63%)
Nov 03, 2004 10.00 10.00 9.720 9.900 1,558,500 +0.36(+3.77%)
Nov 02, 2004 9.680 9.830 9.460 9.540 1,450,400 +0.13(+1.38%)
Nov 01, 2004 9.630 9.680 9.380 9.410 1,100,600 -0.12(-1.26%)
Oct 29, 2004 9.410 9.690 9.360 9.530 1,278,200 +0.22(+2.36%)
Oct 28, 2004 9.680 9.800 9.210 9.310 2,281,700 -0.80(-7.91%)
Oct 27, 2004 10.30 10.39 9.770 10.11 1,903,800 -0.14(-1.37%)
Oct 26, 2004 10.02 10.45 9.600 10.25 5,340,600 +0.66(+6.88%)
Oct 25, 2004 9.500 9.870 9.300 9.590 2,838,700 +0.73(+8.24%)
Oct 22, 2004 9.250 9.490 8.850 8.860 1,994,700 -0.22(-2.42%)
Oct 21, 2004 8.980 9.260 8.620 9.080 1,887,400 +0.10(+1.11%)
Oct 20, 2004 8.290 9.210 8.280 8.980 1,964,500 +0.37(+4.30%)
Oct 19, 2004 9.620 9.650 8.440 8.610 4,034,400 -0.91(-9.56%)
Oct 18, 2004 9.870 9.870 9.340 9.520 1,940,900 -0.35(-3.55%)
Oct 15, 2004 9.450 9.870 9.420 9.870 2,072,900 +0.50(+5.34%)
Oct 14, 2004 9.100 9.600 9.070 9.370 1,989,300 -0.03(-0.32%)
Oct 13, 2004 10.19 10.20 8.640 9.400 4,838,700 -0.79(-7.75%)
Oct 12, 2004 10.07 10.23 9.850 10.19 1,232,500 +0.01(+0.10%)
Oct 11, 2004 10.28 10.29 10.06 10.18 1,007,500 +0.02(+0.20%)
Oct 08, 2004 10.04 10.39 9.870 10.16 1,665,500 +0.02(+0.20%)
Oct 07, 2004 10.73 10.81 10.05 10.14 2,775,600 -0.58(-5.41%)
Oct 06, 2004 9.910 10.86 9.910 10.72 3,026,800 +0.66(+6.56%)
Oct 05, 2004 10.10 10.20 9.840 10.06 3,958,500 +0.36(+3.71%)
Oct 04, 2004 9.250 10.07 9.250 9.700 5,425,500 +1.10(+12.79%)
Oct 01, 2004 8.300 8.610 8.190 8.600 1,964,700 +0.44(+5.39%)
Sep 30, 2004 8.000 8.300 7.970 8.160 1,086,100 +0.18(+2.26%)
Sep 29, 2004 8.350 8.350 7.810 7.980 1,384,500 -0.32(-3.86%)
Sep 28, 2004 7.620 8.300 7.620 8.300 3,244,500 +0.72(+9.50%)
Sep 27, 2004 7.470 7.600 7.380 7.580 995,800 +0.13(+1.74%)
Sep 24, 2004 7.380 7.490 7.380 7.450 828,700 +0.05(+0.68%)
Sep 23, 2004 7.610 7.730 7.300 7.400 1,837,400 -0.20(-2.63%)
Sep 22, 2004 7.280 7.650 7.200 7.600 2,544,000 +0.32(+4.40%)
Sep 21, 2004 7.200 7.360 7.100 7.280 1,221,400 -0.02(-0.27%)
Sep 20, 2004 7.020 7.300 6.990 7.300 883,200 +0.28(+3.99%)
Sep 17, 2004 7.230 7.250 6.940 7.020 988,500 -0.16(-2.23%)
Sep 16, 2004 7.040 7.190 7.030 7.180 624,600 +0.15(+2.13%)
Sep 15, 2004 7.210 7.220 7.000 7.030 1,018,700 -0.12(-1.68%)
Sep 14, 2004 7.100 7.200 6.890 7.150 1,000,900 +0.04(+0.56%)
Sep 13, 2004 7.350 7.390 7.050 7.110 1,734,700 -0.06(-0.84%)
Sep 10, 2004 7.000 7.270 6.960 7.170 3,142,900 +0.38(+5.60%)
Sep 09, 2004 6.400 6.830 6.350 6.790 1,842,300 +0.54(+8.64%)
Sep 08, 2004 6.500 6.500 6.190 6.250 550,200 -0.22(-3.40%)
Sep 07, 2004 6.380 6.490 6.170 6.470 975,500 +0.29(+4.69%)
Sep 03, 2004 6.250 6.390 6.110 6.180 362,000 -0.04(-0.64%)
Sep 02, 2004 6.060 6.250 6.030 6.220 607,400 +0.14(+2.30%)
Sep 01, 2004 6.090 6.250 6.060 6.080 387,500 -0.01(-0.16%)
Aug 31, 2004 5.850 6.400 5.830 6.090 349,300 +0.24(+4.10%)
Aug 30, 2004 6.060 6.140 5.830 5.850 421,000 -0.25(-4.10%)
Aug 27, 2004 6.050 6.180 6.050 6.100 386,900 +0.05(+0.83%)
Aug 26, 2004 6.140 6.230 6.040 6.050 330,000 -0.07(-1.14%)
Aug 25, 2004 6.060 6.190 5.930 6.120 379,900 +0.09(+1.49%)
Aug 24, 2004 6.140 6.190 6.030 6.030 633,300 -0.10(-1.63%)
Aug 23, 2004 6.340 6.380 6.050 6.130 730,200 -0.19(-3.01%)
Aug 20, 2004 6.190 6.350 6.150 6.320 515,300 +0.16(+2.60%)
Aug 19, 2004 6.320 6.400 6.140 6.160 638,700 -0.06(-0.96%)
Aug 18, 2004 6.040 6.290 5.960 6.220 692,800 +0.17(+2.81%)
Aug 17, 2004 6.100 6.200 5.960 6.050 669,900 +0.05(+0.83%)
Aug 16, 2004 5.800 6.000 5.800 6.000 438,500 +0.25(+4.35%)
Aug 13, 2004 5.860 6.000 5.740 5.750 361,800 -0.10(-1.71%)
Aug 12, 2004 6.000 6.090 5.700 5.850 459,900 -0.15(-2.50%)
Aug 11, 2004 6.070 6.070 5.820 6.000 662,000 -0.10(-1.64%)
Aug 10, 2004 5.850 6.100 5.820 6.100 759,200 +0.40(+7.02%)
Aug 09, 2004 5.510 5.980 5.450 5.700 1,298,800 -0.17(-2.90%)
Aug 06, 2004 6.190 6.210 5.720 5.870 1,109,900 -0.47(-7.41%)
Aug 05, 2004 6.530 6.640 6.020 6.340 1,193,600 -0.10(-1.55%)
Aug 04, 2004 6.440 6.600 6.420 6.440 802,900 -0.09(-1.38%)
Aug 03, 2004 6.590 6.790 6.520 6.530 640,400 -0.11(-1.66%)
Aug 02, 2004 6.600 6.680 6.430 6.640 738,500 +0.01(+0.15%)
Jul 30, 2004 6.630 6.750 6.500 6.630 1,094,100 +0.11(+1.69%)
Jul 29, 2004 6.390 6.670 6.340 6.520 1,087,900 +0.16(+2.52%)
Jul 28, 2004 6.310 6.560 6.300 6.360 1,577,700 +0.11(+1.76%)
Jul 27, 2004 6.050 6.250 5.900 6.250 1,627,900 +0.20(+3.31%)
Jul 26, 2004 6.060 6.140 5.780 6.050 1,334,600 -0.01(-0.17%)
Jul 23, 2004 6.340 6.340 6.050 6.060 1,271,600 -0.28(-4.42%)
Jul 22, 2004 6.160 6.350 6.030 6.340 1,773,800 +0.08(+1.28%)
Jul 21, 2004 7.000 7.000 6.160 6.260 3,132,300 -0.75(-10.70%)
Jul 20, 2004 7.490 7.490 6.800 7.010 2,452,700 -0.19(-2.64%)
Jul 19, 2004 7.050 7.200 6.640 7.200 1,995,100 +0.19(+2.71%)
Jul 16, 2004 7.300 7.330 6.890 7.010 1,453,400 -0.21(-2.91%)
Jul 15, 2004 7.280 7.440 7.120 7.220 1,806,000 +0.01(+0.14%)
Jul 14, 2004 6.950 7.380 6.940 7.210 4,575,300 +0.27(+3.89%)
Jul 13, 2004 6.300 6.970 6.290 6.940 2,782,900 +0.65(+10.33%)
Jul 12, 2004 6.200 6.300 6.050 6.290 1,345,300 +0.24(+3.97%)
Jul 09, 2004 6.120 6.220 5.960 6.050 1,255,800 -0.01(-0.17%)
Jul 08, 2004 6.100 6.390 6.060 6.060 2,464,600 +0.01(+0.17%)
Jul 07, 2004 6.020 6.180 5.900 6.050 4,836,700 +0.35(+6.14%)
Jul 06, 2004 5.390 5.990 5.350 5.700 3,300,700 +0.51(+9.83%)
Jul 02, 2004 5.120 5.190 5.010 5.190 357,600 +0.07(+1.37%)
Jul 01, 2004 5.310 5.320 5.100 5.120 390,200 -0.15(-2.85%)
Jun 30, 2004 5.290 5.330 5.210 5.270 455,800 +0.01(+0.19%)
Jun 29, 2004 5.120 5.300 5.090 5.260 1,304,500 +0.15(+2.94%)
Jun 28, 2004 5.250 5.340 5.060 5.110 2,265,500 -0.09(-1.73%)
Jun 25, 2004 5.050 5.250 5.010 5.200 1,261,900 +0.14(+2.77%)
Jun 24, 2004 5.200 5.300 5.010 5.060 981,900 -0.13(-2.50%)
Jun 23, 2004 4.950 5.200 4.900 5.190 4,011,000 +0.34(+7.01%)
Jun 22, 2004 4.670 4.850 4.500 4.850 1,139,300 +0.14(+2.97%)
Jun 21, 2004 4.740 4.840 4.560 4.710 824,100 +0.01(+0.21%)
Jun 18, 2004 4.500 4.730 4.480 4.700 1,501,300 +0.20(+4.44%)
Jun 17, 2004 4.500 4.530 4.380 4.500 604,000 +0.00(+0.00%)
Jun 16, 2004 4.500 4.550 4.440 4.500 443,300 +0.04(+0.90%)
Jun 15, 2004 4.470 4.520 4.410 4.460 959,100 +0.03(+0.68%)
Jun 14, 2004 4.530 4.630 4.410 4.430 1,100,700 -0.10(-2.21%)
Jun 10, 2004 4.750 4.760 4.450 4.530 531,100 -0.16(-3.41%)
Jun 09, 2004 4.630 4.750 4.630 4.690 287,200 +0.05(+1.08%)
Jun 08, 2004 4.650 4.710 4.590 4.640 336,800 -0.10(-2.11%)
Jun 07, 2004 4.700 4.800 4.660 4.740 274,100 +0.11(+2.38%)
Jun 04, 2004 4.610 4.680 4.510 4.630 371,200 +0.12(+2.66%)
Jun 03, 2004 4.750 4.750 4.510 4.510 273,100 -0.24(-5.05%)
Jun 02, 2004 4.850 4.850 4.730 4.750 490,500 -0.08(-1.66%)
Jun 01, 2004 4.630 4.850 4.630 4.830 713,000 +0.25(+5.46%)
May 28, 2004 4.600 4.620 4.450 4.580 528,800 -0.02(-0.43%)
May 27, 2004 4.730 4.780 4.460 4.600 494,500 -0.05(-1.08%)
May 26, 2004 4.720 4.780 4.600 4.650 510,600 +0.01(+0.22%)
May 25, 2004 4.500 4.700 4.460 4.640 608,300 +0.08(+1.75%)
May 24, 2004 4.420 4.630 4.400 4.560 435,800 +0.14(+3.17%)
May 21, 2004 4.470 4.550 4.360 4.420 604,200 +0.05(+1.14%)
May 20, 2004 4.360 4.490 4.250 4.370 641,800 +0.03(+0.69%)
May 19, 2004 4.460 4.680 4.320 4.340 2,360,200 +0.06(+1.40%)
May 18, 2004 4.000 4.330 3.980 4.280 929,800 +0.30(+7.54%)
May 17, 2004 3.900 3.990 3.650 3.980 873,700 -0.01(-0.25%)
May 14, 2004 4.080 4.170 3.980 3.990 697,100 -0.04(-0.99%)
May 13, 2004 4.200 4.280 4.020 4.030 711,300 -0.13(-3.12%)
May 12, 2004 4.210 4.250 3.970 4.160 990,000 -0.15(-3.48%)
May 11, 2004 4.130 4.380 4.050 4.310 985,600 +0.21(+5.12%)
May 10, 2004 4.010 4.180 3.760 4.100 1,273,400 -0.06(-1.44%)
May 07, 2004 4.410 4.410 4.150 4.160 904,800 -0.25(-5.67%)
May 06, 2004 4.510 4.560 4.300 4.410 606,300 -0.17(-3.71%)
May 05, 2004 4.690 4.700 4.550 4.580 469,700 -0.05(-1.08%)
May 04, 2004 4.690 4.780 4.590 4.630 1,061,700 +0.04(+0.87%)
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.