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, 2013 3.510 3.580 3.450 3.470 6,097,333 -0.06(-1.70%)
May 30, 2013 3.510 3.580 3.485 3.530 3,420,092 +0.01(+0.28%)
May 29, 2013 3.480 3.570 3.470 3.520 3,778,404 -0.03(-0.85%)
May 28, 2013 3.550 3.600 3.470 3.550 5,207,562 +0.10(+2.90%)
May 24, 2013 3.480 3.600 3.430 3.450 3,821,762 -0.04(-1.15%)
May 23, 2013 3.540 3.555 3.420 3.490 7,944,880 -0.11(-3.06%)
May 22, 2013 3.720 3.780 3.540 3.600 8,893,814 -0.06(-1.64%)
May 21, 2013 3.600 3.700 3.530 3.660 10,077,160 +0.14(+3.98%)
May 20, 2013 3.390 3.530 3.310 3.520 5,832,081 +0.16(+4.76%)
May 17, 2013 3.330 3.440 3.310 3.360 3,956,658 +0.06(+1.82%)
May 16, 2013 3.330 3.380 3.280 3.300 6,146,707 -0.07(-2.08%)
May 15, 2013 3.400 3.430 3.350 3.370 5,086,367 -0.08(-2.32%)
May 13, 2013 3.540 3.550 3.430 3.450 5,923,285 -0.11(-3.09%)
May 10, 2013 3.530 3.560 3.440 3.560 4,049,990 +0.08(+2.30%)
May 09, 2013 3.560 3.570 3.460 3.480 3,544,288 -0.08(-2.25%)
May 08, 2013 3.420 3.590 3.420 3.560 6,683,767 +0.15(+4.40%)
May 07, 2013 3.440 3.510 3.400 3.410 3,658,766 -0.02(-0.58%)
May 06, 2013 3.500 3.500 3.400 3.430 3,307,009 -0.05(-1.44%)
May 03, 2013 3.390 3.525 3.290 3.480 8,252,603 +0.19(+5.78%)
May 02, 2013 3.250 3.350 3.190 3.290 3,527,764 +0.04(+1.23%)
May 01, 2013 3.350 3.340 3.200 3.250 4,799,881 -0.10(-2.99%)
Apr 30, 2013 3.190 3.350 3.160 3.350 5,312,527 +0.11(+3.40%)
Apr 29, 2013 3.170 3.250 3.150 3.240 3,212,512 +0.08(+2.53%)
Apr 26, 2013 3.180 3.210 3.120 3.160 4,673,243 -0.05(-1.56%)
Apr 25, 2013 3.150 3.280 3.080 3.210 7,110,813 +0.14(+4.56%)
Apr 24, 2013 2.950 3.100 2.930 3.070 6,092,286 +0.14(+4.78%)
Apr 23, 2013 3.000 2.950 2.905 2.930 8,804,734 +0.01(+0.34%)
Apr 22, 2013 2.900 2.940 2.800 2.920 6,171,756 +0.05(+1.74%)
Apr 19, 2013 2.880 2.910 2.800 2.870 4,169,274 +0.01(+0.35%)
Apr 18, 2013 2.870 2.930 2.760 2.860 5,918,225 +0.04(+1.42%)
Apr 17, 2013 2.930 2.950 2.810 2.820 7,737,670 -0.15(-5.05%)
Apr 16, 2013 2.990 3.010 2.920 2.970 6,909,808 +0.05(+1.71%)
Apr 15, 2013 3.010 3.040 2.870 2.920 8,410,745 -0.14(-4.58%)
Apr 12, 2013 3.120 3.120 2.985 3.060 8,013,823 -0.08(-2.55%)
Apr 11, 2013 3.200 3.200 3.080 3.140 5,449,858 -0.02(-0.63%)
Apr 10, 2013 3.240 3.260 3.090 3.160 5,854,078 +0.00(+0.00%)
Apr 09, 2013 3.110 3.280 3.110 3.160 8,228,308 +0.07(+2.27%)
Apr 08, 2013 3.070 3.100 3.020 3.090 4,740,956 +0.03(+0.98%)
Apr 05, 2013 3.010 3.130 2.990 3.060 4,272,362 -0.02(-0.65%)
Apr 04, 2013 2.980 3.170 2.970 3.080 4,662,205 +0.05(+1.65%)
Apr 03, 2013 3.100 3.120 2.880 3.030 11,459,126 -0.06(-1.94%)
Apr 02, 2013 3.220 3.270 3.045 3.090 7,905,108 -0.13(-4.04%)
Apr 01, 2013 3.320 3.320 3.180 3.220 6,318,576 -0.09(-2.72%)
Mar 28, 2013 3.370 3.380 3.280 3.310 4,045,874 -0.07(-2.07%)
Mar 27, 2013 3.330 3.380 3.270 3.380 5,695,137 +0.03(+0.90%)
Mar 26, 2013 3.400 3.420 3.310 3.350 4,998,948 -0.03(-0.89%)
Mar 25, 2013 3.330 3.390 3.250 3.380 7,721,413 +0.07(+2.11%)
Mar 22, 2013 3.420 3.480 3.290 3.310 10,346,378 -0.16(-4.61%)
Mar 21, 2013 3.520 3.560 3.450 3.470 5,582,834 -0.06(-1.70%)
Mar 20, 2013 3.550 3.570 3.480 3.530 4,516,264 +0.02(+0.57%)
Mar 19, 2013 3.590 3.620 3.450 3.510 7,250,256 -0.08(-2.23%)
Mar 18, 2013 3.550 3.640 3.520 3.590 4,091,384 -0.02(-0.55%)
Mar 15, 2013 3.590 3.660 3.530 3.610 6,401,138 +0.05(+1.40%)
Mar 14, 2013 3.580 3.600 3.460 3.560 8,622,884 +0.02(+0.56%)
Mar 13, 2013 3.650 3.700 3.500 3.540 7,230,384 -0.12(-3.28%)
Mar 12, 2013 3.770 3.810 3.640 3.660 7,349,633 -0.11(-2.92%)
Mar 11, 2013 3.850 3.850 3.760 3.770 3,299,789 -0.08(-2.08%)
Mar 08, 2013 3.870 3.880 3.800 3.850 5,697,314 +0.09(+2.39%)
Mar 07, 2013 3.700 3.880 3.660 3.760 6,297,465 +0.06(+1.62%)
Mar 06, 2013 3.510 3.730 3.460 3.700 9,713,331 +0.22(+6.32%)
Mar 05, 2013 3.600 3.670 3.480 3.480 6,529,823 -0.06(-1.69%)
Mar 04, 2013 3.600 3.620 3.510 3.540 7,103,899 -0.07(-1.94%)
Mar 01, 2013 3.710 3.740 3.600 3.610 6,962,115 -0.14(-3.73%)
Feb 28, 2013 3.800 3.840 3.700 3.750 6,551,007 -0.02(-0.53%)
Feb 27, 2013 3.770 3.840 3.720 3.770 4,464,014 +0.07(+1.89%)
Feb 26, 2013 3.850 3.850 3.625 3.700 8,129,068 -0.05(-1.33%)
Feb 25, 2013 3.990 3.990 3.750 3.750 6,792,305 -0.19(-4.82%)
Feb 22, 2013 3.950 3.970 3.840 3.940 5,595,809 +0.06(+1.55%)
Feb 21, 2013 4.000 4.030 3.830 3.880 8,920,831 -0.11(-2.76%)
Feb 20, 2013 4.210 4.210 3.990 3.990 9,415,230 -0.22(-5.23%)
Feb 19, 2013 4.340 4.400 4.160 4.210 5,460,857 -0.12(-2.77%)
Feb 15, 2013 4.390 4.430 4.290 4.330 5,304,483 -0.05(-1.14%)
Feb 14, 2013 4.180 4.410 4.150 4.380 8,128,518 +0.19(+4.53%)
Feb 13, 2013 4.240 4.270 4.140 4.190 3,530,310 -0.03(-0.71%)
Feb 12, 2013 4.200 4.250 4.170 4.220 3,959,542 -0.02(-0.47%)
Feb 11, 2013 4.110 4.250 4.070 4.240 4,596,786 +0.12(+2.91%)
Feb 08, 2013 4.180 4.220 4.080 4.120 4,469,359 -0.03(-0.72%)
Feb 07, 2013 4.200 4.230 4.080 4.150 5,225,948 -0.04(-0.95%)
Feb 06, 2013 4.110 4.270 4.080 4.190 8,574,330 +0.18(+4.49%)
Feb 04, 2013 4.060 4.100 3.960 4.010 5,472,472 -0.08(-1.96%)
Feb 01, 2013 4.090 4.120 4.010 4.090 6,058,799 +0.09(+2.25%)
Jan 31, 2013 3.950 4.050 3.940 4.000 6,570,211 +0.03(+0.76%)
Jan 30, 2013 4.120 4.130 3.920 3.970 9,770,205 -0.06(-1.49%)
Jan 29, 2013 4.310 4.360 4.000 4.030 12,510,169 -0.08(-1.95%)
Jan 28, 2013 4.310 4.320 4.050 4.110 13,999,244 -0.33(-7.43%)
Jan 25, 2013 4.500 4.510 4.380 4.440 6,779,742 -0.04(-0.89%)
Jan 24, 2013 4.540 4.620 4.400 4.480 7,372,232 -0.11(-2.40%)
Jan 23, 2013 4.660 4.660 4.520 4.590 6,084,970 -0.08(-1.71%)
Jan 22, 2013 4.690 4.700 4.580 4.670 5,937,212 +0.05(+1.08%)
Jan 18, 2013 4.610 4.670 4.550 4.620 4,347,427 -0.02(-0.43%)
Jan 17, 2013 4.550 4.690 4.510 4.640 5,496,822 +0.14(+3.11%)
Jan 16, 2013 4.570 4.580 4.440 4.500 5,371,000 -0.08(-1.75%)
Jan 15, 2013 4.420 4.600 4.410 4.580 6,126,656 +0.12(+2.69%)
Jan 14, 2013 4.730 4.730 4.450 4.460 8,571,381 -0.22(-4.70%)
Jan 11, 2013 4.770 4.780 4.660 4.680 5,107,724 -0.11(-2.30%)
Jan 10, 2013 4.810 4.830 4.670 4.790 5,512,700 +0.03(+0.63%)
Jan 09, 2013 4.800 4.860 4.700 4.760 4,336,949 +0.07(+1.49%)
Jan 08, 2013 4.880 4.920 4.690 4.690 6,161,386 -0.21(-4.29%)
Jan 07, 2013 4.790 4.940 4.760 4.900 7,039,566 +0.09(+1.87%)
Jan 04, 2013 4.770 4.900 4.680 4.810 8,868,203 +0.19(+4.11%)
Jan 03, 2013 4.720 4.830 4.610 4.620 7,717,773 -0.13(-2.74%)
Jan 02, 2013 4.760 4.780 4.660 4.750 8,592,973 +0.14(+3.04%)
Dec 31, 2012 4.320 4.660 4.310 4.610 8,278,203 +0.31(+7.21%)
Dec 28, 2012 4.310 4.390 4.270 4.300 4,513,597 -0.08(-1.83%)
Dec 27, 2012 4.630 4.670 4.250 4.380 9,690,100 -0.22(-4.78%)
Dec 26, 2012 4.400 4.640 4.400 4.600 6,132,417 +0.18(+4.07%)
Dec 24, 2012 4.400 4.470 4.350 4.420 2,541,363 -0.01(-0.23%)
Dec 21, 2012 4.280 4.480 4.210 4.430 17,336,904 -0.12(-2.64%)
Dec 20, 2012 4.530 4.580 4.410 4.550 5,904,223 +0.03(+0.66%)
Dec 19, 2012 4.610 4.640 4.510 4.520 5,539,580 -0.06(-1.31%)
Dec 18, 2012 4.480 4.630 4.470 4.580 7,894,114 +0.10(+2.23%)
Dec 17, 2012 4.500 4.540 4.420 4.480 6,717,262 +0.08(+1.82%)
Dec 14, 2012 4.200 4.450 4.200 4.400 13,761,711 +0.26(+6.28%)
Dec 13, 2012 4.160 4.250 4.130 4.140 7,329,107 -0.06(-1.43%)
Dec 12, 2012 4.340 4.340 4.170 4.200 6,555,840 -0.08(-1.87%)
Dec 11, 2012 4.200 4.330 4.170 4.280 8,620,108 +0.12(+2.88%)
Dec 10, 2012 4.110 4.200 4.070 4.160 4,900,844 +0.08(+1.96%)
Dec 07, 2012 4.130 4.155 4.030 4.080 6,997,440 -0.02(-0.49%)
Dec 06, 2012 4.060 4.120 4.010 4.100 4,884,126 +0.03(+0.74%)
Dec 05, 2012 4.000 4.090 3.900 4.070 9,853,555 +0.14(+3.56%)
Dec 04, 2012 3.880 3.990 3.860 3.930 5,699,080 -0.08(-2.00%)
Nov 30, 2012 4.130 4.165 3.980 4.010 7,631,000 -0.12(-2.91%)
Nov 29, 2012 4.100 4.210 4.070 4.130 16,532,688 +0.13(+3.25%)
Nov 28, 2012 3.850 4.050 3.820 4.000 23,254,792 +0.21(+5.54%)
Nov 27, 2012 3.900 3.920 3.780 3.790 6,382,485 -0.03(-0.79%)
Nov 26, 2012 3.970 3.970 3.780 3.820 7,992,697 -0.01(-0.26%)
Nov 23, 2012 3.840 3.920 3.780 3.830 3,698,213 +0.05(+1.32%)
Nov 21, 2012 3.740 3.900 3.690 3.780 10,814,448 +0.04(+1.07%)
Nov 20, 2012 3.740 3.780 3.640 3.740 12,056,193 +0.08(+2.19%)
Nov 19, 2012 3.650 3.770 3.570 3.660 11,500,768 +0.09(+2.52%)
Nov 16, 2012 3.660 3.660 3.420 3.570 16,340,476 -0.06(-1.65%)
Nov 15, 2012 3.840 3.840 3.560 3.630 51,767,192 -0.39(-9.70%)
Nov 14, 2012 4.480 4.530 4.010 4.020 20,019,376 -0.48(-10.67%)
Nov 13, 2012 4.940 5.080 4.390 4.500 27,153,088 -0.96(-17.58%)
Nov 12, 2012 5.490 5.550 5.380 5.460 2,890,291 +0.05(+0.92%)
Nov 09, 2012 5.290 5.600 5.270 5.410 4,483,664 +0.07(+1.31%)
Nov 08, 2012 5.430 5.585 5.300 5.340 6,242,593 -0.09(-1.66%)
Nov 07, 2012 5.580 5.580 5.250 5.430 7,820,434 -0.23(-4.06%)
Nov 06, 2012 5.400 5.770 5.360 5.660 8,970,641 +0.34(+6.39%)
Nov 05, 2012 5.230 5.405 5.180 5.320 3,953,408 +0.07(+1.33%)
Nov 02, 2012 5.590 5.590 5.240 5.250 5,157,269 -0.23(-4.20%)
Nov 01, 2012 5.080 5.580 5.070 5.480 10,020,959 +0.44(+8.73%)
Oct 31, 2012 5.200 5.280 5.010 5.040 4,656,271 -0.15(-2.89%)
Oct 26, 2012 5.250 5.190 5.190 5.190 5,250,400 -0.02(-0.38%)
Oct 25, 2012 5.220 5.250 5.120 5.210 6,715,179 +0.06(+1.17%)
Oct 24, 2012 5.160 5.240 5.110 5.150 6,017,398 -0.04(-0.77%)
Oct 23, 2012 5.290 5.360 5.100 5.190 13,058,491 -0.32(-5.81%)
Oct 19, 2012 5.750 5.750 5.470 5.510 6,217,642 -0.28(-4.84%)
Oct 18, 2012 5.720 5.900 5.650 5.790 9,343,556 +0.07(+1.22%)
Oct 17, 2012 5.530 5.850 5.440 5.720 11,718,841 +0.23(+4.19%)
Oct 16, 2012 5.360 5.510 5.320 5.490 7,545,636 +0.17(+3.20%)
Oct 15, 2012 5.190 5.320 5.130 5.320 4,770,398 +0.12(+2.31%)
Oct 12, 2012 5.360 5.390 5.130 5.200 4,484,060 -0.16(-2.99%)
Oct 11, 2012 5.180 5.390 5.120 5.360 7,073,968 +0.25(+4.89%)
Oct 10, 2012 5.290 5.330 5.080 5.110 8,350,000 -0.08(-1.54%)
Oct 09, 2012 5.170 5.420 5.150 5.190 12,601,381 +0.09(+1.76%)
Oct 08, 2012 4.850 5.130 4.815 5.100 8,637,878 +0.23(+4.72%)
Oct 05, 2012 4.910 5.040 4.840 4.870 6,113,025 +0.05(+1.04%)
Oct 04, 2012 4.770 4.940 4.740 4.820 7,536,673 +0.08(+1.69%)
Oct 03, 2012 4.800 4.820 4.710 4.740 3,396,091 -0.05(-1.04%)
Oct 02, 2012 4.930 4.960 4.780 4.790 4,260,358 -0.09(-1.84%)
Oct 01, 2012 4.920 5.010 4.810 4.880 5,424,760 +0.08(+1.67%)
Sep 28, 2012 4.800 4.870 4.750 4.800 5,118,864 -0.05(-1.03%)
Sep 27, 2012 5.000 5.000 4.790 4.850 5,785,973 -0.05(-1.02%)
Sep 26, 2012 4.830 5.040 4.710 4.900 8,417,723 +0.05(+1.03%)
Sep 25, 2012 5.040 5.050 4.820 4.850 7,516,533 -0.16(-3.19%)
Sep 24, 2012 5.000 5.100 4.960 5.010 9,069,643 -0.24(-4.57%)
Sep 21, 2012 5.400 5.440 5.190 5.250 9,104,593 -0.05(-0.94%)
Sep 20, 2012 5.480 5.480 5.250 5.300 9,840,046 -0.25(-4.50%)
Sep 19, 2012 5.550 5.730 5.520 5.550 5,772,405 +0.04(+0.73%)
Sep 18, 2012 5.580 5.640 5.410 5.510 9,170,184 -0.02(-0.36%)
Sep 17, 2012 5.680 5.730 5.470 5.530 9,739,596 -0.34(-5.79%)
Sep 14, 2012 6.450 6.730 5.800 5.870 22,002,618 -0.57(-8.85%)
Sep 13, 2012 6.060 6.530 5.960 6.440 10,586,892 +0.36(+5.92%)
Sep 12, 2012 6.080 6.295 5.975 6.080 8,831,159 +0.09(+1.50%)
Sep 11, 2012 5.880 6.140 5.870 5.990 9,192,861 +0.18(+3.10%)
Sep 10, 2012 5.850 6.120 5.790 5.810 8,216,747 +0.03(+0.52%)
Sep 07, 2012 5.520 5.920 5.490 5.780 12,319,811 +0.41(+7.64%)
Sep 06, 2012 5.190 5.430 5.050 5.370 14,712,640 +0.48(+9.82%)
Sep 05, 2012 5.035 5.110 4.880 4.890 8,114,580 -0.13(-2.59%)
Sep 04, 2012 5.190 5.240 4.980 5.020 6,412,986 -0.20(-3.83%)
Aug 31, 2012 5.030 5.300 5.030 5.220 8,230,248 +0.22(+4.40%)
Aug 30, 2012 5.030 5.050 4.920 5.000 5,089,619 -0.10(-1.96%)
Aug 29, 2012 5.200 5.260 5.020 5.100 6,632,873 -0.55(-9.73%)
Aug 27, 2012 5.600 5.670 5.450 5.650 6,478,377 +0.03(+0.53%)
Aug 24, 2012 5.640 5.720 5.480 5.620 6,443,118 -0.05(-0.88%)
Aug 23, 2012 5.690 5.830 5.480 5.670 10,391,165 -0.25(-4.22%)
Aug 22, 2012 5.760 5.960 5.720 5.920 4,897,197 +0.06(+1.02%)
Aug 21, 2012 5.830 6.100 5.760 5.860 9,164,465 +0.08(+1.38%)
Aug 20, 2012 5.460 5.780 5.420 5.780 5,339,968 +0.27(+4.90%)
Aug 17, 2012 5.540 5.610 5.430 5.510 5,830,410 -0.07(-1.25%)
Aug 16, 2012 5.450 5.670 5.360 5.580 4,390,625 +0.14(+2.57%)
Aug 15, 2012 5.440 5.460 5.260 5.440 3,471,694 -0.05(-0.91%)
Aug 14, 2012 5.680 5.740 5.420 5.490 5,193,373 -0.14(-2.49%)
Aug 13, 2012 5.880 5.960 5.580 5.630 5,362,023 -0.31(-5.22%)
Aug 10, 2012 5.790 5.960 5.737 5.940 4,838,949 +0.04(+0.68%)
Aug 09, 2012 5.690 5.950 5.600 5.900 6,437,398 +0.15(+2.61%)
Aug 08, 2012 5.630 5.890 5.550 5.750 10,304,741 +0.33(+6.09%)
Aug 07, 2012 5.500 5.591 5.360 5.420 7,481,601 +0.14(+2.65%)
Aug 06, 2012 5.010 5.340 4.950 5.280 10,794,613 +0.37(+7.54%)
Aug 03, 2012 5.070 5.210 4.910 4.910 6,993,318 -0.03(-0.61%)
Aug 02, 2012 5.330 5.330 4.830 4.940 7,284,728 -0.43(-8.01%)
Aug 01, 2012 5.350 5.500 5.160 5.370 6,147,002 +0.05(+0.94%)
Jul 31, 2012 5.120 5.390 5.030 5.320 11,103,554 +0.28(+5.56%)
Jul 30, 2012 4.910 5.100 4.810 5.040 5,363,584 +0.09(+1.82%)
Jul 27, 2012 4.670 5.070 4.580 4.950 7,840,861 +0.29(+6.22%)
Jul 26, 2012 4.820 4.840 4.440 4.660 6,898,312 -0.07(-1.48%)
Jul 25, 2012 4.950 5.010 4.730 4.730 5,659,168 -0.16(-3.37%)
Jul 24, 2012 5.100 5.240 4.790 4.895 9,028,423 -0.11(-2.10%)
Jul 23, 2012 5.080 5.080 4.890 5.000 6,398,244 -0.24(-4.58%)
Jul 20, 2012 5.390 5.445 5.220 5.240 4,866,408 -0.24(-4.38%)
Jul 19, 2012 5.370 5.550 5.330 5.480 3,491,898 +0.15(+2.81%)
Jul 18, 2012 5.360 5.400 5.160 5.330 4,619,870 -0.06(-1.11%)
Jul 17, 2012 5.500 5.590 5.375 5.390 4,160,998 -0.08(-1.46%)
Jul 16, 2012 5.570 5.600 5.390 5.470 4,372,631 -0.13(-2.32%)
Jul 13, 2012 5.770 5.870 5.540 5.600 5,352,507 -0.12(-2.10%)
Jul 12, 2012 5.800 5.810 5.510 5.720 5,554,117 -0.17(-2.89%)
Jul 11, 2012 5.860 6.040 5.820 5.890 4,096,322 +0.08(+1.38%)
Jul 10, 2012 6.160 6.230 5.700 5.810 6,917,183 -0.31(-5.07%)
Jul 09, 2012 6.090 6.260 6.059 6.120 5,865,604 -0.02(-0.33%)
Jul 06, 2012 6.050 6.210 5.940 6.140 4,952,261 -0.02(-0.32%)
Jul 05, 2012 6.110 6.330 6.000 6.160 6,532,222 +0.11(+1.82%)
Jul 03, 2012 5.870 6.345 5.830 6.050 6,679,758 +0.26(+4.49%)
Jul 02, 2012 5.890 6.000 5.610 5.790 7,349,583 -0.08(-1.36%)
Jun 29, 2012 6.350 6.490 5.590 5.870 16,086,222 -0.23(-3.77%)
Jun 28, 2012 5.810 6.200 5.730 6.100 13,577,816 +0.25(+4.27%)
Jun 27, 2012 5.260 6.000 5.230 5.850 11,634,622 +0.55(+10.48%)
Jun 26, 2012 5.300 5.360 5.050 5.295 7,831,824 +0.00(+0.09%)
Jun 25, 2012 5.460 5.460 5.230 5.290 6,163,773 -0.26(-4.68%)
Jun 22, 2012 5.250 5.560 5.130 5.550 20,450,774 +0.31(+5.92%)
Jun 21, 2012 5.470 5.490 5.100 5.240 8,536,715 -0.22(-4.03%)
Jun 20, 2012 5.300 5.540 5.290 5.460 8,875,988 +0.12(+2.25%)
Jun 19, 2012 5.100 5.390 5.060 5.340 9,913,719 +0.17(+3.29%)
Jun 18, 2012 5.270 5.270 4.970 5.170 7,690,984 -0.15(-2.82%)
Jun 15, 2012 5.120 5.330 5.080 5.320 6,566,376 +0.17(+3.30%)
Jun 14, 2012 5.010 5.190 4.910 5.150 8,454,846 +0.13(+2.59%)
Jun 13, 2012 4.930 5.220 4.850 5.020 10,414,267 -0.04(-0.79%)
Jun 12, 2012 5.020 5.090 4.590 5.060 18,730,220 +0.07(+1.40%)
Jun 11, 2012 5.770 5.810 4.980 4.990 20,132,640 -0.81(-13.97%)
Jun 08, 2012 5.930 5.930 5.680 5.800 7,382,515 -0.21(-3.49%)
Jun 07, 2012 6.150 6.260 6.000 6.010 5,080,293 +0.02(+0.33%)
Jun 06, 2012 5.950 6.070 5.850 5.990 4,006,762 +0.14(+2.39%)
Jun 05, 2012 5.810 5.980 5.760 5.850 4,012,139 -0.01(-0.17%)
Jun 04, 2012 5.940 5.990 5.640 5.860 5,612,444 -0.09(-1.51%)
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.