Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 01, 2004
9.216
9.264
8.977
9.005
1,150,038
-0.11(-1.26%)
Oct 29, 2004
9.005
9.273
8.958
9.120
1,335,615
+0.21(+2.36%)
Oct 28, 2004
9.264
9.379
8.814
8.910
2,384,192
-0.77(-7.91%)
Oct 27, 2004
9.857
9.943
9.350
9.675
1,989,317
-0.13(-1.37%)
Oct 26, 2004
9.589
10.00
9.187
9.809
5,580,495
+0.63(+6.88%)
Oct 25, 2004
9.092
9.446
8.900
9.178
2,966,212
+0.70(+8.24%)
Oct 22, 2004
8.852
9.082
8.470
8.479
2,084,300
-0.21(-2.42%)
Oct 21, 2004
8.594
8.862
8.249
8.690
1,972,180
+0.10(+1.11%)
Oct 20, 2004
7.934
8.814
7.924
8.594
2,052,743
+0.35(+4.30%)
Oct 19, 2004
9.206
9.235
8.077
8.240
4,215,622
-0.87(-9.56%)
Oct 18, 2004
9.446
9.446
8.938
9.111
2,028,083
-0.33(-3.55%)
Oct 15, 2004
9.044
9.446
9.015
9.446
2,166,013
+0.48(+5.34%)
Oct 14, 2004
8.709
9.187
8.680
8.967
2,078,657
-0.03(-0.32%)
Oct 13, 2004
9.752
9.762
8.269
8.996
5,056,050
-0.76(-7.75%)
Oct 12, 2004
9.637
9.790
9.427
9.752
1,287,862
+0.01(+0.10%)
Oct 11, 2004
9.838
9.848
9.628
9.742
1,052,756
+0.02(+0.20%)
Oct 08, 2004
9.608
9.943
9.446
9.723
1,740,312
+0.02(+0.20%)
Oct 07, 2004
10.27
10.35
9.618
9.704
2,900,277
-0.56(-5.41%)
Oct 06, 2004
9.484
10.39
9.484
10.26
3,162,761
+0.63(+6.56%)
Oct 05, 2004
9.666
9.762
9.417
9.628
4,136,312
+0.34(+3.71%)
Oct 04, 2004
8.852
9.637
8.852
9.283
5,669,209
+1.05(+12.79%)
Oct 01, 2004
7.943
8.240
7.838
8.230
2,052,952
+0.42(+5.39%)
Sep 30, 2004
7.656
7.943
7.627
7.809
1,134,886
+0.17(+2.26%)
Sep 29, 2004
7.991
7.991
7.474
7.637
1,446,690
-0.31(-3.86%)
Sep 28, 2004
7.292
7.943
7.292
7.943
3,390,240
+0.69(+9.50%)
Sep 27, 2004
7.149
7.273
7.063
7.254
1,040,530
+0.12(+1.74%)
Sep 24, 2004
7.063
7.168
7.063
7.130
865,924
+0.05(+0.68%)
Sep 23, 2004
7.283
7.398
6.986
7.082
1,919,934
-0.19(-2.63%)
Sep 22, 2004
6.967
7.321
6.890
7.273
2,658,274
+0.31(+4.40%)
Sep 21, 2004
6.890
7.044
6.795
6.967
1,276,264
-0.02(-0.27%)
Sep 20, 2004
6.718
6.986
6.690
6.986
922,872
+0.27(+3.99%)
Sep 17, 2004
6.919
6.938
6.642
6.718
1,032,902
-0.15(-2.23%)
Sep 16, 2004
6.737
6.881
6.728
6.871
652,656
+0.14(+2.13%)
Sep 15, 2004
6.900
6.910
6.699
6.728
1,064,459
-0.11(-1.68%)
Sep 14, 2004
6.795
6.890
6.594
6.843
1,045,859
+0.04(+0.56%)
Sep 13, 2004
7.034
7.072
6.747
6.804
1,812,621
-0.06(-0.84%)
Sep 10, 2004
6.699
6.957
6.661
6.862
3,284,076
+0.36(+5.60%)
Sep 09, 2004
6.125
6.536
6.077
6.498
1,925,054
+0.52(+8.64%)
Sep 08, 2004
6.221
6.221
5.924
5.981
574,914
-0.21(-3.40%)
Sep 07, 2004
6.106
6.211
5.905
6.192
1,019,318
+0.28(+4.69%)
Sep 03, 2004
5.981
6.115
5.847
5.914
378,260
-0.04(-0.64%)
Sep 02, 2004
5.799
5.981
5.771
5.953
634,683
+0.13(+2.30%)
Sep 01, 2004
5.828
5.981
5.799
5.819
404,906
-0.01(-0.16%)
Aug 31, 2004
5.599
6.125
5.579
5.828
364,990
+0.23(+4.10%)
Aug 30, 2004
5.799
5.876
5.579
5.599
439,910
-0.24(-4.10%)
Aug 27, 2004
5.790
5.914
5.790
5.838
404,279
+0.05(+0.83%)
Aug 26, 2004
5.876
5.962
5.780
5.790
344,823
-0.07(-1.14%)
Aug 25, 2004
5.799
5.924
5.675
5.857
396,964
+0.09(+1.49%)
Aug 24, 2004
5.876
5.924
5.771
5.771
661,747
-0.10(-1.63%)
Aug 23, 2004
6.067
6.106
5.790
5.866
763,000
-0.18(-3.01%)
Aug 20, 2004
5.924
6.077
5.886
6.048
538,446
+0.15(+2.60%)
Aug 19, 2004
6.048
6.125
5.876
5.895
667,389
-0.06(-0.96%)
Aug 18, 2004
5.780
6.020
5.704
5.953
723,920
+0.16(+2.81%)
Aug 17, 2004
5.838
5.933
5.704
5.790
699,991
+0.05(+0.83%)
Aug 16, 2004
5.551
5.742
5.551
5.742
458,197
+0.24(+4.35%)
Aug 13, 2004
5.608
5.742
5.493
5.503
378,051
-0.10(-1.71%)
Aug 12, 2004
5.742
5.828
5.455
5.599
480,558
-0.14(-2.50%)
Aug 11, 2004
5.809
5.809
5.570
5.742
691,736
-0.10(-1.64%)
Aug 10, 2004
5.599
5.838
5.570
5.838
793,302
+0.38(+7.02%)
Aug 09, 2004
5.273
5.723
5.216
5.455
1,357,141
-0.16(-2.90%)
Aug 06, 2004
5.924
5.943
5.474
5.618
1,159,755
-0.45(-7.41%)
Aug 05, 2004
6.249
6.355
5.761
6.067
1,247,215
-0.10(-1.55%)
Aug 04, 2004
6.163
6.316
6.144
6.163
838,965
-0.09(-1.38%)
Aug 03, 2004
6.307
6.498
6.240
6.249
669,166
-0.11(-1.66%)
Aug 02, 2004
6.316
6.393
6.154
6.355
771,672
+0.01(+0.15%)
Jul 30, 2004
6.345
6.460
6.221
6.345
1,143,246
+0.11(+1.69%)
Jul 29, 2004
6.115
6.383
6.067
6.240
1,136,767
+0.15(+2.52%)
Jul 28, 2004
6.039
6.278
6.029
6.087
1,648,569
+0.11(+1.76%)
Jul 27, 2004
5.790
5.981
5.646
5.981
1,701,023
+0.19(+3.31%)
Jul 26, 2004
5.799
5.876
5.532
5.790
1,394,549
-0.01(-0.17%)
Jul 23, 2004
6.067
6.067
5.790
5.799
1,328,719
-0.27(-4.42%)
Jul 22, 2004
5.895
6.077
5.771
6.067
1,853,477
+0.08(+1.28%)
Jul 21, 2004
6.699
6.699
5.895
5.991
3,273,000
-0.72(-10.70%)
Jul 20, 2004
7.168
7.168
6.508
6.709
2,562,873
-0.18(-2.64%)
Jul 19, 2004
6.747
6.890
6.355
6.890
2,084,718
+0.18(+2.71%)
Jul 16, 2004
6.986
7.015
6.594
6.709
1,518,685
-0.20(-2.91%)
Jul 15, 2004
6.967
7.120
6.814
6.910
1,887,124
+0.01(+0.14%)
Jul 14, 2004
6.651
7.063
6.642
6.900
4,780,818
+0.26(+3.89%)
Jul 13, 2004
6.029
6.670
6.020
6.642
2,907,905
+0.62(+10.33%)
Jul 12, 2004
5.933
6.029
5.790
6.020
1,405,729
+0.23(+3.97%)
Jul 09, 2004
5.857
5.953
5.704
5.790
1,312,209
-0.01(-0.17%)
Jul 08, 2004
5.838
6.115
5.799
5.799
2,575,307
+0.01(+0.17%)
Jul 07, 2004
5.761
5.914
5.646
5.790
5,053,960
+0.33(+6.14%)
Jul 06, 2004
5.158
5.732
5.120
5.455
3,448,964
+0.49(+9.83%)
Jul 02, 2004
4.900
4.967
4.795
4.967
373,663
+0.07(+1.37%)
Jul 01, 2004
5.082
5.091
4.881
4.900
407,727
-0.14(-2.85%)
Jun 30, 2004
5.063
5.101
4.986
5.043
476,274
+0.01(+0.19%)
Jun 29, 2004
4.900
5.072
4.871
5.034
1,363,097
+0.14(+2.94%)
Jun 28, 2004
5.024
5.110
4.842
4.890
2,367,264
-0.09(-1.73%)
Jun 25, 2004
4.833
5.024
4.795
4.976
1,318,583
+0.13(+2.77%)
Jun 24, 2004
4.976
5.072
4.795
4.842
1,026,006
-0.12(-2.50%)
Jun 23, 2004
4.737
4.976
4.689
4.967
4,191,170
+0.33(+7.01%)
Jun 22, 2004
4.469
4.642
4.307
4.642
1,190,476
+0.13(+2.97%)
Jun 21, 2004
4.536
4.632
4.364
4.508
861,117
+0.01(+0.21%)
Jun 18, 2004
4.307
4.527
4.287
4.498
1,568,737
+0.19(+4.44%)
Jun 17, 2004
4.307
4.335
4.192
4.307
631,131
+0.00(+0.00%)
Jun 16, 2004
4.307
4.354
4.249
4.307
463,212
+0.04(+0.90%)
Jun 15, 2004
4.278
4.326
4.220
4.268
1,002,182
+0.03(+0.68%)
Jun 14, 2004
4.335
4.431
4.220
4.240
1,150,142
-0.10(-2.21%)
Jun 10, 2004
4.546
4.555
4.259
4.335
554,956
-0.15(-3.41%)
Jun 09, 2004
4.431
4.546
4.431
4.488
300,100
+0.05(+1.08%)
Jun 08, 2004
4.450
4.508
4.393
4.441
351,928
-0.10(-2.11%)
Jun 07, 2004
4.498
4.594
4.460
4.536
286,412
+0.11(+2.38%)
Jun 04, 2004
4.412
4.479
4.316
4.431
387,874
+0.11(+2.66%)
Jun 03, 2004
4.546
4.546
4.316
4.316
285,367
-0.23(-5.05%)
Jun 02, 2004
4.642
4.642
4.527
4.546
512,532
-0.08(-1.66%)
Jun 01, 2004
4.431
4.642
4.431
4.622
745,027
+0.24(+5.46%)
May 28, 2004
4.402
4.421
4.259
4.383
552,553
-0.02(-0.43%)
May 27, 2004
4.527
4.575
4.268
4.402
516,712
-0.05(-1.08%)
May 26, 2004
4.517
4.575
4.402
4.450
533,535
+0.01(+0.22%)
May 25, 2004
4.307
4.498
4.268
4.441
635,624
+0.08(+1.75%)
May 24, 2004
4.230
4.431
4.211
4.364
455,375
+0.13(+3.17%)
May 21, 2004
4.278
4.354
4.173
4.230
631,340
+0.05(+1.14%)
May 20, 2004
4.173
4.297
4.067
4.182
670,629
+0.03(+0.69%)
May 19, 2004
4.268
4.479
4.134
4.153
2,466,218
+0.06(+1.40%)
May 18, 2004
3.828
4.144
3.809
4.096
971,565
+0.29(+7.54%)
May 17, 2004
3.732
3.818
3.493
3.809
912,945
-0.01(-0.25%)
May 14, 2004
3.905
3.991
3.809
3.818
728,413
-0.04(-0.99%)
May 13, 2004
4.019
4.096
3.847
3.857
743,251
-0.12(-3.12%)
May 12, 2004
4.029
4.067
3.799
3.981
1,034,470
-0.14(-3.48%)
May 11, 2004
3.952
4.192
3.876
4.125
1,029,872
+0.20(+5.12%)
May 10, 2004
3.838
4.000
3.598
3.924
1,330,600
-0.06(-1.44%)
May 07, 2004
4.220
4.220
3.972
3.981
945,442
-0.24(-5.67%)
May 06, 2004
4.316
4.364
4.115
4.220
633,534
-0.16(-3.71%)
May 05, 2004
4.488
4.498
4.354
4.383
490,798
-0.05(-1.08%)
May 04, 2004
4.488
4.575
4.393
4.431
1,109,390
+0.04(+0.87%)
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
.