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 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%)
Jun 01, 2012
5.880
6.070
5.860
5.950
5,244,308
-0.08(-1.33%)
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%)
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
.