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, 2017 6.160 6.290 5.910 6.100 20,989,888 -0.10(-1.61%)
May 30, 2017 5.770 6.260 5.730 6.200 20,636,748 +0.40(+6.90%)
May 26, 2017 5.950 5.970 5.780 5.800 9,098,231 -0.14(-2.36%)
May 25, 2017 5.990 6.180 5.880 5.940 17,518,936 +0.09(+1.54%)
May 24, 2017 6.060 6.340 5.820 5.850 26,040,540 -0.18(-2.99%)
May 23, 2017 5.530 6.200 5.480 6.030 24,965,074 +0.48(+8.65%)
May 22, 2017 5.640 5.650 5.485 5.550 7,437,702 +0.00(+0.00%)
May 19, 2017 5.480 5.680 5.480 5.550 11,852,441 +0.10(+1.83%)
May 18, 2017 5.400 5.580 5.300 5.450 10,692,762 -0.02(-0.37%)
May 17, 2017 5.680 5.600 5.450 5.470 11,746,856 -0.21(-3.70%)
May 16, 2017 5.750 5.770 5.610 5.680 8,900,925 -0.03(-0.53%)
May 15, 2017 5.700 5.830 5.640 5.710 10,491,657 +0.09(+1.60%)
May 12, 2017 5.690 5.820 5.570 5.620 11,048,446 -0.11(-1.92%)
May 11, 2017 5.980 6.000 5.720 5.730 18,035,428 -0.25(-4.18%)
May 10, 2017 5.850 6.080 5.795 5.980 15,061,038 +0.11(+1.87%)
May 09, 2017 5.830 5.958 5.820 5.870 9,332,584 +0.05(+0.86%)
May 08, 2017 5.810 5.870 5.740 5.820 8,402,604 -0.01(-0.17%)
May 05, 2017 5.770 5.880 5.710 5.830 12,506,467 +0.08(+1.39%)
May 04, 2017 5.860 5.870 5.710 5.750 18,718,984 -0.18(-3.04%)
May 03, 2017 6.170 6.210 5.880 5.930 16,426,069 -0.31(-4.97%)
May 02, 2017 6.210 6.300 6.120 6.240 15,828,505 +0.01(+0.16%)
May 01, 2017 6.380 6.390 6.120 6.230 17,760,034 -0.11(-1.74%)
Apr 28, 2017 6.530 6.595 6.330 6.340 15,078,464 -0.11(-1.71%)
Apr 27, 2017 6.380 6.610 6.250 6.450 25,116,440 +0.00(+0.00%)
Apr 26, 2017 6.250 6.590 6.250 6.450 30,300,516 +0.05(+0.78%)
Apr 25, 2017 7.450 7.540 6.390 6.400 64,778,768 -0.72(-10.11%)
Apr 24, 2017 6.920 7.180 6.850 7.120 33,592,028 +0.40(+5.95%)
Apr 21, 2017 6.900 6.910 6.600 6.720 19,206,192 -0.10(-1.47%)
Apr 20, 2017 6.470 6.840 6.412 6.820 32,052,724 +0.54(+8.60%)
Apr 19, 2017 6.460 6.530 6.260 6.280 14,658,536 -0.04(-0.63%)
Apr 18, 2017 6.570 6.150 6.320 20,466,186 +0.01(+0.16%)
Apr 17, 2017 6.420 6.470 6.170 6.310 16,349,029 -0.07(-1.10%)
Apr 13, 2017 6.590 6.690 6.370 6.380 18,754,760 -0.20(-3.04%)
Apr 12, 2017 6.970 6.970 6.530 6.580 27,912,236 -0.53(-7.45%)
Apr 11, 2017 7.060 7.160 6.800 7.110 20,550,730 +0.07(+0.99%)
Apr 10, 2017 7.700 7.700 6.860 7.040 39,472,736 -0.61(-7.97%)
Apr 07, 2017 6.990 7.690 6.980 7.650 37,607,600 +0.59(+8.36%)
Apr 06, 2017 6.850 7.230 6.760 7.060 26,524,074 +0.23(+3.37%)
Apr 05, 2017 7.250 7.340 6.800 6.830 21,164,538 -0.36(-5.01%)
Apr 04, 2017 7.060 7.310 7.000 7.190 14,880,831 +0.09(+1.27%)
Apr 03, 2017 7.280 7.380 6.970 7.100 17,159,082 -0.09(-1.25%)
Mar 31, 2017 7.240 7.300 7.020 7.190 17,323,868 -0.04(-0.55%)
Mar 30, 2017 7.190 7.450 7.160 7.230 20,230,410 +0.16(+2.26%)
Mar 29, 2017 7.300 7.355 7.050 7.070 17,486,972 -0.27(-3.68%)
Mar 28, 2017 7.170 7.410 7.050 7.340 12,121,030 +0.23(+3.23%)
Mar 27, 2017 6.860 7.150 6.700 7.110 19,853,464 -0.05(-0.70%)
Mar 24, 2017 7.510 7.580 7.100 7.160 13,685,659 -0.34(-4.53%)
Mar 23, 2017 7.600 7.690 7.450 7.500 12,331,193 -0.12(-1.57%)
Mar 22, 2017 7.490 7.680 7.430 7.620 10,355,561 +0.21(+2.83%)
Mar 21, 2017 8.280 8.340 7.380 7.410 23,823,672 -0.86(-10.40%)
Mar 20, 2017 8.250 8.300 7.995 8.270 9,487,110 -0.04(-0.48%)
Mar 17, 2017 8.270 8.555 8.260 8.310 16,474,715 +0.06(+0.73%)
Mar 16, 2017 8.580 8.655 8.230 8.250 13,321,761 -0.11(-1.32%)
Mar 15, 2017 8.040 8.410 7.943 8.360 14,981,054 +0.41(+5.16%)
Mar 14, 2017 7.770 8.040 7.650 7.950 10,501,257 +0.06(+0.76%)
Mar 13, 2017 8.000 7.790 7.890 11,738,494 +0.21(+2.73%)
Mar 10, 2017 7.910 7.970 7.600 7.680 11,871,029 -0.11(-1.41%)
Mar 09, 2017 7.720 7.960 7.630 7.790 11,166,068 +0.01(+0.13%)
Mar 08, 2017 7.830 8.015 7.680 7.780 13,483,401 +0.01(+0.13%)
Mar 07, 2017 8.150 8.170 7.760 7.770 16,712,873 -0.40(-4.90%)
Mar 06, 2017 8.210 8.270 8.050 8.170 12,619,881 -0.17(-2.04%)
Mar 03, 2017 8.350 8.476 8.170 8.340 10,838,968 +0.05(+0.60%)
Mar 02, 2017 8.740 8.735 8.270 8.290 12,208,483 -0.45(-5.15%)
Mar 01, 2017 8.680 8.840 8.620 8.740 20,940,372 +0.41(+4.92%)
Feb 28, 2017 8.450 8.720 8.280 8.330 18,794,468 -0.04(-0.48%)
Feb 27, 2017 8.070 8.470 7.940 8.370 18,305,702 +0.35(+4.36%)
Feb 24, 2017 7.890 8.200 7.750 8.020 15,683,267 -0.10(-1.23%)
Feb 23, 2017 8.880 8.940 8.020 8.120 28,805,316 -0.67(-7.62%)
Feb 22, 2017 8.990 9.000 8.700 8.790 15,484,119 -0.27(-2.98%)
Feb 21, 2017 9.000 9.190 8.990 9.060 23,039,960 +0.22(+2.49%)
Feb 17, 2017 8.840 8.840 8.840 0 +0.09(+1.03%)
Feb 16, 2017 8.530 8.755 8.420 8.750 25,032,032 +0.26(+3.06%)
Feb 15, 2017 8.590 8.790 8.480 8.490 21,169,504 -0.08(-0.93%)
Feb 14, 2017 8.620 8.770 8.410 8.570 23,543,664 -0.19(-2.17%)
Feb 13, 2017 8.520 8.810 8.370 8.760 36,680,136 +0.37(+4.41%)
Feb 10, 2017 8.720 8.790 8.350 8.390 25,318,648 -0.27(-3.12%)
Feb 09, 2017 8.040 8.690 8.070 8.660 30,586,576 +0.62(+7.71%)
Feb 08, 2017 7.980 8.170 7.910 8.040 13,655,346 +0.03(+0.37%)
Feb 07, 2017 8.270 8.330 7.925 8.010 16,598,752 -0.19(-2.32%)
Feb 06, 2017 8.180 8.330 8.040 8.200 17,071,440 +0.07(+0.86%)
Feb 03, 2017 7.900 8.220 7.840 8.130 22,159,128 +0.21(+2.65%)
Feb 02, 2017 7.820 8.050 7.795 7.920 21,580,762 +0.13(+1.67%)
Feb 01, 2017 8.140 8.300 7.600 7.790 30,860,188 -0.29(-3.59%)
Jan 31, 2017 8.070 8.095 7.860 8.080 17,385,974 -0.01(-0.12%)
Jan 30, 2017 7.950 8.110 7.720 8.090 25,013,658 +0.02(+0.25%)
Jan 27, 2017 8.210 8.230 7.930 8.070 23,871,722 -0.12(-1.47%)
Jan 26, 2017 8.160 8.470 7.900 8.190 40,125,580 -0.07(-0.85%)
Jan 25, 2017 8.350 8.480 7.980 8.260 51,505,472 -0.42(-4.84%)
Jan 24, 2017 10.02 10.26 8.550 8.680 74,066,112 -0.61(-6.57%)
Jan 23, 2017 9.670 9.670 9.070 9.290 22,227,172 -0.23(-2.42%)
Jan 20, 2017 9.650 9.730 9.270 9.520 17,545,320 +0.00(+0.00%)
Jan 19, 2017 9.700 9.800 9.390 9.520 18,451,448 -0.55(-5.46%)
Jan 18, 2017 9.500 10.18 9.380 10.07 25,808,752 +0.62(+6.56%)
Jan 17, 2017 9.600 9.830 9.400 9.450 15,218,442 -0.26(-2.68%)
Jan 13, 2017 9.710 9.710 9.710 0 -0.16(-1.62%)
Jan 12, 2017 10.77 10.79 9.760 9.870 35,746,008 -1.15(-10.44%)
Jan 11, 2017 11.14 11.28 10.85 11.02 17,919,032 -0.03(-0.27%)
Jan 10, 2017 10.62 11.11 10.54 11.05 18,184,606 +0.74(+7.18%)
Jan 09, 2017 10.67 10.68 10.27 10.31 15,289,043 -0.41(-3.82%)
Jan 06, 2017 10.88 11.02 10.60 10.72 11,005,111 -0.16(-1.47%)
Jan 05, 2017 11.11 11.23 10.66 10.88 15,852,987 -0.23(-2.07%)
Jan 04, 2017 10.51 11.15 10.35 11.11 18,594,224 +0.57(+5.41%)
Jan 03, 2017 10.42 10.81 10.30 10.54 15,301,234 +0.33(+3.23%)
Dec 30, 2016 10.21 10.21 10.21 0 -0.09(-0.87%)
Dec 29, 2016 10.50 10.60 10.04 10.30 15,948,871 -0.24(-2.28%)
Dec 28, 2016 10.90 11.18 10.47 10.54 14,351,765 -0.20(-1.86%)
Dec 27, 2016 10.80 10.91 10.69 10.74 7,197,366 +0.04(+0.37%)
Dec 23, 2016 10.70 10.70 10.70 0 -0.01(-0.09%)
Dec 22, 2016 10.77 11.07 10.64 10.71 13,187,730 -0.18(-1.65%)
Dec 21, 2016 11.02 11.07 10.69 10.89 11,434,922 -0.06(-0.55%)
Dec 20, 2016 10.29 11.09 10.27 10.95 17,221,654 +0.66(+6.41%)
Dec 19, 2016 10.17 10.34 10.05 10.29 14,673,565 -0.09(-0.87%)
Dec 16, 2016 10.55 10.89 10.34 10.38 39,135,984 -0.19(-1.80%)
Dec 15, 2016 10.16 10.60 9.950 10.57 20,098,964 +0.18(+1.73%)
Dec 14, 2016 10.01 10.82 9.910 10.39 22,803,792 +0.27(+2.67%)
Dec 13, 2016 9.930 10.29 9.670 10.12 21,881,718 +0.26(+2.64%)
Dec 12, 2016 10.33 10.47 9.770 9.860 21,197,914 -0.27(-2.67%)
Dec 09, 2016 10.67 10.80 10.06 10.13 23,037,692 -0.59(-5.50%)
Dec 08, 2016 11.08 11.39 10.65 10.72 31,514,372 -0.07(-0.65%)
Dec 07, 2016 10.75 11.13 10.71 10.79 28,867,808 +0.24(+2.27%)
Dec 06, 2016 10.57 10.78 10.15 10.55 28,070,926 -0.10(-0.94%)
Dec 05, 2016 10.06 10.71 10.06 10.65 29,216,644 +0.85(+8.67%)
Dec 02, 2016 9.200 9.850 9.060 9.800 17,759,640 +0.47(+5.04%)
Dec 01, 2016 9.200 9.430 9.090 9.330 13,478,608 +0.20(+2.19%)
Nov 30, 2016 9.310 9.480 8.970 9.130 18,632,454 +0.19(+2.13%)
Nov 29, 2016 8.680 9.190 8.590 8.940 25,856,850 -0.16(-1.76%)
Nov 28, 2016 9.390 9.500 9.010 9.100 19,555,684 -0.30(-3.19%)
Nov 25, 2016 9.240 9.450 9.100 9.400 11,272,083 +0.22(+2.40%)
Nov 23, 2016 9.180 9.180 9.180 0 +0.29(+3.26%)
Nov 22, 2016 8.310 8.980 8.210 8.890 32,590,080 +0.86(+10.71%)
Nov 21, 2016 8.160 8.170 7.970 8.030 16,270,714 +0.07(+0.88%)
Nov 18, 2016 7.950 8.050 7.750 7.960 16,954,608 -0.04(-0.50%)
Nov 17, 2016 7.910 8.100 7.800 8.000 12,588,640 +0.09(+1.14%)
Nov 16, 2016 7.930 7.990 7.740 7.910 17,556,660 -0.16(-1.98%)
Nov 15, 2016 8.060 8.115 7.700 8.070 40,798,520 -0.21(-2.54%)
Nov 14, 2016 7.910 8.280 7.800 8.280 37,901,656 +0.78(+10.40%)
Nov 11, 2016 7.300 7.540 6.980 7.500 30,518,028 +0.20(+2.74%)
Nov 10, 2016 7.140 7.340 7.060 7.300 45,879,240 +0.39(+5.64%)
Nov 09, 2016 6.700 7.060 6.670 6.910 47,806,172 +0.84(+13.84%)
Nov 08, 2016 5.870 6.140 5.795 6.070 21,627,888 +0.19(+3.23%)
Nov 07, 2016 5.890 5.940 5.620 5.880 24,632,928 +0.19(+3.34%)
Nov 04, 2016 5.480 5.750 5.420 5.690 30,057,058 +0.23(+4.21%)
Nov 03, 2016 5.180 5.670 5.165 5.460 26,631,944 +0.34(+6.64%)
Nov 02, 2016 4.980 5.290 4.930 5.120 14,269,564 +0.01(+0.20%)
Nov 01, 2016 5.280 5.350 5.060 5.110 14,802,831 -0.09(-1.73%)
Oct 31, 2016 5.210 5.270 5.130 5.200 16,183,746 -0.01(-0.19%)
Oct 28, 2016 5.220 5.340 5.160 5.210 25,437,056 +0.07(+1.36%)
Oct 27, 2016 5.040 5.250 4.950 5.140 123,286,040 -0.36(-6.55%)
Oct 26, 2016 5.600 5.600 5.310 5.500 16,956,760 +0.23(+4.36%)
Oct 25, 2016 5.480 5.750 5.190 5.270 26,594,240 +0.08(+1.54%)
Oct 24, 2016 5.250 5.340 5.160 5.190 15,794,263 +0.03(+0.58%)
Oct 21, 2016 4.990 5.280 4.930 5.160 14,766,847 +0.14(+2.79%)
Oct 20, 2016 4.780 5.160 4.710 5.020 13,933,243 +0.19(+3.93%)
Oct 19, 2016 4.640 4.860 4.565 4.830 9,659,728 +0.20(+4.32%)
Oct 18, 2016 4.700 4.720 4.470 4.630 11,912,012 -0.01(-0.22%)
Oct 17, 2016 4.510 4.730 4.490 4.640 5,964,671 +0.13(+2.88%)
Oct 14, 2016 4.580 4.660 4.475 4.510 6,071,480 -0.03(-0.66%)
Oct 13, 2016 4.590 4.620 4.480 4.540 6,879,327 -0.23(-4.82%)
Oct 12, 2016 4.750 4.815 4.680 4.770 6,044,916 +0.00(+0.00%)
Oct 11, 2016 4.790 4.830 4.690 4.770 6,718,476 -0.09(-1.85%)
Oct 10, 2016 4.740 4.920 4.730 4.860 7,917,617 +0.18(+3.85%)
Oct 07, 2016 4.690 4.740 4.420 4.680 19,168,596 +0.07(+1.52%)
Oct 06, 2016 4.600 4.720 4.600 4.610 6,789,946 -0.03(-0.65%)
Oct 05, 2016 4.720 4.750 4.570 4.640 7,812,042 +0.04(+0.87%)
Oct 04, 2016 4.890 4.930 4.590 4.600 14,444,055 -0.35(-7.07%)
Oct 03, 2016 4.911 4.960 4.780 4.950 12,107,179 +0.12(+2.48%)
Sep 30, 2016 5.020 5.020 4.770 4.830 10,301,170 -0.11(-2.23%)
Sep 29, 2016 5.050 5.200 4.860 4.940 13,708,835 -0.16(-3.14%)
Sep 28, 2016 4.960 5.110 4.850 5.100 11,722,044 +0.25(+5.15%)
Sep 27, 2016 4.960 5.035 4.790 4.850 10,798,262 -0.22(-4.34%)
Sep 26, 2016 4.960 5.200 4.950 5.070 17,404,632 +0.11(+2.22%)
Sep 23, 2016 4.840 5.050 4.810 4.960 17,278,200 +0.18(+3.77%)
Sep 22, 2016 4.900 5.020 4.735 4.780 19,619,320 +0.06(+1.27%)
Sep 21, 2016 4.440 4.790 4.380 4.720 24,097,306 +0.42(+9.77%)
Sep 20, 2016 4.260 4.380 4.240 4.300 6,317,075 +0.00(+0.00%)
Sep 19, 2016 4.260 4.395 4.220 4.300 10,821,570 +0.19(+4.62%)
Sep 16, 2016 4.010 4.150 4.010 4.110 11,250,311 +0.05(+1.23%)
Sep 15, 2016 4.080 4.150 3.950 4.060 12,422,539 -0.01(-0.25%)
Sep 14, 2016 4.060 4.120 3.910 4.070 16,993,584 +0.01(+0.25%)
Sep 13, 2016 4.140 4.140 3.870 4.060 14,510,538 -0.20(-4.69%)
Sep 12, 2016 4.030 4.330 3.980 4.260 10,880,676 +0.12(+2.90%)
Sep 09, 2016 4.280 4.290 4.050 4.140 13,745,006 -0.20(-4.61%)
Sep 08, 2016 4.480 4.490 4.305 4.340 11,115,645 -0.07(-1.59%)
Sep 07, 2016 4.570 4.690 4.385 4.410 14,717,544 -0.28(-5.97%)
Sep 06, 2016 4.380 4.730 4.280 4.690 17,824,672 +0.34(+7.82%)
Sep 02, 2016 4.410 4.350 4.350 4.350 7,281,300 -0.05(-1.14%)
Sep 01, 2016 4.430 4.480 4.280 4.400 8,879,294 -0.06(-1.35%)
Aug 31, 2016 4.380 4.530 4.280 4.460 10,934,132 +0.02(+0.45%)
Aug 30, 2016 4.650 4.690 4.380 4.440 10,912,950 -0.25(-5.33%)
Aug 29, 2016 4.570 4.750 4.520 4.690 7,297,114 +0.11(+2.40%)
Aug 26, 2016 4.740 4.850 4.560 4.580 11,250,043 -0.10(-2.14%)
Aug 25, 2016 4.610 4.785 4.570 4.680 8,169,780 +0.07(+1.52%)
Aug 24, 2016 4.810 4.810 4.610 4.610 9,480,766 -0.22(-4.55%)
Aug 23, 2016 4.870 4.980 4.810 4.830 8,770,103 +0.03(+0.63%)
Aug 22, 2016 4.620 4.840 4.600 4.800 9,290,692 +0.13(+2.78%)
Aug 19, 2016 4.970 4.970 4.650 4.670 22,266,344 -0.50(-9.67%)
Aug 18, 2016 5.180 5.200 5.050 5.170 6,461,520 +0.05(+0.98%)
Aug 17, 2016 5.200 5.210 5.040 5.120 7,281,171 -0.10(-1.92%)
Aug 16, 2016 5.450 5.480 5.210 5.220 10,939,107 -0.11(-2.06%)
Aug 15, 2016 5.120 5.410 5.100 5.330 10,750,559 +0.30(+5.96%)
Aug 12, 2016 5.340 5.400 5.010 5.030 12,601,391 -0.31(-5.81%)
Aug 11, 2016 5.280 5.460 5.180 5.340 14,122,365 +0.03(+0.56%)
Aug 10, 2016 5.740 5.740 5.280 5.310 14,006,152 -0.33(-5.85%)
Aug 09, 2016 5.980 5.980 5.620 5.640 14,066,604 -0.40(-6.62%)
Aug 08, 2016 6.200 6.230 6.020 6.040 8,594,351 -0.12(-1.95%)
Aug 05, 2016 6.220 6.280 6.120 6.160 5,684,655 +0.00(+0.00%)
Aug 04, 2016 6.180 6.270 6.020 6.160 8,521,176 -0.06(-0.96%)
Aug 03, 2016 6.120 6.300 5.850 6.220 12,967,488 +0.10(+1.63%)
Aug 02, 2016 6.290 6.320 6.030 6.120 9,398,704 -0.13(-2.08%)
Aug 01, 2016 6.600 6.610 6.180 6.250 11,465,743 -0.31(-4.73%)
Jul 29, 2016 6.480 6.650 6.450 6.560 9,471,741 +0.06(+0.92%)
Jul 28, 2016 6.700 6.700 6.420 6.500 15,418,386 -0.20(-2.99%)
Jul 27, 2016 6.490 7.090 6.390 6.700 39,652,408 +0.52(+8.41%)
Jul 26, 2016 5.460 6.200 5.440 6.180 34,140,776 +0.76(+14.02%)
Jul 25, 2016 5.510 5.669 5.280 5.420 16,886,380 -0.09(-1.63%)
Jul 22, 2016 5.420 5.520 5.335 5.510 8,596,011 +0.11(+2.04%)
Jul 21, 2016 5.440 5.550 5.300 5.400 8,936,111 +0.00(+0.00%)
Jul 20, 2016 5.320 5.450 5.105 5.400 10,580,230 -0.06(-1.10%)
Jul 19, 2016 5.700 5.790 5.400 5.460 13,386,913 -0.36(-6.19%)
Jul 18, 2016 5.600 5.840 5.460 5.820 11,205,944 +0.22(+3.93%)
Jul 15, 2016 5.490 5.680 5.450 5.600 9,715,362 +0.06(+1.08%)
Jul 14, 2016 5.300 5.595 5.250 5.540 14,452,481 +0.24(+4.53%)
Jul 13, 2016 5.510 5.520 5.150 5.300 9,096,162 -0.13(-2.39%)
Jul 12, 2016 5.120 5.495 5.070 5.430 15,459,487 +0.49(+9.92%)
Jul 11, 2016 4.970 5.000 4.870 4.940 10,681,665 +0.11(+2.28%)
Jul 08, 2016 4.700 4.850 4.670 4.830 9,313,492 +0.24(+5.23%)
Jul 07, 2016 4.690 4.790 4.530 4.590 6,350,014 -0.06(-1.29%)
Jul 06, 2016 4.500 4.690 4.480 4.650 5,382,382 +0.07(+1.53%)
Jul 05, 2016 4.860 4.890 4.530 4.580 8,224,316 -0.27(-5.57%)
Jul 01, 2016 4.600 4.850 4.850 4.850 9,278,400 +0.19(+4.08%)
Jun 30, 2016 4.430 4.660 4.360 4.660 8,574,952 +0.25(+5.67%)
Jun 29, 2016 4.370 4.480 4.300 4.410 11,703,809 +0.17(+4.01%)
Jun 28, 2016 4.210 4.400 4.180 4.240 11,179,951 +0.17(+4.18%)
Jun 27, 2016 4.320 4.400 4.060 4.070 10,943,062 -0.33(-7.50%)
Jun 24, 2016 4.570 4.700 4.330 4.400 18,647,486 -0.47(-9.65%)
Jun 23, 2016 4.860 4.940 4.733 4.870 7,829,535 +0.10(+2.10%)
Jun 22, 2016 5.000 5.020 4.650 4.770 9,823,003 -0.13(-2.65%)
Jun 21, 2016 5.010 5.030 4.800 4.900 8,757,258 -0.11(-2.20%)
Jun 20, 2016 4.980 5.130 4.960 5.010 8,052,631 +0.12(+2.45%)
Jun 17, 2016 4.990 5.160 4.860 4.890 15,387,442 -0.03(-0.61%)
Jun 16, 2016 4.820 4.955 4.790 4.920 7,994,152 -0.04(-0.81%)
Jun 15, 2016 4.780 5.050 4.730 4.960 9,780,874 +0.35(+7.59%)
Jun 14, 2016 4.820 4.930 4.480 4.610 11,153,782 -0.26(-5.34%)
Jun 13, 2016 5.040 5.040 4.860 4.870 7,546,634 -0.09(-1.81%)
Jun 10, 2016 4.920 5.050 4.880 4.960 12,905,431 -0.09(-1.78%)
Jun 09, 2016 5.270 5.280 4.924 5.050 20,793,852 -0.30(-5.61%)
Jun 08, 2016 4.860 5.500 4.850 5.350 30,425,388 +0.77(+16.81%)
Jun 07, 2016 4.610 4.670 4.550 4.580 9,997,790 -0.09(-1.93%)
Jun 06, 2016 4.700 4.725 4.590 4.670 9,532,237 -0.01(-0.21%)
Jun 03, 2016 4.500 4.680 4.470 4.680 13,612,371 +0.22(+4.93%)
Jun 02, 2016 4.200 4.480 4.200 4.460 9,376,333 +0.19(+4.45%)
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.