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 (%)
Feb 28, 2007 19.29 22.80 19.29 22.14 10,231,326 +2.60(+13.33%)
Feb 27, 2007 20.78 20.78 19.22 19.53 4,947,483 -1.84(-8.60%)
Feb 26, 2007 21.59 21.85 21.31 21.37 1,783,869 -0.08(-0.36%)
Feb 23, 2007 21.77 22.09 21.32 21.45 1,377,412 -0.33(-1.49%)
Feb 22, 2007 22.04 22.19 21.51 21.77 1,894,752 -0.16(-0.74%)
Feb 21, 2007 21.39 22.00 21.29 21.93 2,415,644 +0.27(+1.24%)
Feb 20, 2007 21.53 21.72 21.04 21.67 3,254,087 -0.08(-0.35%)
Feb 16, 2007 21.49 21.74 21.23 21.74 2,265,907 +0.25(+1.16%)
Feb 15, 2007 20.68 21.86 20.65 21.49 5,551,237 +0.93(+4.51%)
Feb 14, 2007 20.72 20.83 20.37 20.57 1,728,472 -0.15(-0.74%)
Feb 13, 2007 20.40 20.72 20.11 20.72 2,645,128 +0.79(+3.99%)
Feb 12, 2007 19.89 20.18 19.53 19.93 2,539,105 +0.36(+1.86%)
Feb 09, 2007 20.18 20.19 19.44 19.56 2,663,290 -0.74(-3.63%)
Feb 08, 2007 20.25 20.30 19.72 20.30 4,020,953 -0.32(-1.53%)
Feb 07, 2007 20.86 21.08 20.37 20.61 2,290,253 -0.24(-1.15%)
Feb 06, 2007 20.76 20.97 20.46 20.85 2,422,331 +0.42(+2.06%)
Feb 05, 2007 20.80 20.80 20.24 20.43 2,612,925 -0.36(-1.75%)
Feb 02, 2007 20.77 20.93 20.35 20.80 2,769,662 +0.04(+0.18%)
Feb 01, 2007 20.39 20.93 19.98 20.76 3,620,018 +0.62(+3.09%)
Jan 31, 2007 20.19 20.69 19.62 20.14 5,584,988 +0.16(+0.81%)
Jan 30, 2007 19.12 20.04 19.04 19.97 5,951,023 +0.96(+5.03%)
Jan 29, 2007 19.13 19.38 18.81 19.02 2,955,658 -0.05(-0.25%)
Jan 26, 2007 19.14 19.14 18.66 19.06 2,930,893 +0.21(+1.12%)
Jan 25, 2007 18.59 19.18 18.46 18.85 4,753,964 +0.48(+2.60%)
Jan 24, 2007 17.58 18.64 17.48 18.37 8,440,021 +0.77(+4.35%)
Jan 23, 2007 16.46 17.88 16.25 17.61 10,368,733 +1.56(+9.72%)
Jan 22, 2007 16.59 16.75 16.05 16.05 2,957,539 -0.18(-1.12%)
Jan 19, 2007 15.79 16.33 15.76 16.23 2,542,706 +0.38(+2.42%)
Jan 18, 2007 16.24 16.37 15.70 15.85 1,636,970 -0.39(-2.42%)
Jan 17, 2007 16.28 16.47 16.14 16.24 1,628,297 -0.13(-0.82%)
Jan 16, 2007 16.21 16.43 16.17 16.37 1,384,831 +0.17(+1.06%)
Jan 12, 2007 16.30 16.41 16.19 16.20 1,309,074 +0.00(+0.00%)
Jan 11, 2007 16.03 16.35 16.01 16.20 1,156,516 +0.14(+0.89%)
Jan 10, 2007 15.80 16.31 15.70 16.06 1,835,191 +0.27(+1.70%)
Jan 09, 2007 15.96 15.96 15.51 15.79 1,374,173 -0.11(-0.66%)
Jan 08, 2007 15.70 15.96 15.53 15.90 1,525,164 +0.21(+1.34%)
Jan 05, 2007 15.88 16.02 15.44 15.69 2,712,192 -0.32(-1.97%)
Jan 04, 2007 15.62 16.21 15.49 16.00 2,402,687 +0.30(+1.89%)
Jan 03, 2007 16.17 16.23 15.58 15.70 2,610,417 -0.47(-2.90%)
Dec 29, 2006 16.27 16.37 16.06 16.17 1,597,472 -0.09(-0.53%)
Dec 28, 2006 16.36 16.57 16.15 16.26 2,406,657 -0.04(-0.23%)
Dec 27, 2006 16.03 16.37 15.74 16.30 3,088,363 +0.50(+3.15%)
Dec 26, 2006 14.83 15.83 14.83 15.80 2,334,663 +0.97(+6.52%)
Dec 22, 2006 15.00 15.00 14.74 14.83 863,103 -0.16(-1.08%)
Dec 21, 2006 15.18 15.24 14.95 15.00 2,046,056 -0.17(-1.14%)
Dec 20, 2006 15.43 15.55 15.11 15.17 967,804 -0.20(-1.31%)
Dec 19, 2006 15.25 15.49 15.07 15.37 1,263,202 +0.12(+0.82%)
Dec 18, 2006 15.53 15.53 15.12 15.25 2,346,157 -0.29(-1.85%)
Dec 15, 2006 15.46 15.73 15.28 15.53 2,263,086 +0.08(+0.50%)
Dec 14, 2006 15.86 16.00 15.35 15.46 3,303,407 -0.39(-2.48%)
Dec 13, 2006 15.46 15.91 15.39 15.85 2,007,916 +0.50(+3.24%)
Dec 12, 2006 15.48 15.65 15.24 15.35 3,908,415 -0.70(-4.35%)
Dec 11, 2006 16.15 16.40 15.79 16.05 2,368,413 +0.05(+0.30%)
Dec 08, 2006 15.96 16.14 15.73 16.00 1,033,425 -0.03(-0.18%)
Dec 07, 2006 15.89 16.22 15.82 16.03 2,487,430 +0.14(+0.90%)
Dec 06, 2006 15.48 16.10 15.46 15.89 3,601,941 +0.39(+2.53%)
Dec 05, 2006 15.71 15.85 15.36 15.49 2,760,572 -0.50(-3.11%)
Dec 04, 2006 15.43 16.27 15.38 15.99 3,628,272 +0.66(+4.31%)
Dec 01, 2006 15.35 15.78 15.11 15.33 2,593,802 -0.45(-2.85%)
Nov 30, 2006 15.36 15.84 15.24 15.78 2,620,761 +0.47(+3.06%)
Nov 29, 2006 15.20 15.56 15.09 15.31 2,679,381 +0.28(+1.85%)
Nov 28, 2006 14.89 15.05 14.71 15.03 2,234,768 +0.13(+0.90%)
Nov 27, 2006 15.33 15.38 14.88 14.90 1,906,037 -0.52(-3.35%)
Nov 24, 2006 15.44 15.53 15.29 15.42 850,146 -0.02(-0.12%)
Nov 22, 2006 15.01 15.61 14.68 15.44 2,950,120 +0.50(+3.33%)
Nov 21, 2006 14.65 14.95 14.54 14.94 2,344,171 +0.43(+2.97%)
Nov 20, 2006 14.45 14.58 14.28 14.51 4,808,091 +0.49(+3.48%)
Nov 17, 2006 13.45 14.45 13.41 14.02 4,381,346 +0.64(+4.79%)
Nov 16, 2006 14.03 14.28 13.34 13.38 2,601,430 -0.78(-5.48%)
Nov 15, 2006 14.14 14.37 13.96 14.15 1,472,500 +0.05(+0.34%)
Nov 14, 2006 14.34 14.35 13.95 14.11 1,714,921 +0.07(+0.48%)
Nov 13, 2006 14.06 14.21 13.78 14.04 2,309,793 -0.02(-0.14%)
Nov 10, 2006 14.45 14.45 13.96 14.06 1,323,703 -0.33(-2.33%)
Nov 09, 2006 14.45 14.80 14.34 14.39 1,611,160 +0.04(+0.27%)
Nov 08, 2006 14.40 14.59 14.27 14.36 1,028,827 -0.10(-0.66%)
Nov 07, 2006 14.66 14.76 14.38 14.45 1,444,078 -0.21(-1.44%)
Nov 06, 2006 13.93 14.72 13.93 14.66 2,376,355 +0.73(+5.22%)
Nov 03, 2006 13.78 14.07 13.69 13.93 1,156,203 +0.16(+1.18%)
Nov 02, 2006 13.95 13.96 13.64 13.77 1,796,843 -0.28(-1.98%)
Nov 01, 2006 14.36 14.62 14.01 14.05 1,945,744 -0.24(-1.67%)
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%)
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.