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 (%)
May 31, 2012 6.260 6.310 5.980 6.030 5,803,897 -0.23(-3.67%)
May 30, 2012 6.390 6.440 6.230 6.260 4,036,810 -0.28(-4.28%)
May 29, 2012 6.420 6.575 6.405 6.540 4,952,351 +0.24(+3.81%)
May 25, 2012 6.380 6.450 6.260 6.300 3,734,959 -0.11(-1.72%)
May 24, 2012 6.190 6.410 6.050 6.410 6,791,340 +0.20(+3.22%)
May 23, 2012 5.990 6.260 5.810 6.210 9,126,176 +0.12(+1.97%)
May 22, 2012 6.270 6.370 6.030 6.090 7,720,687 -0.17(-2.72%)
May 21, 2012 6.250 6.290 6.060 6.260 6,556,248 +0.08(+1.29%)
May 18, 2012 6.330 6.340 6.070 6.180 6,800,872 -0.07(-1.12%)
May 17, 2012 6.480 6.580 6.210 6.250 7,439,396 -0.24(-3.70%)
May 16, 2012 6.820 6.980 6.480 6.490 7,062,296 -0.30(-4.42%)
May 15, 2012 7.080 7.170 6.750 6.790 6,347,349 -0.30(-4.23%)
May 14, 2012 6.900 7.180 6.860 7.090 5,707,255 +0.04(+0.57%)
May 11, 2012 7.000 7.270 6.970 7.050 5,522,165 +0.05(+0.71%)
May 10, 2012 7.119 7.139 6.871 7.000 5,513,437 +0.03(+0.43%)
May 09, 2012 6.762 7.169 6.662 6.970 8,777,039 +0.02(+0.29%)
May 08, 2012 6.921 6.950 6.623 6.950 6,377,637 +0.03(+0.43%)
May 07, 2012 6.901 7.050 6.811 6.921 4,067,992 -0.02(-0.29%)
May 04, 2012 7.149 7.199 6.911 6.940 6,370,520 -0.29(-3.98%)
May 03, 2012 7.377 7.486 7.169 7.228 4,258,109 -0.19(-2.54%)
May 02, 2012 7.477 7.487 7.248 7.417 4,725,981 -0.12(-1.58%)
May 01, 2012 7.397 7.645 7.377 7.536 6,045,337 +0.17(+2.29%)
Apr 30, 2012 7.189 7.377 7.119 7.367 5,346,428 +0.15(+2.06%)
Apr 27, 2012 7.248 7.248 7.119 7.218 3,686,672 +0.05(+0.69%)
Apr 26, 2012 7.159 7.278 7.109 7.169 4,092,758 -0.06(-0.82%)
Apr 25, 2012 7.268 7.348 7.060 7.228 9,038,120 +0.08(+1.11%)
Apr 24, 2012 7.159 7.655 7.099 7.149 16,525,836 -0.14(-1.91%)
Apr 23, 2012 7.228 7.298 7.069 7.288 7,645,749 -0.19(-2.52%)
Apr 20, 2012 7.566 7.685 7.427 7.477 4,859,087 -0.07(-0.92%)
Apr 19, 2012 7.596 7.665 7.457 7.546 6,099,243 -0.04(-0.52%)
Apr 18, 2012 7.526 7.635 7.427 7.586 5,096,468 +0.02(+0.26%)
Apr 17, 2012 7.487 7.665 7.397 7.566 5,976,295 +0.23(+3.11%)
Apr 16, 2012 7.487 7.571 7.199 7.338 7,619,745 +0.00(+0.00%)
Apr 13, 2012 7.516 7.519 7.318 7.338 5,395,771 -0.26(-3.40%)
Apr 12, 2012 7.189 7.685 7.179 7.596 9,276,829 +0.48(+6.69%)
Apr 11, 2012 7.169 7.248 7.050 7.119 6,281,962 +0.19(+2.69%)
Apr 10, 2012 7.109 7.179 6.871 6.933 7,591,604 -0.21(-2.89%)
Apr 09, 2012 7.030 7.199 6.990 7.139 4,847,512 -0.03(-0.42%)
Apr 05, 2012 7.248 7.417 7.099 7.169 5,904,102 -0.12(-1.63%)
Apr 04, 2012 7.338 7.397 7.228 7.288 7,005,406 -0.24(-3.17%)
Apr 03, 2012 7.665 7.665 7.417 7.526 7,458,138 -0.08(-1.04%)
Apr 02, 2012 7.487 7.794 7.397 7.606 7,461,750 +0.10(+1.32%)
Mar 30, 2012 7.665 7.725 7.338 7.506 5,828,493 -0.07(-0.92%)
Mar 29, 2012 7.258 7.616 7.199 7.576 7,658,899 +0.26(+3.53%)
Mar 28, 2012 7.675 7.695 7.258 7.318 11,756,920 -0.33(-4.29%)
Mar 27, 2012 7.794 7.904 7.645 7.645 7,097,496 -0.14(-1.79%)
Mar 26, 2012 7.973 8.033 7.695 7.784 6,811,233 -0.08(-1.01%)
Mar 23, 2012 7.864 8.033 7.774 7.864 6,781,774 -0.01(-0.13%)
Mar 22, 2012 7.894 7.963 7.725 7.874 9,056,121 -0.19(-2.34%)
Mar 21, 2012 8.271 8.319 8.033 8.062 7,645,906 -0.18(-2.17%)
Mar 20, 2012 8.380 8.440 8.142 8.241 11,499,286 -0.29(-3.38%)
Mar 19, 2012 8.191 8.589 8.172 8.529 20,586,636 +0.39(+4.76%)
Mar 16, 2012 7.884 8.172 7.884 8.142 16,995,530 +0.30(+3.80%)
Mar 15, 2012 7.556 7.913 7.526 7.844 10,802,875 +0.31(+4.08%)
Mar 14, 2012 7.209 7.705 7.169 7.536 18,805,434 +0.25(+3.41%)
Mar 13, 2012 7.149 7.298 7.069 7.288 9,856,942 +0.22(+3.09%)
Mar 12, 2012 7.209 7.477 7.040 7.069 7,632,186 -0.20(-2.73%)
Mar 09, 2012 7.000 7.328 6.911 7.268 9,271,118 +0.29(+4.13%)
Mar 08, 2012 6.980 7.000 6.801 6.980 6,331,493 +0.15(+2.18%)
Mar 07, 2012 7.010 7.010 6.752 6.831 7,611,769 -0.03(-0.43%)
Mar 06, 2012 6.990 7.010 6.752 6.861 13,483,774 -0.38(-5.21%)
Mar 05, 2012 7.705 7.715 7.169 7.238 11,511,713 -0.47(-6.06%)
Mar 02, 2012 7.904 8.043 7.685 7.705 8,257,094 -0.24(-3.00%)
Mar 01, 2012 7.884 8.082 7.884 7.943 6,319,915 +0.08(+1.01%)
Feb 29, 2012 8.013 8.132 7.745 7.864 8,446,191 -0.14(-1.74%)
Feb 28, 2012 8.082 8.201 7.963 8.003 6,328,810 -0.02(-0.25%)
Feb 27, 2012 8.033 8.062 7.894 8.023 6,770,227 -0.02(-0.25%)
Feb 24, 2012 7.983 8.112 7.943 8.043 4,853,654 +0.05(+0.62%)
Feb 23, 2012 8.023 8.142 7.904 7.993 5,512,401 +0.03(+0.37%)
Feb 22, 2012 8.092 8.221 7.943 7.963 7,398,521 -0.17(-2.08%)
Feb 21, 2012 8.172 8.350 8.043 8.132 7,426,919 +0.06(+0.74%)
Feb 17, 2012 8.281 8.311 8.003 8.072 5,964,541 -0.12(-1.45%)
Feb 16, 2012 7.963 8.221 7.894 8.191 7,329,912 +0.19(+2.36%)
Feb 15, 2012 8.241 8.271 7.943 8.003 7,793,029 -0.19(-2.30%)
Feb 14, 2012 8.221 8.251 7.983 8.191 10,985,673 -0.13(-1.55%)
Feb 13, 2012 8.211 8.360 8.033 8.321 8,310,102 +0.22(+2.70%)
Feb 10, 2012 8.321 8.355 8.072 8.102 10,360,398 -0.45(-5.23%)
Feb 09, 2012 8.539 8.618 8.191 8.549 9,209,011 +0.07(+0.82%)
Feb 08, 2012 8.728 8.807 8.479 8.479 8,333,687 -0.19(-2.18%)
Feb 07, 2012 8.787 8.925 8.520 8.668 7,734,365 -0.15(-1.68%)
Feb 06, 2012 8.875 8.935 8.569 8.816 9,804,030 +0.14(+1.59%)
Feb 03, 2012 9.093 9.132 8.599 8.678 13,175,181 -0.25(-2.77%)
Feb 02, 2012 9.270 9.310 8.856 8.925 14,890,966 -0.52(-5.54%)
Feb 01, 2012 9.468 9.616 9.409 9.448 6,773,569 +0.13(+1.38%)
Jan 31, 2012 9.675 9.873 9.290 9.320 10,078,063 -0.19(-1.97%)
Jan 30, 2012 9.448 9.566 9.260 9.507 7,806,391 -0.28(-2.83%)
Jan 27, 2012 9.488 9.873 9.428 9.784 5,187,271 +0.09(+0.92%)
Jan 26, 2012 10.07 10.20 9.552 9.695 10,029,506 -0.22(-2.19%)
Jan 25, 2012 9.073 9.991 9.043 9.912 13,879,741 +0.74(+8.07%)
Jan 24, 2012 8.925 9.211 8.648 9.172 11,192,608 +0.09(+0.98%)
Jan 23, 2012 9.162 9.349 8.994 9.083 7,870,089 -0.07(-0.76%)
Jan 20, 2012 9.162 9.330 9.033 9.152 5,182,934 -0.13(-1.38%)
Jan 19, 2012 9.300 9.458 9.112 9.280 7,561,599 +0.21(+2.29%)
Jan 18, 2012 8.915 9.152 8.836 9.073 9,615,987 +0.12(+1.32%)
Jan 17, 2012 9.083 9.172 8.816 8.954 9,824,586 -0.04(-0.44%)
Jan 13, 2012 9.231 9.280 8.925 8.994 8,162,110 -0.41(-4.41%)
Jan 12, 2012 9.724 9.744 9.300 9.409 9,315,866 -0.25(-2.56%)
Jan 11, 2012 9.053 9.833 8.964 9.655 16,684,262 +0.76(+8.55%)
Jan 10, 2012 8.787 8.984 8.777 8.895 7,368,390 +0.34(+3.92%)
Jan 09, 2012 8.648 8.856 8.510 8.559 5,664,625 -0.08(-0.91%)
Jan 06, 2012 8.658 8.737 8.540 8.638 4,565,130 +0.06(+0.69%)
Jan 05, 2012 8.569 8.791 8.421 8.579 6,686,752 -0.15(-1.70%)
Jan 04, 2012 8.500 8.796 8.461 8.727 6,497,422 +0.57(+7.02%)
Dec 30, 2011 8.046 8.214 8.046 8.155 3,266,192 +0.11(+1.35%)
Dec 29, 2011 7.987 8.095 7.918 8.046 2,975,648 +0.10(+1.24%)
Dec 28, 2011 8.244 8.323 7.898 7.947 4,331,702 -0.25(-3.01%)
Dec 27, 2011 8.224 8.377 8.115 8.194 3,738,512 -0.09(-1.07%)
Dec 23, 2011 8.145 8.303 7.957 8.283 3,940,613 +0.31(+3.84%)
Dec 21, 2011 7.898 7.997 7.740 7.977 4,979,773 +0.09(+1.13%)
Dec 20, 2011 7.582 7.933 7.574 7.888 6,937,826 +0.49(+6.68%)
Dec 19, 2011 7.572 7.760 7.355 7.395 11,858,056 -0.03(-0.40%)
Dec 16, 2011 7.316 7.511 7.217 7.424 26,994,886 +0.19(+2.59%)
Dec 15, 2011 7.602 7.651 7.207 7.237 7,334,554 -0.14(-1.87%)
Dec 14, 2011 7.464 7.636 7.237 7.375 10,208,738 -0.26(-3.36%)
Dec 13, 2011 8.105 8.204 7.562 7.631 9,073,293 -0.41(-5.15%)
Dec 12, 2011 8.342 8.362 7.859 8.046 8,912,051 -0.45(-5.34%)
Dec 09, 2011 8.411 8.668 8.292 8.500 7,823,227 +0.23(+2.74%)
Dec 08, 2011 8.411 8.787 8.219 8.273 10,445,896 -0.33(-3.79%)
Dec 07, 2011 8.589 8.688 8.352 8.599 6,672,474 +0.03(+0.35%)
Dec 06, 2011 8.382 8.747 8.165 8.569 7,271,039 +0.18(+2.12%)
Dec 05, 2011 8.411 8.530 8.273 8.392 7,719,320 +0.28(+3.41%)
Dec 02, 2011 8.332 8.510 8.046 8.115 9,260,236 +0.04(+0.49%)
Dec 01, 2011 8.421 8.490 8.007 8.076 9,014,031 -0.28(-3.31%)
Nov 30, 2011 7.859 8.377 7.859 8.352 11,878,371 +0.99(+13.40%)
Nov 29, 2011 7.424 7.552 7.296 7.365 4,707,182 -0.09(-1.19%)
Nov 28, 2011 7.483 7.552 7.316 7.454 7,525,228 +0.50(+7.24%)
Nov 25, 2011 7.010 7.147 6.940 6.950 3,834,174 -0.11(-1.54%)
Nov 23, 2011 7.701 7.740 7.059 7.059 9,013,627 -0.69(-8.92%)
Nov 22, 2011 7.898 8.017 7.681 7.750 6,904,806 -0.16(-2.00%)
Nov 21, 2011 7.918 7.997 7.681 7.908 8,396,007 -0.39(-4.76%)
Nov 18, 2011 8.658 8.678 8.234 8.303 6,763,294 -0.10(-1.18%)
Nov 17, 2011 8.915 9.043 8.323 8.402 10,721,253 -0.39(-4.49%)
Nov 16, 2011 8.905 9.132 8.757 8.796 6,847,366 -0.19(-2.09%)
Nov 15, 2011 8.885 9.122 8.688 8.984 8,186,219 -0.04(-0.44%)
Nov 14, 2011 8.954 9.093 8.806 9.024 6,792,882 +0.10(+1.11%)
Nov 11, 2011 8.629 8.954 8.569 8.925 7,668,692 +0.48(+5.73%)
Nov 10, 2011 8.569 8.688 8.263 8.441 7,991,642 +0.08(+0.94%)
Nov 09, 2011 8.480 8.789 8.333 8.362 11,319,427 -0.66(-7.29%)
Nov 08, 2011 8.980 9.177 8.814 9.020 9,718,826 +0.13(+1.43%)
Nov 07, 2011 8.912 9.165 8.480 8.892 9,138,526 +0.01(+0.11%)
Nov 04, 2011 8.401 9.069 8.293 8.882 12,492,335 +0.36(+4.26%)
Nov 03, 2011 8.362 8.558 7.960 8.519 9,297,054 +0.31(+3.83%)
Nov 02, 2011 8.195 8.274 7.911 8.205 8,037,789 +0.37(+4.76%)
Nov 01, 2011 7.685 8.068 7.430 7.832 14,213,939 -0.34(-4.20%)
Oct 31, 2011 8.598 8.686 8.156 8.176 15,055,970 -0.82(-9.16%)
Oct 28, 2011 8.107 9.069 7.950 9.000 15,704,485 +0.74(+8.91%)
Oct 27, 2011 7.783 8.382 7.704 8.264 17,194,652 +0.88(+11.97%)
Oct 26, 2011 7.489 7.538 6.949 7.381 9,819,086 +0.05(+0.67%)
Oct 25, 2011 8.019 8.019 7.312 7.332 18,254,626 -1.16(-13.64%)
Oct 24, 2011 8.009 8.490 7.969 8.490 10,297,382 +0.59(+7.45%)
Oct 21, 2011 8.068 8.097 7.744 7.901 7,331,652 +0.04(+0.50%)
Oct 20, 2011 7.528 7.871 7.390 7.861 10,295,409 +0.30(+4.03%)
Oct 19, 2011 7.881 7.881 7.493 7.557 9,708,862 -0.35(-4.47%)
Oct 18, 2011 7.106 7.989 6.860 7.911 19,080,516 +0.89(+12.73%)
Oct 17, 2011 7.292 7.292 6.919 7.017 6,295,086 -0.36(-4.92%)
Oct 14, 2011 7.420 7.518 7.214 7.381 5,723,412 +0.14(+1.90%)
Oct 13, 2011 7.184 7.327 6.919 7.243 5,684,625 -0.10(-1.34%)
Oct 12, 2011 7.135 7.489 7.086 7.341 8,655,854 +0.30(+4.32%)
Oct 11, 2011 6.811 7.184 6.772 7.037 8,222,260 +0.10(+1.41%)
Oct 10, 2011 6.792 7.017 6.723 6.939 6,137,930 +0.39(+6.00%)
Oct 07, 2011 6.949 7.017 6.438 6.546 9,826,761 -0.29(-4.30%)
Oct 06, 2011 6.865 6.959 6.733 6.841 9,600,161 +0.20(+2.95%)
Oct 05, 2011 6.272 6.743 6.105 6.644 12,150,898 +0.44(+7.12%)
Oct 04, 2011 5.575 6.222 5.408 6.203 13,006,789 +0.54(+9.53%)
Oct 03, 2011 6.286 6.419 5.663 5.663 13,758,166 -0.76(-11.77%)
Sep 30, 2011 6.527 6.674 6.379 6.419 9,571,567 -0.29(-4.39%)
Sep 29, 2011 6.802 6.831 6.429 6.713 10,592,249 +0.19(+2.86%)
Sep 28, 2011 7.165 7.174 6.487 6.527 10,122,519 -0.60(-8.40%)
Sep 27, 2011 7.135 7.371 7.032 7.125 10,255,331 +0.25(+3.57%)
Sep 26, 2011 6.694 6.900 6.507 6.880 8,503,842 +0.25(+3.70%)
Sep 23, 2011 6.674 6.860 6.576 6.635 7,378,345 +0.02(+0.30%)
Sep 22, 2011 7.096 7.145 6.556 6.615 14,586,086 -0.85(-11.43%)
Sep 21, 2011 7.861 7.920 7.439 7.469 8,232,183 -0.39(-4.99%)
Sep 20, 2011 8.068 8.185 7.852 7.861 5,548,593 -0.24(-2.91%)
Sep 19, 2011 7.999 8.195 7.871 8.097 7,207,223 -0.23(-2.71%)
Sep 16, 2011 8.637 8.676 8.205 8.323 9,574,057 -0.30(-3.53%)
Sep 15, 2011 8.588 8.686 8.431 8.627 5,762,050 +0.20(+2.33%)
Sep 14, 2011 8.470 8.588 8.097 8.431 6,601,059 +0.20(+2.38%)
Sep 13, 2011 8.009 8.293 7.925 8.234 6,690,148 +0.22(+2.69%)
Sep 12, 2011 7.852 8.146 7.714 8.019 7,716,702 -0.05(-0.61%)
Sep 09, 2011 8.293 8.401 7.989 8.068 8,802,779 -0.41(-4.86%)
Sep 08, 2011 8.656 8.784 8.372 8.480 7,130,275 -0.26(-2.92%)
Sep 07, 2011 8.117 8.755 8.087 8.735 7,829,035 +0.80(+10.15%)
Sep 06, 2011 7.665 7.950 7.655 7.930 8,171,437 -0.12(-1.46%)
Sep 02, 2011 8.313 8.342 8.038 8.048 6,466,546 -0.55(-6.39%)
Sep 01, 2011 8.814 8.931 8.598 8.598 5,131,745 -0.23(-2.56%)
Aug 31, 2011 9.324 9.324 8.745 8.823 9,217,715 -0.25(-2.71%)
Aug 30, 2011 8.784 9.177 8.735 9.069 9,070,189 +0.14(+1.54%)
Aug 29, 2011 8.578 8.961 8.470 8.931 7,864,846 +0.51(+6.06%)
Aug 26, 2011 7.891 8.441 7.812 8.421 7,211,923 +0.46(+5.80%)
Aug 25, 2011 8.176 8.274 7.910 7.960 8,346,210 -0.10(-1.22%)
Aug 24, 2011 8.019 8.146 7.763 8.058 7,193,434 +0.03(+0.37%)
Aug 23, 2011 7.754 8.048 7.587 8.028 8,865,975 +0.47(+6.23%)
Aug 22, 2011 7.891 7.950 7.528 7.557 9,194,265 -0.09(-1.16%)
Aug 19, 2011 7.714 8.048 7.547 7.646 7,981,524 -0.04(-0.51%)
Aug 18, 2011 8.126 8.146 7.606 7.685 11,558,443 -0.91(-10.62%)
Aug 17, 2011 8.764 8.980 8.539 8.598 6,974,654 -0.05(-0.57%)
Aug 16, 2011 8.833 8.971 8.637 8.647 8,801,817 -0.38(-4.24%)
Aug 15, 2011 8.764 9.049 8.676 9.029 7,657,609 +0.23(+2.56%)
Aug 12, 2011 9.079 9.255 8.715 8.804 11,365,607 -0.08(-0.88%)
Aug 11, 2011 8.401 8.980 8.391 8.882 15,774,319 +0.79(+9.83%)
Aug 10, 2011 8.019 8.565 7.804 8.087 19,159,846 -0.16(-1.89%)
Aug 09, 2011 8.458 8.243 7.512 8.243 15,630,989 +0.63(+8.33%)
Aug 08, 2011 8.458 8.702 7.521 7.609 19,038,268 -1.29(-14.47%)
Aug 05, 2011 9.365 9.433 8.370 8.897 19,802,002 -0.09(-0.98%)
Aug 04, 2011 10.27 10.37 8.946 8.985 22,276,744 -1.50(-14.33%)
Aug 03, 2011 10.89 10.96 10.25 10.49 14,688,290 -0.33(-3.07%)
Aug 02, 2011 11.35 11.50 10.81 10.82 10,423,428 -0.55(-4.81%)
Aug 01, 2011 12.08 12.10 11.27 11.37 13,018,469 -0.49(-4.12%)
Jul 29, 2011 11.71 12.05 11.55 11.85 10,362,374 +0.02(+0.16%)
Jul 28, 2011 12.06 12.16 11.76 11.83 14,292,629 -0.28(-2.33%)
Jul 27, 2011 12.68 12.75 12.12 12.12 15,746,853 -0.38(-3.04%)
Jul 26, 2011 14.39 14.44 12.45 12.50 49,023,436 -2.64(-17.46%)
Jul 25, 2011 15.21 15.45 15.12 15.14 6,359,657 -0.28(-1.83%)
Jul 22, 2011 15.41 15.45 15.26 15.42 3,079,339 -0.01(-0.06%)
Jul 21, 2011 15.26 15.45 15.19 15.43 4,275,582 +0.30(+2.00%)
Jul 20, 2011 15.26 15.27 15.06 15.13 3,555,389 -0.06(-0.39%)
Jul 19, 2011 15.07 15.29 14.92 15.19 5,213,752 +0.32(+2.17%)
Jul 18, 2011 15.01 15.26 14.81 14.87 5,139,706 -0.30(-1.99%)
Jul 15, 2011 14.99 15.17 14.76 15.17 4,970,164 +0.35(+2.37%)
Jul 14, 2011 15.36 15.42 14.74 14.82 7,590,713 -0.51(-3.31%)
Jul 13, 2011 15.08 15.69 15.08 15.33 8,044,201 +0.33(+2.21%)
Jul 12, 2011 14.99 15.28 14.96 14.99 5,962,690 -0.08(-0.52%)
Jul 11, 2011 15.57 15.65 14.97 15.07 8,680,472 -0.75(-4.75%)
Jul 08, 2011 15.85 15.94 15.70 15.82 6,584,959 -0.38(-2.35%)
Jul 07, 2011 15.99 16.34 15.94 16.20 10,253,782 +0.23(+1.47%)
Jul 06, 2011 15.84 15.97 15.63 15.97 8,070,781 +0.00(+0.00%)
Jul 05, 2011 15.55 16.00 15.41 15.97 9,492,439 +0.38(+2.44%)
Jul 01, 2011 15.40 15.64 15.24 15.59 5,845,693 +0.21(+1.40%)
Jun 30, 2011 15.24 15.59 15.13 15.37 8,510,009 +0.24(+1.61%)
Jun 29, 2011 14.72 15.36 14.65 15.13 12,251,613 +0.74(+5.15%)
Jun 28, 2011 14.02 14.41 13.99 14.39 6,103,490 +0.44(+3.15%)
Jun 27, 2011 13.80 14.00 13.63 13.95 8,054,410 +0.08(+0.56%)
Jun 24, 2011 14.17 14.29 13.82 13.87 4,835,477 -0.24(-1.73%)
Jun 23, 2011 13.91 14.15 13.67 14.12 9,529,949 -0.04(-0.28%)
Jun 22, 2011 14.09 14.50 14.09 14.16 6,547,308 +0.06(+0.41%)
Jun 21, 2011 14.00 14.27 13.99 14.10 5,876,266 +0.26(+1.90%)
Jun 20, 2011 13.72 13.90 13.66 13.83 5,351,563 +0.02(+0.14%)
Jun 17, 2011 14.15 14.24 13.66 13.81 9,040,819 -0.17(-1.19%)
Jun 16, 2011 14.64 14.65 13.79 13.98 12,433,382 -0.79(-5.35%)
Jun 15, 2011 14.96 15.27 14.67 14.77 9,853,745 -0.19(-1.24%)
Jun 14, 2011 14.56 15.10 14.52 14.96 8,899,494 +0.57(+3.93%)
Jun 13, 2011 14.90 14.94 14.18 14.39 8,275,788 -0.45(-3.06%)
Jun 10, 2011 14.32 15.05 14.30 14.84 13,255,511 +0.51(+3.57%)
Jun 09, 2011 14.16 14.42 14.12 14.33 4,877,914 +0.23(+1.66%)
Jun 08, 2011 14.15 14.35 14.04 14.10 6,049,287 -0.08(-0.55%)
Jun 07, 2011 14.16 14.42 14.08 14.17 4,823,359 +0.12(+0.83%)
Jun 06, 2011 14.60 14.60 14.06 14.06 6,585,725 -0.57(-3.87%)
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.