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, 2005 6.690 6.785 6.651 6.690 1,307,402 +0.04(+0.58%)
Oct 28, 2005 6.498 6.670 6.469 6.651 1,923,173 +0.19(+2.96%)
Oct 27, 2005 6.919 6.919 6.441 6.460 4,057,525 -0.46(-6.64%)
Oct 26, 2005 6.919 7.178 6.756 6.919 2,104,571 +0.00(+0.00%)
Oct 25, 2005 6.957 7.254 6.852 6.919 3,802,565 -0.01(-0.14%)
Oct 24, 2005 6.728 6.986 6.718 6.929 2,658,587 +0.30(+4.47%)
Oct 21, 2005 6.517 6.709 6.441 6.632 1,422,866 +0.17(+2.67%)
Oct 20, 2005 6.843 7.005 6.316 6.460 3,480,312 -0.24(-3.57%)
Oct 19, 2005 6.422 6.699 6.249 6.699 2,313,660 +0.22(+3.40%)
Oct 18, 2005 6.718 6.785 6.469 6.479 1,900,394 -0.22(-3.29%)
Oct 17, 2005 6.670 6.843 6.508 6.699 1,961,208 +0.09(+1.30%)
Oct 14, 2005 6.230 6.718 6.154 6.613 6,134,198 +0.44(+7.13%)
Oct 13, 2005 6.268 6.307 6.010 6.173 3,271,015 -0.09(-1.38%)
Oct 12, 2005 6.556 6.584 6.230 6.259 4,113,742 -0.29(-4.39%)
Oct 11, 2005 6.623 6.735 6.441 6.546 3,509,988 -0.06(-0.87%)
Oct 10, 2005 9.092 7.063 6.584 6.603 3,853,453 -0.32(-4.56%)
Oct 07, 2005 6.910 7.063 6.890 6.919 1,710,219 +0.07(+0.98%)
Oct 06, 2005 7.034 7.168 6.804 6.852 3,165,269 -0.11(-1.51%)
Oct 05, 2005 7.455 7.560 6.957 6.957 2,235,709 -0.49(-6.56%)
Oct 04, 2005 7.953 7.953 7.446 7.446 2,509,478 -0.51(-6.38%)
Oct 03, 2005 8.154 8.307 7.895 7.953 1,683,469 -0.25(-3.03%)
Sep 30, 2005 8.068 8.374 8.068 8.202 2,139,158 +0.12(+1.54%)
Sep 29, 2005 8.230 8.230 8.029 8.077 1,368,948 -0.16(-1.97%)
Sep 28, 2005 8.269 8.403 8.058 8.240 2,524,524 -0.03(-0.35%)
Sep 27, 2005 8.278 8.326 8.087 8.269 5,456,359 +0.36(+4.60%)
Sep 26, 2005 7.809 8.001 7.675 7.905 2,036,965 +0.12(+1.60%)
Sep 23, 2005 7.617 7.819 7.388 7.781 2,588,578 +0.27(+3.57%)
Sep 22, 2005 7.752 7.752 7.484 7.513 1,960,059 -0.29(-3.68%)
Sep 21, 2005 7.570 7.895 7.570 7.800 2,016,798 +0.19(+2.52%)
Sep 20, 2005 7.981 8.297 7.599 7.608 4,328,891 -0.37(-4.68%)
Sep 19, 2005 8.039 8.125 7.962 7.981 1,666,228 -0.02(-0.24%)
Sep 16, 2005 8.010 8.173 7.848 8.001 3,607,165 +0.10(+1.21%)
Sep 15, 2005 7.962 8.288 7.905 7.905 1,852,746 +0.01(+0.12%)
Sep 14, 2005 8.135 8.269 7.886 7.895 1,874,480 -0.24(-2.94%)
Sep 13, 2005 8.326 8.537 8.135 8.135 3,217,201 -0.12(-1.51%)
Sep 12, 2005 8.805 9.206 8.182 8.259 9,224,024 -0.54(-6.09%)
Sep 09, 2005 8.805 8.919 8.718 8.795 3,265,999 +0.03(+0.33%)
Sep 08, 2005 8.776 8.824 8.565 8.766 2,640,615 +0.01(+0.11%)
Sep 07, 2005 8.604 8.795 8.498 8.757 4,124,400 +0.58(+7.14%)
Sep 06, 2005 8.173 8.345 8.020 8.173 3,481,252 +0.04(+0.47%)
Sep 02, 2005 8.077 8.297 7.972 8.135 1,838,535 +0.13(+1.67%)
Sep 01, 2005 7.637 8.135 7.637 8.001 3,312,393 +0.44(+5.82%)
Aug 31, 2005 7.407 7.618 7.273 7.560 3,198,393 +0.09(+1.15%)
Aug 30, 2005 7.321 7.474 7.178 7.474 2,316,899 +0.11(+1.43%)
Aug 29, 2005 6.977 7.379 6.957 7.369 2,519,613 +0.32(+4.48%)
Aug 26, 2005 7.379 7.407 6.967 7.053 2,398,403 -0.29(-3.91%)
Aug 25, 2005 7.273 7.474 7.273 7.340 2,545,945 +0.07(+0.92%)
Aug 24, 2005 7.848 7.848 7.264 7.273 4,641,113 -0.58(-7.43%)
Aug 23, 2005 8.211 8.278 7.848 7.857 2,240,620 -0.33(-3.98%)
Aug 22, 2005 8.125 8.230 7.972 8.182 1,540,942 +0.17(+2.15%)
Aug 19, 2005 7.962 8.039 7.905 8.010 1,444,287 +0.14(+1.82%)
Aug 18, 2005 8.077 8.096 7.800 7.867 2,627,344 -0.35(-4.31%)
Aug 17, 2005 8.422 8.489 8.182 8.221 2,001,333 -0.21(-2.50%)
Aug 16, 2005 8.833 8.833 8.412 8.431 1,564,557 -0.39(-4.45%)
Aug 15, 2005 8.776 8.852 8.565 8.824 2,010,738 +0.05(+0.55%)
Aug 12, 2005 8.871 8.900 8.537 8.776 1,465,290 -0.10(-1.08%)
Aug 11, 2005 8.785 9.092 8.766 8.871 2,363,607 +0.10(+1.09%)
Aug 10, 2005 8.805 8.986 8.680 8.776 3,273,104 +0.11(+1.21%)
Aug 09, 2005 8.833 8.948 8.632 8.671 2,045,847 -0.16(-1.84%)
Aug 08, 2005 8.527 8.852 8.498 8.833 3,001,634 +0.36(+4.29%)
Aug 05, 2005 8.718 8.805 8.269 8.470 3,257,326 -0.25(-2.85%)
Aug 04, 2005 8.805 8.814 8.537 8.718 2,341,872 -0.09(-0.98%)
Aug 03, 2005 9.005 9.063 8.805 8.805 1,697,366 -0.14(-1.60%)
Aug 02, 2005 9.101 9.293 8.948 8.948 3,742,378 +0.15(+1.74%)
Aug 01, 2005 8.824 8.871 8.651 8.795 1,713,040 -0.03(-0.33%)
Jul 29, 2005 8.891 9.034 8.805 8.824 1,760,793 -0.10(-1.07%)
Jul 28, 2005 8.843 9.139 8.805 8.919 3,954,078 +0.10(+1.08%)
Jul 27, 2005 9.283 9.369 8.766 8.824 4,335,578 -0.36(-3.96%)
Jul 26, 2005 8.182 9.312 8.144 9.187 10,853,889 +0.53(+6.08%)
Jul 25, 2005 9.197 9.340 8.661 8.661 6,622,175 -0.54(-5.83%)
Jul 22, 2005 8.632 9.293 8.632 9.197 12,089,819 +0.67(+7.86%)
Jul 21, 2005 8.297 8.613 8.010 8.527 7,281,832 +0.27(+3.24%)
Jul 20, 2005 7.599 8.336 7.532 8.259 7,739,612 +0.66(+8.69%)
Jul 19, 2005 7.321 7.685 7.264 7.599 4,775,385 +0.36(+5.03%)
Jul 18, 2005 7.197 7.426 7.197 7.235 2,650,751 -0.15(-2.07%)
Jul 15, 2005 7.350 7.493 7.158 7.388 2,051,280 +0.03(+0.39%)
Jul 14, 2005 7.580 7.723 7.292 7.359 3,326,918 -0.22(-2.90%)
Jul 13, 2005 7.656 8.001 7.340 7.580 9,901,027 -0.09(-1.12%)
Jul 12, 2005 7.082 7.886 6.804 7.666 15,028,759 +0.59(+8.39%)
Jul 11, 2005 6.479 7.082 6.479 7.072 5,449,985 +0.61(+9.48%)
Jul 08, 2005 6.259 6.460 6.259 6.460 2,421,495 +0.21(+3.37%)
Jul 07, 2005 6.173 6.335 6.134 6.249 2,302,479 -0.11(-1.66%)
Jul 06, 2005 6.154 6.422 6.048 6.355 2,847,195 +0.20(+3.27%)
Jul 05, 2005 6.182 6.192 6.106 6.154 1,941,041 +0.00(+0.00%)
Jul 01, 2005 6.182 6.249 6.125 6.154 1,222,868 +0.02(+0.31%)
Jun 30, 2005 6.144 6.240 6.058 6.134 2,952,732 -0.01(-0.16%)
Jun 29, 2005 6.106 6.230 6.077 6.144 2,845,733 +0.11(+1.90%)
Jun 28, 2005 6.201 6.278 6.010 6.029 4,822,093 +0.00(+0.00%)
Jun 27, 2005 6.029 6.154 5.962 6.029 2,999,440 -0.04(-0.63%)
Jun 24, 2005 6.259 6.364 6.048 6.067 4,362,015 -0.24(-3.79%)
Jun 23, 2005 6.498 6.508 6.230 6.307 4,448,430 -0.25(-3.80%)
Jun 22, 2005 6.613 6.680 6.441 6.556 2,536,959 -0.02(-0.29%)
Jun 21, 2005 6.556 6.680 6.307 6.575 4,802,030 -0.12(-1.86%)
Jun 20, 2005 6.996 7.005 6.623 6.699 5,697,213 -0.38(-5.41%)
Jun 17, 2005 7.369 7.369 6.986 7.082 4,701,196 -0.11(-1.60%)
Jun 16, 2005 6.919 7.216 6.843 7.197 5,267,333 +0.28(+4.01%)
Jun 15, 2005 6.613 6.948 6.584 6.919 5,947,784 +0.37(+5.70%)
Jun 14, 2005 6.412 6.556 6.335 6.546 2,691,816 +0.11(+1.63%)
Jun 13, 2005 6.632 6.747 6.374 6.441 3,623,988 -0.18(-2.75%)
Jun 10, 2005 6.422 6.890 6.374 6.623 4,557,937 +0.20(+3.13%)
Jun 09, 2005 6.402 6.441 6.297 6.422 1,960,581 +0.03(+0.45%)
Jun 08, 2005 6.565 6.603 6.316 6.393 2,735,389 -0.15(-2.34%)
Jun 07, 2005 6.603 6.690 6.460 6.546 2,932,252 -0.07(-1.01%)
Jun 06, 2005 6.814 6.881 6.565 6.613 4,082,603 -0.12(-1.85%)
Jun 03, 2005 6.890 7.120 6.709 6.737 4,489,390 -0.19(-2.76%)
Jun 02, 2005 7.235 7.369 6.890 6.929 4,795,552 -0.34(-4.74%)
Jun 01, 2005 7.388 7.513 7.120 7.273 3,221,381 -0.05(-0.65%)
May 31, 2005 7.369 7.426 7.187 7.321 1,904,783 -0.06(-0.78%)
May 27, 2005 7.407 7.560 7.312 7.379 3,509,988 +0.22(+3.07%)
May 26, 2005 6.823 7.206 6.776 7.158 3,554,919 +0.44(+6.55%)
May 25, 2005 7.120 7.120 6.603 6.718 5,030,450 -0.50(-6.90%)
May 24, 2005 7.197 7.350 7.101 7.216 2,341,663 +0.02(+0.27%)
May 23, 2005 6.996 7.340 6.948 7.197 2,564,545 +0.06(+0.80%)
May 20, 2005 7.082 7.225 6.929 7.139 2,727,761 +0.07(+0.95%)
May 19, 2005 7.493 7.503 7.024 7.072 4,446,131 -0.41(-5.50%)
May 18, 2005 6.890 7.828 6.795 7.484 8,609,403 +0.72(+10.61%)
May 17, 2005 6.364 6.804 6.335 6.766 5,285,619 +0.46(+7.28%)
May 16, 2005 6.268 6.412 6.144 6.307 2,462,874 +0.07(+1.07%)
May 13, 2005 6.546 6.603 6.163 6.240 4,141,850 -0.24(-3.69%)
May 12, 2005 7.053 7.178 6.469 6.479 4,464,417 -0.57(-8.14%)
May 11, 2005 7.101 7.245 6.881 7.053 1,916,904 -0.06(-0.81%)
May 10, 2005 7.350 7.350 7.034 7.111 2,870,497 -0.40(-5.35%)
May 09, 2005 7.264 7.532 7.091 7.513 3,545,619 +0.30(+4.11%)
May 06, 2005 7.369 7.627 7.178 7.216 5,349,254 +0.09(+1.21%)
May 05, 2005 7.513 7.541 6.881 7.130 4,081,454 -0.34(-4.61%)
May 04, 2005 6.986 7.484 6.938 7.474 4,106,532 +0.63(+9.23%)
May 03, 2005 6.986 7.158 6.756 6.843 2,961,928 -0.14(-2.05%)
May 02, 2005 6.938 7.015 6.747 6.986 2,304,360 +0.05(+0.69%)
Apr 29, 2005 7.024 7.139 6.690 6.938 5,179,664 +0.11(+1.54%)
Apr 28, 2005 7.235 7.417 6.776 6.833 4,790,745 -0.49(-6.67%)
Apr 27, 2005 7.647 7.656 7.245 7.321 5,793,659 -0.36(-4.73%)
Apr 26, 2005 9.044 9.235 7.637 7.685 10,671,864 -1.68(-17.98%)
Apr 25, 2005 9.216 9.455 9.044 9.369 2,541,034 +0.15(+1.66%)
Apr 22, 2005 9.522 9.618 9.053 9.216 2,104,467 -0.26(-2.73%)
Apr 21, 2005 9.522 9.570 9.159 9.474 2,921,176 +0.29(+3.13%)
Apr 20, 2005 9.388 9.503 9.139 9.187 2,410,315 -0.13(-1.44%)
Apr 19, 2005 9.235 9.465 9.092 9.321 3,103,932 +0.22(+2.42%)
Apr 18, 2005 8.938 9.168 8.766 9.101 4,069,646 +0.30(+3.37%)
Apr 15, 2005 8.843 9.139 8.680 8.805 5,594,602 -0.03(-0.33%)
Apr 14, 2005 9.331 9.474 8.651 8.833 7,458,215 -0.62(-6.58%)
Apr 13, 2005 9.953 10.03 9.398 9.455 4,997,326 -0.49(-4.91%)
Apr 12, 2005 9.714 9.953 9.417 9.943 5,625,531 +0.12(+1.27%)
Apr 11, 2005 9.915 10.10 9.675 9.819 2,915,115 -0.08(-0.77%)
Apr 08, 2005 10.40 10.40 9.829 9.896 3,653,873 -0.51(-4.88%)
Apr 07, 2005 10.24 10.43 10.24 10.40 1,779,497 +0.16(+1.59%)
Apr 06, 2005 10.20 10.58 10.14 10.24 2,835,388 -0.14(-1.38%)
Apr 05, 2005 10.82 10.93 10.33 10.38 2,050,026 -0.17(-1.63%)
Apr 04, 2005 10.85 10.85 10.31 10.56 2,076,672 -0.30(-2.73%)
Apr 01, 2005 10.77 11.01 10.66 10.85 3,387,628 +0.27(+2.53%)
Mar 31, 2005 10.58 10.80 10.40 10.58 3,481,566 +0.20(+1.94%)
Mar 30, 2005 10.23 10.46 10.05 10.38 4,198,381 +0.16(+1.59%)
Mar 29, 2005 10.80 11.07 10.12 10.22 5,237,971 -0.58(-5.40%)
Mar 28, 2005 11.46 11.46 10.77 10.80 4,133,073 -0.66(-5.76%)
Mar 24, 2005 11.58 11.87 11.46 11.46 1,657,346 -0.04(-0.33%)
Mar 23, 2005 12.02 12.17 11.19 11.50 3,712,597 -0.54(-4.45%)
Mar 22, 2005 12.25 12.67 11.98 12.04 3,637,050 -0.02(-0.16%)
Mar 21, 2005 12.08 12.23 11.87 12.06 3,346,562 +0.32(+2.69%)
Mar 18, 2005 12.06 12.09 11.69 11.74 3,290,241 -0.29(-2.39%)
Mar 17, 2005 11.69 12.18 11.59 12.03 3,525,870 +0.33(+2.86%)
Mar 16, 2005 12.43 12.43 11.57 11.69 6,622,384 -0.81(-6.50%)
Mar 15, 2005 12.49 12.76 12.36 12.51 4,101,516 +0.10(+0.77%)
Mar 14, 2005 12.84 12.92 11.91 12.41 6,616,741 -0.53(-4.07%)
Mar 11, 2005 13.45 13.54 12.79 12.94 5,603,797 +0.34(+2.74%)
Mar 10, 2005 13.02 13.40 12.40 12.59 8,420,063 -0.66(-4.98%)
Mar 09, 2005 13.54 14.18 13.24 13.25 6,793,333 -0.31(-2.26%)
Mar 08, 2005 14.93 14.93 13.47 13.56 9,752,858 -1.61(-10.60%)
Mar 07, 2005 15.79 16.39 15.17 15.17 5,301,920 -1.29(-7.85%)
Mar 04, 2005 16.08 16.97 16.07 16.46 4,052,510 +0.67(+4.24%)
Mar 03, 2005 16.27 16.40 15.71 15.79 2,497,670 -0.38(-2.37%)
Mar 02, 2005 16.12 16.50 14.84 16.17 2,834,865 +0.06(+0.36%)
Mar 01, 2005 17.00 17.11 15.96 16.12 3,080,212 -0.68(-4.05%)
Feb 28, 2005 17.42 17.45 16.66 16.80 2,295,478 -0.37(-2.17%)
Feb 25, 2005 16.84 17.32 16.84 17.17 3,156,282 +0.42(+2.51%)
Feb 24, 2005 16.36 16.75 16.30 16.75 2,371,757 +0.45(+2.76%)
Feb 23, 2005 16.03 16.45 15.98 16.30 1,926,308 +0.36(+2.28%)
Feb 22, 2005 16.56 16.76 15.84 15.93 2,780,843 -0.62(-3.76%)
Feb 18, 2005 16.27 16.69 16.13 16.56 2,233,096 +0.46(+2.85%)
Feb 17, 2005 16.84 16.88 15.98 16.10 3,070,495 -0.46(-2.77%)
Feb 16, 2005 15.58 16.85 15.57 16.56 5,086,144 +0.99(+6.33%)
Feb 15, 2005 15.76 16.10 15.57 15.57 2,634,868 -0.17(-1.09%)
Feb 14, 2005 16.22 16.22 15.41 15.74 2,765,169 +0.42(+2.75%)
Feb 11, 2005 15.17 15.49 14.85 15.32 2,092,659 +0.28(+1.85%)
Feb 10, 2005 14.73 15.22 14.69 15.04 1,756,822 +0.50(+3.42%)
Feb 09, 2005 15.25 15.25 14.55 14.55 1,782,005 -0.71(-4.64%)
Feb 08, 2005 15.12 15.28 15.06 15.25 1,729,550 +0.24(+1.59%)
Feb 07, 2005 15.11 15.46 14.81 15.02 3,181,987 +0.27(+1.82%)
Feb 04, 2005 14.86 15.30 14.37 14.75 3,203,931 -0.11(-0.71%)
Feb 03, 2005 14.21 14.95 13.76 14.85 5,129,926 +0.64(+4.51%)
Feb 02, 2005 14.14 14.33 13.93 14.21 1,488,800 +0.26(+1.85%)
Feb 01, 2005 14.17 14.26 13.90 13.95 2,012,409 +0.07(+0.48%)
Jan 31, 2005 13.35 14.25 13.01 13.89 3,525,139 +0.45(+3.35%)
Jan 28, 2005 13.56 13.68 13.37 13.44 1,937,280 +0.00(+0.00%)
Jan 27, 2005 13.39 13.56 13.08 13.44 3,393,897 +0.15(+1.15%)
Jan 26, 2005 13.78 13.88 12.83 13.28 3,376,133 -0.34(-2.53%)
Jan 25, 2005 14.05 14.66 13.47 13.63 7,695,516 +0.32(+2.37%)
Jan 24, 2005 13.59 13.83 13.19 13.31 2,798,293 -0.11(-0.78%)
Jan 21, 2005 13.40 13.63 13.26 13.42 1,820,980 +0.19(+1.45%)
Jan 20, 2005 13.32 13.40 12.82 13.23 1,800,604 -0.10(-0.72%)
Jan 19, 2005 13.53 13.57 13.20 13.32 1,943,967 -0.20(-1.49%)
Jan 18, 2005 13.60 13.80 13.31 13.52 1,718,474 -0.08(-0.56%)
Jan 14, 2005 13.94 13.94 13.06 13.60 3,161,298 +0.76(+5.89%)
Jan 13, 2005 12.63 13.57 12.50 12.84 2,276,356 +0.29(+2.29%)
Jan 12, 2005 12.49 12.59 11.90 12.56 2,556,812 +0.20(+1.63%)
Jan 11, 2005 12.98 12.99 12.16 12.36 3,680,936 -0.78(-5.90%)
Jan 10, 2005 13.43 13.78 13.09 13.13 2,539,989 -0.30(-2.21%)
Jan 07, 2005 13.39 13.52 12.86 13.43 4,195,037 +0.71(+5.57%)
Jan 06, 2005 12.47 12.90 12.13 12.72 2,857,854 +0.34(+2.78%)
Jan 05, 2005 12.61 12.80 12.35 12.37 2,350,754 -0.34(-2.71%)
Jan 04, 2005 12.87 13.34 12.44 12.72 3,685,012 -0.19(-1.48%)
Jan 03, 2005 13.97 14.02 12.44 12.91 3,734,959 -0.94(-6.77%)
Dec 31, 2004 13.25 14.08 13.02 13.85 4,123,460 +0.56(+4.18%)
Dec 30, 2004 14.45 14.45 13.28 13.29 7,297,297 -1.87(-12.31%)
Dec 29, 2004 15.31 15.31 14.82 15.16 1,552,854 -0.11(-0.75%)
Dec 28, 2004 14.62 15.29 14.59 15.27 1,939,370 +0.76(+5.21%)
Dec 27, 2004 14.61 14.64 14.36 14.52 1,482,949 +0.17(+1.20%)
Dec 23, 2004 14.55 14.58 14.26 14.35 1,583,679 +0.03(+0.20%)
Dec 22, 2004 15.22 15.26 14.29 14.32 3,095,991 -0.71(-4.71%)
Dec 21, 2004 14.36 15.16 14.36 15.03 3,715,105 +0.67(+4.67%)
Dec 20, 2004 13.69 14.50 13.69 14.36 2,791,397 +0.83(+6.16%)
Dec 17, 2004 13.62 13.80 13.43 13.52 1,796,111 -0.11(-0.84%)
Dec 16, 2004 13.26 13.89 13.13 13.64 4,764,936 +0.78(+6.11%)
Dec 15, 2004 12.28 12.90 12.24 12.85 2,107,497 +0.63(+5.17%)
Dec 14, 2004 12.35 12.49 12.01 12.22 1,714,607 -0.04(-0.31%)
Dec 13, 2004 12.07 12.36 11.96 12.26 1,286,086 +0.41(+3.47%)
Dec 10, 2004 11.47 11.94 11.34 11.85 1,551,078 +0.38(+3.34%)
Dec 09, 2004 11.39 11.51 11.15 11.46 1,634,149 +0.07(+0.59%)
Dec 08, 2004 11.64 11.65 11.10 11.40 3,343,010 -0.28(-2.38%)
Dec 07, 2004 12.63 12.66 11.57 11.68 3,140,922 -0.74(-5.94%)
Dec 06, 2004 12.34 12.58 12.16 12.41 2,175,626 +0.09(+0.70%)
Dec 03, 2004 11.24 12.43 11.24 12.33 2,852,524 +0.75(+6.45%)
Dec 02, 2004 11.91 11.91 11.05 11.58 3,039,878 -0.54(-4.42%)
Dec 01, 2004 12.43 12.50 11.99 12.12 1,325,271 -0.24(-1.94%)
Nov 30, 2004 12.89 12.90 12.15 12.36 1,818,368 -0.30(-2.35%)
Nov 29, 2004 13.11 13.36 12.45 12.65 3,715,105 +0.09(+0.69%)
Nov 26, 2004 11.39 12.59 11.34 12.57 2,503,939 +1.59(+14.47%)
Nov 24, 2004 11.00 11.08 10.89 10.98 894,973 +0.08(+0.70%)
Nov 23, 2004 10.80 10.95 10.72 10.90 1,485,770 +0.14(+1.33%)
Nov 22, 2004 10.16 10.77 10.14 10.76 1,245,021 +0.50(+4.85%)
Nov 19, 2004 10.39 10.50 10.18 10.26 901,138 -0.09(-0.83%)
Nov 18, 2004 10.81 10.81 10.29 10.35 972,610 -0.26(-2.44%)
Nov 17, 2004 10.62 10.90 10.41 10.60 1,246,588 +0.11(+1.00%)
Nov 16, 2004 10.61 10.62 10.43 10.50 1,642,299 -0.11(-1.08%)
Nov 15, 2004 10.41 10.61 10.19 10.61 1,488,696 +0.42(+4.13%)
Nov 12, 2004 9.953 10.28 9.857 10.19 1,195,387 +0.26(+2.60%)
Nov 11, 2004 10.38 10.38 9.905 9.934 1,697,889 -0.44(-4.24%)
Nov 10, 2004 10.22 10.53 10.05 10.37 1,504,056 +0.33(+3.24%)
Nov 09, 2004 9.934 10.14 9.867 10.05 1,243,349 +0.11(+1.16%)
Nov 08, 2004 9.762 10.00 9.647 9.934 1,556,302 +0.40(+4.22%)
Nov 05, 2004 9.857 9.886 9.474 9.532 1,368,321 -0.19(-1.97%)
Nov 04, 2004 9.570 9.762 9.436 9.723 1,292,983 +0.25(+2.63%)
Nov 03, 2004 9.570 9.570 9.302 9.474 1,628,506 +0.34(+3.77%)
Nov 02, 2004 9.264 9.407 9.053 9.130 1,515,550 +0.12(+1.38%)
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.