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 (%)
Oct 31, 2006 14.14 14.36 14.03 14.29 1,554,003 +0.11(+0.81%)
Oct 30, 2006 14.35 14.36 14.06 14.17 1,306,566 -0.25(-1.73%)
Oct 27, 2006 14.51 14.83 14.34 14.42 1,198,731 -0.16(-1.12%)
Oct 26, 2006 14.90 14.91 14.50 14.58 2,147,726 -0.35(-2.37%)
Oct 25, 2006 14.66 15.00 14.62 14.94 2,032,576 +0.05(+0.32%)
Oct 24, 2006 14.36 15.12 13.92 14.89 5,038,913 +0.54(+3.73%)
Oct 23, 2006 13.97 14.43 13.78 14.36 1,763,196 +0.33(+2.32%)
Oct 20, 2006 14.38 14.48 13.59 14.03 1,839,893 -0.31(-2.14%)
Oct 19, 2006 14.16 14.52 13.59 14.34 3,063,494 -0.25(-1.71%)
Oct 18, 2006 14.83 15.09 14.30 14.58 3,373,521 -0.11(-0.78%)
Oct 17, 2006 14.47 14.78 14.15 14.70 2,972,795 +0.24(+1.65%)
Oct 16, 2006 14.27 14.67 14.20 14.46 4,103,084 +0.42(+3.00%)
Oct 13, 2006 13.79 14.09 13.59 14.04 2,833,507 +0.21(+1.52%)
Oct 12, 2006 13.21 13.83 13.20 13.83 3,333,814 +0.66(+5.01%)
Oct 11, 2006 12.82 13.28 12.78 13.17 3,506,644 +0.13(+1.03%)
Oct 10, 2006 12.83 13.08 12.71 13.03 2,014,813 +0.20(+1.57%)
Oct 09, 2006 12.57 12.98 12.52 12.83 2,574,367 +0.33(+2.68%)
Oct 06, 2006 12.31 12.62 12.09 12.50 2,036,756 +0.11(+0.85%)
Oct 05, 2006 11.63 12.49 11.63 12.39 3,993,158 +0.88(+7.65%)
Oct 04, 2006 11.30 11.51 11.21 11.51 1,220,883 +0.22(+1.95%)
Oct 03, 2006 11.44 11.49 11.12 11.29 1,730,177 -0.17(-1.50%)
Oct 02, 2006 11.61 11.61 11.44 11.46 1,713,980 -0.15(-1.32%)
Sep 29, 2006 11.45 11.71 11.41 11.62 2,529,018 +0.12(+1.08%)
Sep 28, 2006 11.69 11.73 11.26 11.49 2,560,470 -0.20(-1.72%)
Sep 27, 2006 11.69 11.84 11.54 11.69 1,041,575 -0.03(-0.24%)
Sep 26, 2006 11.46 11.72 11.34 11.72 1,580,962 +0.31(+2.68%)
Sep 25, 2006 11.48 11.48 11.07 11.42 3,892,533 -0.15(-1.32%)
Sep 22, 2006 12.05 12.18 11.56 11.57 1,982,838 -0.56(-4.65%)
Sep 21, 2006 12.55 12.58 11.95 12.13 1,830,071 -0.31(-2.46%)
Sep 20, 2006 12.37 12.64 12.34 12.44 2,301,330 +0.22(+1.80%)
Sep 19, 2006 12.06 12.29 11.96 12.22 1,820,980 +0.08(+0.63%)
Sep 18, 2006 12.06 12.42 11.93 12.14 1,381,696 +0.21(+1.76%)
Sep 15, 2006 12.12 12.14 11.87 11.93 1,567,796 -0.10(-0.80%)
Sep 14, 2006 12.13 12.21 11.91 12.03 1,945,848 -0.10(-0.79%)
Sep 13, 2006 12.03 12.27 12.03 12.13 1,199,567 +0.15(+1.28%)
Sep 12, 2006 11.90 12.13 11.82 11.97 3,316,991 +0.20(+1.71%)
Sep 11, 2006 12.36 12.41 11.72 11.77 3,485,223 -0.59(-4.80%)
Sep 08, 2006 12.20 12.49 12.19 12.36 3,041,759 +0.19(+1.57%)
Sep 07, 2006 12.41 12.45 12.13 12.17 1,475,530 -0.37(-2.97%)
Sep 06, 2006 12.71 12.74 12.44 12.55 1,653,793 -0.28(-2.16%)
Sep 05, 2006 12.69 12.97 12.58 12.82 1,769,466 +0.21(+1.67%)
Sep 01, 2006 12.07 12.75 12.03 12.61 2,011,573 +0.55(+4.52%)
Aug 31, 2006 12.12 12.27 12.01 12.07 1,836,758 +0.08(+0.64%)
Aug 30, 2006 12.11 12.20 11.94 11.99 1,201,657 -0.04(-0.32%)
Aug 29, 2006 12.28 12.39 11.90 12.03 2,411,151 -0.15(-1.26%)
Aug 28, 2006 12.22 12.25 12.01 12.18 1,536,449 -0.13(-1.09%)
Aug 25, 2006 11.97 12.40 11.97 12.32 1,987,122 +0.32(+2.63%)
Aug 24, 2006 12.20 12.25 11.85 12.00 2,451,693 -0.11(-0.87%)
Aug 23, 2006 11.84 12.19 11.81 12.11 3,370,386 +0.26(+2.18%)
Aug 22, 2006 11.78 11.94 11.70 11.85 2,378,654 +0.11(+0.90%)
Aug 21, 2006 11.74 11.81 11.56 11.74 2,232,156 +0.04(+0.33%)
Aug 18, 2006 11.90 12.03 11.54 11.70 2,338,529 -0.21(-1.77%)
Aug 17, 2006 12.36 12.40 11.84 11.91 2,542,497 -0.44(-3.56%)
Aug 16, 2006 12.06 12.41 12.02 12.36 1,634,044 +0.39(+3.28%)
Aug 15, 2006 11.68 12.03 11.51 11.96 2,257,339 +0.56(+4.95%)
Aug 14, 2006 11.64 11.76 11.29 11.40 1,855,254 -0.09(-0.75%)
Aug 11, 2006 12.07 12.07 11.30 11.48 4,314,993 -0.67(-5.51%)
Aug 10, 2006 11.66 12.50 11.63 12.15 2,733,195 +0.41(+3.50%)
Aug 09, 2006 11.92 12.09 11.66 11.74 1,406,774 -0.03(-0.24%)
Aug 08, 2006 12.07 12.17 11.69 11.77 2,080,643 -0.33(-2.69%)
Aug 07, 2006 11.97 12.25 11.91 12.10 1,503,534 +0.06(+0.48%)
Aug 04, 2006 12.58 12.64 11.96 12.04 1,205,732 -0.40(-3.23%)
Aug 03, 2006 11.96 12.51 11.79 12.44 2,266,429 +0.44(+3.67%)
Aug 02, 2006 12.13 12.35 11.94 12.00 1,756,300 +0.00(+0.00%)
Aug 01, 2006 12.36 12.37 11.94 12.00 1,490,890 -0.36(-2.94%)
Jul 31, 2006 12.29 12.48 12.11 12.36 2,645,108 +0.08(+0.62%)
Jul 28, 2006 12.60 12.78 12.23 12.29 2,701,638 -0.09(-0.70%)
Jul 27, 2006 12.79 12.92 12.21 12.37 1,728,296 -0.33(-2.56%)
Jul 26, 2006 12.32 12.83 12.00 12.70 2,412,718 +0.26(+2.08%)
Jul 25, 2006 12.14 12.58 11.77 12.44 2,773,529 +0.71(+6.04%)
Jul 24, 2006 11.60 11.96 11.24 11.73 3,664,218 +0.14(+1.24%)
Jul 21, 2006 12.50 12.62 11.39 11.59 5,504,320 -0.91(-7.27%)
Jul 20, 2006 13.57 13.62 12.48 12.50 2,986,274 -0.87(-6.51%)
Jul 19, 2006 12.99 13.48 12.97 13.37 2,109,796 +0.42(+3.25%)
Jul 18, 2006 13.14 13.28 12.82 12.95 2,381,788 -0.03(-0.22%)
Jul 17, 2006 12.79 13.12 12.79 12.98 2,894,844 +0.19(+1.50%)
Jul 14, 2006 12.73 12.84 12.40 12.79 2,602,893 +0.11(+0.91%)
Jul 13, 2006 12.85 13.16 12.64 12.67 2,979,064 -0.36(-2.79%)
Jul 12, 2006 12.64 13.07 12.53 13.03 2,552,110 +0.43(+3.42%)
Jul 11, 2006 12.69 12.80 12.25 12.60 1,910,739 -0.13(-1.05%)
Jul 10, 2006 13.17 13.25 12.73 12.74 1,875,003 -0.50(-3.76%)
Jul 07, 2006 12.77 13.37 12.69 13.24 1,714,294 +0.28(+2.14%)
Jul 06, 2006 13.24 13.32 12.88 12.96 1,143,977 -0.18(-1.38%)
Jul 05, 2006 13.40 13.44 12.82 13.14 1,857,343 -0.31(-2.28%)
Jul 03, 2006 13.28 13.71 13.25 13.45 958,086 +0.21(+1.59%)
Jun 30, 2006 13.58 13.71 13.14 13.24 2,180,014 -0.23(-1.71%)
Jun 29, 2006 13.00 13.56 12.87 13.47 2,497,774 +0.56(+4.30%)
Jun 28, 2006 12.59 12.91 12.57 12.91 1,389,429 +0.42(+3.37%)
Jun 27, 2006 12.90 13.01 12.40 12.49 2,011,991 -0.28(-2.17%)
Jun 26, 2006 12.92 13.09 12.70 12.77 3,158,999 +0.09(+0.68%)
Jun 23, 2006 12.13 12.78 12.02 12.68 2,507,492 +0.58(+4.83%)
Jun 22, 2006 12.14 12.27 11.86 12.10 1,768,107 -0.05(-0.39%)
Jun 21, 2006 11.57 12.35 11.57 12.14 2,126,619 +0.53(+4.53%)
Jun 20, 2006 11.58 12.08 11.52 11.62 1,411,999 +0.03(+0.25%)
Jun 19, 2006 11.99 12.13 11.45 11.59 2,406,031 -0.37(-3.12%)
Jun 16, 2006 12.05 12.06 11.76 11.96 4,556,892 -0.18(-1.50%)
Jun 15, 2006 11.52 12.28 11.52 12.14 3,689,818 +0.85(+7.54%)
Jun 14, 2006 10.75 11.42 10.71 11.29 2,609,058 +0.48(+4.42%)
Jun 13, 2006 11.52 11.87 10.79 10.81 3,474,774 -0.67(-5.83%)
Jun 12, 2006 12.03 12.25 11.47 11.48 2,345,321 -0.57(-4.76%)
Jun 09, 2006 12.41 12.43 11.91 12.06 2,554,409 -0.23(-1.87%)
Jun 08, 2006 11.58 12.34 11.23 12.29 2,883,141 +0.62(+5.33%)
Jun 07, 2006 11.83 12.48 11.60 11.67 3,408,317 -0.16(-1.38%)
Jun 06, 2006 12.36 12.44 11.61 11.83 4,344,251 -0.54(-4.33%)
Jun 05, 2006 13.37 13.37 12.30 12.36 2,960,256 -1.02(-7.65%)
Jun 02, 2006 13.36 13.47 12.91 13.39 1,926,308 +0.16(+1.23%)
Jun 01, 2006 12.82 13.91 12.75 13.23 4,473,612 +0.35(+2.75%)
May 31, 2006 12.70 12.96 12.49 12.87 3,007,382 +0.40(+3.22%)
May 30, 2006 13.16 13.16 12.47 12.47 2,356,188 -0.80(-6.06%)
May 26, 2006 13.01 13.46 12.60 13.27 4,894,088 +0.37(+2.89%)
May 25, 2006 11.60 12.90 11.10 12.90 5,345,702 +1.54(+13.56%)
May 24, 2006 11.35 11.75 10.63 11.36 3,202,259 +0.01(+0.08%)
May 23, 2006 11.80 12.03 11.29 11.35 2,448,350 -0.16(-1.41%)
May 22, 2006 11.77 11.77 10.79 11.51 4,346,655 -0.47(-3.91%)
May 19, 2006 11.53 12.15 11.26 11.98 4,016,982 +0.55(+4.77%)
May 18, 2006 11.61 11.96 11.40 11.44 2,940,611 -0.11(-0.91%)
May 17, 2006 12.30 12.51 11.39 11.54 3,146,460 -0.76(-6.15%)
May 16, 2006 12.45 12.73 12.21 12.30 2,027,143 -0.07(-0.54%)
May 15, 2006 12.61 12.87 12.13 12.36 3,044,372 -0.66(-5.07%)
May 12, 2006 13.40 13.40 12.75 13.02 4,460,342 -0.56(-4.16%)
May 11, 2006 14.44 14.52 13.48 13.59 2,444,379 -0.67(-4.70%)
May 10, 2006 14.57 14.58 14.12 14.26 2,681,262 -0.45(-3.06%)
May 09, 2006 14.65 15.03 14.59 14.71 1,525,373 +0.14(+0.99%)
May 08, 2006 14.74 14.80 14.50 14.57 1,169,473 -0.18(-1.23%)
May 05, 2006 14.80 15.02 14.70 14.75 1,479,396 +0.05(+0.33%)
May 04, 2006 14.35 14.83 14.14 14.70 1,310,119 +0.35(+2.47%)
May 03, 2006 14.36 14.45 13.93 14.35 1,841,565 +0.04(+0.27%)
May 02, 2006 14.30 14.41 14.09 14.31 1,397,474 +0.05(+0.34%)
May 01, 2006 14.36 14.55 14.16 14.26 2,402,164 -0.01(-0.07%)
Apr 28, 2006 13.59 14.29 13.59 14.27 2,162,460 +0.44(+3.18%)
Apr 27, 2006 14.31 14.51 13.77 13.83 3,546,978 -0.77(-5.25%)
Apr 26, 2006 14.26 14.61 14.24 14.59 2,874,572 +0.37(+2.62%)
Apr 25, 2006 14.36 14.96 14.22 14.22 4,012,071 -0.60(-4.07%)
Apr 24, 2006 14.55 14.82 14.31 14.82 2,773,738 +0.24(+1.64%)
Apr 21, 2006 14.86 14.97 14.51 14.58 2,310,211 -0.15(-1.04%)
Apr 20, 2006 15.12 15.13 14.36 14.74 2,403,314 -0.50(-3.27%)
Apr 19, 2006 15.16 15.26 14.78 15.24 1,288,594 +0.10(+0.63%)
Apr 18, 2006 14.90 15.21 14.78 15.14 2,447,200 +0.46(+3.13%)
Apr 17, 2006 14.97 14.99 14.41 14.68 1,435,405 -0.08(-0.52%)
Apr 13, 2006 14.36 14.80 14.22 14.76 1,462,677 +0.39(+2.73%)
Apr 12, 2006 14.60 14.61 14.15 14.36 1,833,206 -0.27(-1.83%)
Apr 11, 2006 14.43 14.65 14.36 14.63 2,843,120 +0.26(+1.80%)
Apr 10, 2006 15.03 15.03 14.31 14.37 3,909,878 -0.37(-2.53%)
Apr 07, 2006 15.17 15.18 14.58 14.75 3,064,539 -0.42(-2.78%)
Apr 06, 2006 14.86 15.25 14.80 15.17 3,277,807 +0.33(+2.26%)
Apr 05, 2006 14.60 14.88 14.57 14.83 1,444,600 +0.04(+0.26%)
Apr 04, 2006 14.43 15.06 14.21 14.80 2,954,718 +0.37(+2.59%)
Apr 03, 2006 14.39 14.88 14.26 14.42 3,290,346 +0.07(+0.47%)
Mar 31, 2006 14.70 14.79 14.18 14.36 4,820,839 -0.23(-1.57%)
Mar 30, 2006 13.92 14.63 13.92 14.58 6,155,723 +0.82(+5.98%)
Mar 29, 2006 13.24 13.77 13.24 13.76 2,750,749 +0.61(+4.66%)
Mar 28, 2006 13.59 13.59 13.12 13.15 1,176,161 -0.21(-1.58%)
Mar 27, 2006 13.49 13.67 13.30 13.36 1,159,128 -0.09(-0.64%)
Mar 24, 2006 13.40 13.54 13.24 13.45 1,413,880 +0.05(+0.36%)
Mar 23, 2006 13.22 13.56 13.03 13.40 1,575,529 +0.19(+1.45%)
Mar 22, 2006 12.86 13.23 12.84 13.21 1,982,943 +0.34(+2.68%)
Mar 21, 2006 13.02 13.39 12.74 12.86 2,448,977 -0.24(-1.83%)
Mar 20, 2006 13.27 13.35 12.97 13.10 2,651,796 -0.37(-2.77%)
Mar 17, 2006 13.00 13.64 12.86 13.47 6,040,469 +0.62(+4.84%)
Mar 16, 2006 12.64 13.05 12.45 12.85 3,175,927 +0.21(+1.67%)
Mar 15, 2006 12.67 12.71 12.40 12.64 2,390,252 +0.03(+0.23%)
Mar 14, 2006 12.73 12.76 12.48 12.61 1,935,712 +0.15(+1.23%)
Mar 13, 2006 12.63 12.69 12.39 12.46 1,545,226 -0.37(-2.91%)
Mar 10, 2006 12.68 12.85 12.35 12.83 2,483,877 +0.41(+3.31%)
Mar 09, 2006 12.54 12.80 12.21 12.42 2,403,523 -0.04(-0.31%)
Mar 08, 2006 12.35 12.55 12.04 12.46 2,858,376 -0.09(-0.69%)
Mar 07, 2006 12.44 12.63 12.39 12.55 4,986,668 -0.26(-2.02%)
Mar 06, 2006 13.22 13.37 12.48 12.80 5,461,061 -0.58(-4.36%)
Mar 03, 2006 12.69 13.40 12.44 13.39 20,224,098 +2.54(+23.37%)
Mar 02, 2006 10.62 10.88 10.44 10.85 4,422,829 -0.05(-0.44%)
Mar 01, 2006 10.63 11.01 10.63 10.90 3,252,102 +0.28(+2.61%)
Feb 28, 2006 11.02 11.01 10.60 10.62 2,398,925 -0.39(-3.56%)
Feb 27, 2006 11.01 11.28 10.98 11.02 1,796,320 -0.05(-0.43%)
Feb 24, 2006 11.20 11.26 10.98 11.06 2,313,869 -0.13(-1.20%)
Feb 23, 2006 11.03 11.43 10.89 11.20 2,647,093 +0.32(+2.90%)
Feb 22, 2006 10.87 11.05 10.72 10.88 1,429,867 +0.01(+0.09%)
Feb 21, 2006 10.78 10.95 10.59 10.87 1,841,461 +0.16(+1.52%)
Feb 17, 2006 10.78 10.89 10.67 10.71 1,345,855 -0.03(-0.27%)
Feb 16, 2006 10.57 10.76 10.51 10.74 1,596,323 +0.23(+2.19%)
Feb 15, 2006 10.64 10.76 10.34 10.51 2,145,532 -0.11(-1.08%)
Feb 14, 2006 10.22 10.66 10.14 10.62 3,004,038 +0.37(+3.64%)
Feb 13, 2006 10.49 10.49 10.20 10.25 2,711,774 -0.21(-2.01%)
Feb 10, 2006 10.45 10.57 10.10 10.46 2,217,945 +0.01(+0.09%)
Feb 09, 2006 10.81 11.09 10.35 10.45 3,447,919 -0.32(-2.93%)
Feb 08, 2006 10.38 10.77 10.10 10.77 5,353,016 +0.19(+1.81%)
Feb 07, 2006 10.82 10.82 10.38 10.57 5,843,501 -0.36(-3.32%)
Feb 06, 2006 10.43 11.03 10.32 10.94 5,570,150 +0.52(+4.96%)
Feb 03, 2006 10.57 10.72 10.36 10.42 2,895,262 -0.10(-0.91%)
Feb 02, 2006 10.96 11.10 10.38 10.52 3,088,363 -0.34(-3.17%)
Feb 01, 2006 10.99 11.24 10.72 10.86 2,945,522 -0.15(-1.39%)
Jan 31, 2006 10.47 11.07 10.27 11.02 5,299,098 +0.49(+4.64%)
Jan 30, 2006 10.77 11.27 10.52 10.53 6,924,679 -0.15(-1.43%)
Jan 27, 2006 9.924 10.81 10.41 10.68 8,990,067 +0.77(+7.72%)
Jan 26, 2006 9.551 10.04 9.541 9.915 5,011,746 +0.37(+3.91%)
Jan 25, 2006 9.809 10.11 9.254 9.541 8,468,756 -0.18(-1.87%)
Jan 24, 2006 8.020 10.00 8.020 9.723 22,122,402 +2.12(+27.80%)
Jan 23, 2006 7.465 7.694 7.379 7.608 3,964,214 +0.20(+2.71%)
Jan 20, 2006 7.618 7.637 7.350 7.407 1,919,098 -0.16(-2.15%)
Jan 19, 2006 7.474 7.675 7.417 7.570 3,600,582 +0.16(+2.20%)
Jan 18, 2006 7.465 7.493 7.254 7.407 2,113,767 -0.12(-1.65%)
Jan 17, 2006 7.627 7.752 7.465 7.532 3,179,480 +0.02(+0.25%)
Jan 13, 2006 7.742 7.800 7.388 7.513 3,414,064 -0.23(-2.97%)
Jan 12, 2006 8.048 8.048 7.742 7.742 1,971,135 -0.34(-4.26%)
Jan 11, 2006 8.154 8.182 7.991 8.087 1,662,361 -0.06(-0.71%)
Jan 10, 2006 8.068 8.163 7.905 8.144 2,169,879 -0.05(-0.58%)
Jan 09, 2006 8.001 8.364 7.934 8.192 1,917,322 +0.16(+2.03%)
Jan 06, 2006 8.182 8.211 7.991 8.029 1,584,724 -0.11(-1.41%)
Jan 05, 2006 7.857 8.173 7.848 8.144 2,680,531 +0.25(+3.15%)
Jan 04, 2006 7.761 7.953 7.685 7.895 1,842,924 +0.13(+1.73%)
Jan 03, 2006 7.742 7.819 7.484 7.761 2,431,840 +0.15(+2.01%)
Dec 30, 2005 7.484 7.618 7.350 7.608 1,624,431 +0.05(+0.63%)
Dec 29, 2005 7.608 7.694 7.522 7.560 1,185,669 -0.06(-0.75%)
Dec 28, 2005 7.398 7.627 7.369 7.618 1,339,690 +0.22(+2.98%)
Dec 27, 2005 7.551 7.589 7.388 7.398 1,099,673 -0.13(-1.78%)
Dec 23, 2005 7.532 7.570 7.426 7.532 872,821 +0.05(+0.64%)
Dec 22, 2005 7.513 7.522 7.321 7.484 1,240,528 -0.02(-0.26%)
Dec 21, 2005 7.331 7.541 7.302 7.503 1,501,966 +0.30(+4.12%)
Dec 20, 2005 7.369 7.474 7.206 7.206 1,153,904 -0.15(-2.08%)
Dec 19, 2005 7.532 7.685 7.359 7.359 1,786,080 -0.18(-2.41%)
Dec 16, 2005 7.436 7.704 7.350 7.541 2,937,372 +0.14(+1.94%)
Dec 15, 2005 7.474 7.541 7.350 7.398 1,264,874 -0.10(-1.28%)
Dec 14, 2005 7.608 7.656 7.455 7.493 1,671,557 -0.11(-1.51%)
Dec 13, 2005 7.694 7.704 7.503 7.608 2,066,432 -0.12(-1.61%)
Dec 12, 2005 7.905 7.943 7.694 7.733 1,273,234 -0.10(-1.22%)
Dec 09, 2005 7.934 8.010 7.771 7.828 1,459,543 -0.16(-2.04%)
Dec 08, 2005 7.733 8.058 7.694 7.991 4,451,460 -0.28(-3.36%)
Dec 07, 2005 8.470 8.517 8.154 8.269 2,180,432 -0.24(-2.81%)
Dec 06, 2005 8.546 8.604 8.345 8.508 2,287,850 +0.03(+0.34%)
Dec 05, 2005 8.422 8.527 8.202 8.479 2,809,578 +0.15(+1.84%)
Dec 02, 2005 8.470 8.470 8.182 8.326 3,362,027 -0.13(-1.58%)
Dec 01, 2005 8.058 8.613 8.010 8.460 6,154,992 +0.53(+6.63%)
Nov 30, 2005 7.991 8.077 7.886 7.934 3,126,711 +0.03(+0.36%)
Nov 29, 2005 7.580 8.077 7.656 7.905 6,779,644 +0.33(+4.42%)
Nov 28, 2005 7.752 7.838 7.570 7.570 3,047,193 +0.01(+0.13%)
Nov 25, 2005 7.560 7.752 7.474 7.560 1,022,453 -0.12(-1.62%)
Nov 23, 2005 7.895 7.895 7.551 7.685 8,697,280 +0.56(+7.79%)
Nov 22, 2005 7.379 7.417 7.072 7.130 2,769,140 -0.31(-4.12%)
Nov 21, 2005 6.977 7.446 6.881 7.436 3,031,206 +0.45(+6.44%)
Nov 18, 2005 7.072 7.158 6.823 6.986 1,127,467 -0.01(-0.14%)
Nov 17, 2005 6.795 7.044 6.747 6.996 1,877,719 +0.26(+3.84%)
Nov 16, 2005 6.718 6.785 6.623 6.737 1,431,643 +0.04(+0.57%)
Nov 15, 2005 6.747 6.938 6.556 6.699 2,057,027 -0.19(-2.78%)
Nov 14, 2005 6.986 7.044 6.852 6.890 2,200,181 -0.11(-1.64%)
Nov 11, 2005 6.948 7.082 6.948 7.005 1,636,761 +0.08(+1.10%)
Nov 10, 2005 7.139 7.187 6.785 6.929 2,099,033 -0.22(-3.08%)
Nov 09, 2005 7.206 7.292 7.130 7.149 1,637,179 -0.07(-0.93%)
Nov 08, 2005 7.369 7.369 7.168 7.216 1,163,204 -0.15(-2.08%)
Nov 07, 2005 7.254 7.417 7.053 7.369 1,670,930 +0.12(+1.72%)
Nov 04, 2005 7.216 7.245 6.967 7.245 2,302,479 +0.04(+0.53%)
Nov 03, 2005 7.321 7.369 7.149 7.206 2,060,894 -0.11(-1.44%)
Nov 02, 2005 6.938 7.359 6.938 7.312 3,168,404 +0.37(+5.38%)
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.