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, 2015
5.010
5.250
4.990
5.080
10,631,724
+0.05(+0.99%)
Apr 29, 2015
5.190
5.290
4.960
5.030
16,962,816
-0.32(-5.98%)
Apr 28, 2015
4.720
5.470
4.700
5.350
23,030,988
+0.46(+9.41%)
Apr 27, 2015
5.050
5.140
4.800
4.890
9,776,286
-0.10(-2.00%)
Apr 24, 2015
4.990
5.180
4.891
4.990
12,010,378
+0.09(+1.84%)
Apr 23, 2015
4.640
4.950
4.580
4.900
9,608,933
+0.30(+6.52%)
Apr 22, 2015
4.750
4.830
4.570
4.600
8,035,945
-0.15(-3.16%)
Apr 21, 2015
4.840
4.990
4.710
4.750
8,231,701
-0.09(-1.86%)
Apr 20, 2015
4.780
5.070
4.710
4.840
8,509,575
+0.08(+1.68%)
Apr 17, 2015
4.890
4.890
4.700
4.760
7,770,524
-0.17(-3.45%)
Apr 16, 2015
5.110
5.250
4.920
4.930
8,353,649
-0.22(-4.27%)
Apr 15, 2015
4.750
5.290
4.730
5.150
13,771,723
+0.42(+8.88%)
Apr 14, 2015
4.610
4.800
4.580
4.730
6,704,332
+0.19(+4.19%)
Apr 13, 2015
4.600
4.610
4.500
4.540
3,579,011
-0.06(-1.30%)
Apr 10, 2015
4.580
4.690
4.550
4.600
5,234,106
+0.03(+0.66%)
Apr 09, 2015
4.310
4.570
4.300
4.570
6,750,367
+0.22(+5.06%)
Apr 08, 2015
4.500
4.570
4.300
4.350
5,737,109
-0.09(-2.03%)
Apr 07, 2015
4.390
4.500
4.340
4.440
4,047,821
+0.06(+1.37%)
Apr 06, 2015
4.450
4.500
4.350
4.380
4,688,387
-0.07(-1.57%)
Apr 02, 2015
4.360
4.450
4.450
4.450
6,249,300
+0.04(+0.91%)
Apr 01, 2015
4.450
4.450
4.310
4.410
6,420,991
-0.06(-1.34%)
Mar 31, 2015
4.490
4.550
4.350
4.470
9,760,833
-0.16(-3.46%)
Mar 30, 2015
4.530
4.650
4.480
4.630
6,885,535
+0.14(+3.12%)
Mar 27, 2015
4.380
4.585
4.340
4.490
10,201,461
+0.08(+1.81%)
Mar 26, 2015
4.320
4.420
4.230
4.410
8,440,230
+0.11(+2.56%)
Mar 25, 2015
4.280
4.450
4.250
4.300
16,158,808
+0.12(+2.87%)
Mar 24, 2015
4.050
4.190
4.050
4.180
6,634,497
+0.09(+2.20%)
Mar 23, 2015
3.940
4.150
3.900
4.090
10,387,801
+0.04(+0.99%)
Mar 20, 2015
3.960
4.060
3.790
4.050
24,794,740
-0.15(-3.57%)
Mar 19, 2015
4.150
4.240
4.110
4.200
5,831,420
-0.09(-2.10%)
Mar 18, 2015
3.930
4.350
3.920
4.290
12,921,344
+0.31(+7.79%)
Mar 17, 2015
3.890
4.020
3.890
3.980
7,006,537
+0.04(+1.02%)
Mar 16, 2015
4.030
4.060
3.860
3.940
4,776,638
-0.06(-1.50%)
Mar 13, 2015
4.030
4.070
3.920
4.000
6,523,818
-0.13(-3.15%)
Mar 12, 2015
4.090
4.130
3.940
4.130
8,965,454
+0.13(+3.25%)
Mar 11, 2015
3.940
4.030
3.870
4.000
6,721,213
+0.06(+1.52%)
Mar 10, 2015
3.990
4.060
3.930
3.940
7,652,577
-0.14(-3.43%)
Mar 09, 2015
4.090
4.160
3.980
4.080
6,026,945
-0.03(-0.73%)
Mar 06, 2015
4.050
4.200
4.050
4.110
6,380,661
-0.02(-0.48%)
Mar 05, 2015
4.120
4.180
4.020
4.130
6,644,388
+0.00(+0.00%)
Mar 04, 2015
4.010
4.180
4.060
4.130
8,616,883
+0.07(+1.72%)
Mar 03, 2015
4.160
4.220
4.020
4.060
11,600,351
-0.26(-6.02%)
Mar 02, 2015
4.380
4.400
4.200
4.320
8,959,190
-0.10(-2.26%)
Feb 27, 2015
4.470
4.520
4.380
4.420
4,617,123
-0.04(-0.90%)
Feb 26, 2015
4.480
4.630
4.390
4.460
6,029,586
-0.10(-2.19%)
Feb 25, 2015
4.460
4.680
4.460
4.560
8,459,407
+0.06(+1.33%)
Feb 24, 2015
4.300
4.540
4.300
4.500
6,193,423
+0.18(+4.17%)
Feb 23, 2015
4.400
4.420
4.270
4.320
7,009,701
-0.15(-3.36%)
Feb 20, 2015
4.540
4.650
4.460
4.470
5,965,552
-0.10(-2.19%)
Feb 19, 2015
4.540
4.670
4.470
4.570
5,197,371
-0.03(-0.65%)
Feb 18, 2015
4.570
4.750
4.460
4.600
6,738,947
-0.08(-1.71%)
Feb 17, 2015
4.860
4.870
4.630
4.680
9,338,599
-0.19(-3.90%)
Feb 13, 2015
4.570
4.870
4.870
4.870
12,564,400
+0.39(+8.71%)
Feb 12, 2015
4.370
4.530
4.345
4.480
7,615,080
+0.19(+4.43%)
Feb 11, 2015
4.190
4.330
4.110
4.290
7,014,550
+0.02(+0.47%)
Feb 10, 2015
4.330
4.340
4.120
4.270
7,210,127
-0.07(-1.61%)
Feb 09, 2015
4.220
4.450
4.190
4.340
8,569,484
+0.14(+3.33%)
Feb 06, 2015
4.090
4.310
4.040
4.200
8,440,817
+0.09(+2.19%)
Feb 05, 2015
4.140
4.260
4.070
4.110
11,957,297
+0.02(+0.49%)
Feb 04, 2015
4.170
4.290
4.040
4.090
11,349,945
-0.16(-3.76%)
Feb 03, 2015
3.980
4.350
3.970
4.250
16,795,264
+0.39(+10.10%)
Feb 02, 2015
3.800
3.900
3.750
3.860
9,377,418
+0.07(+1.85%)
Jan 30, 2015
3.680
3.930
3.650
3.790
14,128,350
+0.05(+1.34%)
Jan 29, 2015
3.950
3.950
3.620
3.740
17,432,652
-0.18(-4.59%)
Jan 28, 2015
4.360
4.430
3.750
3.920
26,204,772
-0.33(-7.76%)
Jan 27, 2015
4.340
4.370
4.150
4.250
18,742,778
+0.20(+4.94%)
Jan 26, 2015
3.970
4.150
3.900
4.050
13,318,787
+0.04(+1.00%)
Jan 23, 2015
4.020
4.070
3.920
4.010
8,766,695
-0.11(-2.67%)
Jan 22, 2015
4.010
4.130
3.910
4.120
8,140,489
+0.16(+4.04%)
Jan 21, 2015
3.890
4.080
3.870
3.960
7,875,048
+0.05(+1.28%)
Jan 20, 2015
4.110
4.200
3.850
3.910
11,555,306
-0.15(-3.69%)
Jan 16, 2015
3.920
4.070
3.870
4.060
11,914,825
+0.14(+3.57%)
Jan 15, 2015
4.070
4.080
3.830
3.920
10,390,912
-0.05(-1.26%)
Jan 14, 2015
4.020
4.120
3.870
3.970
16,058,202
-0.19(-4.57%)
Jan 13, 2015
4.770
4.770
4.060
4.160
28,850,508
-0.49(-10.54%)
Jan 12, 2015
5.290
5.290
4.620
4.650
28,712,908
-0.75(-13.89%)
Jan 09, 2015
5.580
5.580
5.340
5.400
10,644,992
-0.18(-3.23%)
Jan 08, 2015
5.690
5.700
5.520
5.580
8,356,173
-0.03(-0.53%)
Jan 07, 2015
5.750
5.820
5.520
5.610
10,446,307
-0.11(-1.92%)
Jan 06, 2015
5.660
5.750
5.360
5.720
12,319,843
+0.11(+1.96%)
Jan 05, 2015
5.900
5.900
5.560
5.610
10,696,457
-0.36(-6.03%)
Jan 02, 2015
6.000
6.170
5.860
5.970
6,470,720
+0.03(+0.51%)
Dec 31, 2014
5.980
5.940
5.940
5.940
7,937,500
-0.03(-0.50%)
Dec 30, 2014
5.870
6.070
5.870
5.970
6,834,357
+0.06(+1.02%)
Dec 29, 2014
5.950
6.090
5.820
5.910
4,522,588
-0.01(-0.17%)
Dec 26, 2014
5.840
5.990
5.710
5.920
5,920,281
+0.16(+2.78%)
Dec 24, 2014
5.670
5.760
5.760
5.760
4,313,500
+0.11(+1.95%)
Dec 23, 2014
5.690
5.830
5.620
5.650
5,706,912
-0.01(-0.18%)
Dec 22, 2014
6.220
6.250
5.590
5.660
15,217,295
-0.59(-9.44%)
Dec 19, 2014
5.960
6.370
5.950
6.250
15,279,264
+0.23(+3.82%)
Dec 18, 2014
6.020
6.100
5.830
6.020
16,359,479
+0.46(+8.27%)
Dec 17, 2014
5.250
5.570
5.160
5.560
10,098,415
+0.32(+6.11%)
Dec 16, 2014
5.230
5.500
5.190
5.240
10,250,010
+0.02(+0.38%)
Dec 15, 2014
5.260
5.440
5.080
5.220
9,193,598
+0.02(+0.38%)
Dec 12, 2014
5.270
5.320
5.150
5.200
6,844,662
-0.13(-2.44%)
Dec 11, 2014
5.410
5.510
5.300
5.330
6,128,724
-0.06(-1.11%)
Dec 10, 2014
5.520
5.590
5.350
5.390
6,872,514
-0.20(-3.58%)
Dec 09, 2014
5.260
5.650
5.240
5.590
11,185,492
+0.23(+4.29%)
Dec 08, 2014
5.620
5.660
5.310
5.360
10,014,570
-0.32(-5.63%)
Dec 05, 2014
5.770
5.910
5.660
5.680
7,878,559
-0.09(-1.56%)
Dec 04, 2014
5.720
5.980
5.630
5.770
9,399,239
+0.05(+0.87%)
Dec 03, 2014
5.470
5.870
5.410
5.720
12,748,705
+0.30(+5.54%)
Dec 02, 2014
5.400
5.690
5.360
5.420
11,153,637
+0.04(+0.74%)
Dec 01, 2014
5.900
5.960
5.350
5.380
21,937,478
-0.54(-9.12%)
Nov 28, 2014
6.420
6.420
5.880
5.920
16,102,768
-0.60(-9.20%)
Nov 26, 2014
6.750
6.520
6.520
6.520
10,457,900
-0.21(-3.12%)
Nov 25, 2014
6.490
6.800
6.470
6.730
9,770,539
+0.28(+4.34%)
Nov 24, 2014
6.430
6.550
6.340
6.450
8,860,267
+0.05(+0.78%)
Nov 21, 2014
6.500
6.540
6.260
6.400
13,489,115
+0.21(+3.39%)
Nov 20, 2014
6.030
6.240
5.980
6.190
9,324,229
+0.12(+1.98%)
Nov 19, 2014
6.350
6.350
6.045
6.070
10,221,280
-0.32(-5.01%)
Nov 18, 2014
6.420
6.540
6.310
6.390
9,570,462
-0.05(-0.78%)
Nov 17, 2014
6.490
6.640
6.400
6.440
10,341,062
-0.10(-1.53%)
Nov 14, 2014
6.290
6.680
6.200
6.540
11,033,259
+0.22(+3.48%)
Nov 13, 2014
6.310
6.600
6.280
6.320
9,402,198
+0.08(+1.28%)
Nov 12, 2014
6.240
6.430
6.170
6.240
9,310,140
-0.08(-1.27%)
Nov 11, 2014
6.600
6.640
6.250
6.320
11,826,819
-0.31(-4.68%)
Nov 10, 2014
6.730
6.860
6.520
6.630
14,134,583
+0.01(+0.15%)
Nov 07, 2014
6.230
6.770
6.200
6.620
16,606,811
+0.48(+7.82%)
Nov 06, 2014
6.210
6.290
5.990
6.140
14,119,401
-0.09(-1.44%)
Nov 05, 2014
6.400
6.430
6.095
6.230
18,246,384
-0.11(-1.74%)
Nov 04, 2014
7.370
7.400
6.160
6.340
29,942,882
-1.09(-14.67%)
Nov 03, 2014
7.560
7.590
7.250
7.430
15,465,918
-0.14(-1.85%)
Oct 31, 2014
7.440
7.650
7.290
7.570
10,468,698
+0.30(+4.13%)
Oct 30, 2014
7.320
7.420
7.150
7.270
9,597,865
-0.13(-1.76%)
Oct 29, 2014
7.810
8.000
7.280
7.400
20,776,844
+0.05(+0.68%)
Oct 28, 2014
7.230
7.460
7.140
7.350
9,651,817
+0.21(+2.94%)
Oct 27, 2014
7.030
7.120
7.120
7.140
7,553,503
+0.02(+0.28%)
Oct 24, 2014
7.150
7.240
6.970
7.120
9,422,451
-0.07(-0.97%)
Oct 23, 2014
6.820
7.280
6.660
7.190
18,746,640
+0.44(+6.52%)
Oct 22, 2014
6.840
7.040
6.570
6.750
16,717,696
-0.14(-2.03%)
Oct 21, 2014
6.630
6.950
6.550
6.890
19,966,304
+0.48(+7.49%)
Oct 20, 2014
6.300
6.470
6.220
6.410
12,463,761
+0.11(+1.75%)
Oct 17, 2014
6.120
6.750
6.100
6.300
25,470,284
+0.54(+9.38%)
Oct 16, 2014
5.280
5.890
5.250
5.760
17,698,516
+0.28(+5.11%)
Oct 15, 2014
5.510
5.690
5.140
5.480
22,271,436
-0.16(-2.84%)
Oct 14, 2014
5.970
6.110
5.560
5.640
23,508,440
-0.14(-2.42%)
Oct 13, 2014
6.200
6.400
5.740
5.780
19,954,814
-0.34(-5.56%)
Oct 10, 2014
6.320
6.480
6.100
6.120
13,326,329
-0.22(-3.47%)
Oct 09, 2014
6.950
6.960
6.310
6.340
18,874,324
-0.67(-9.56%)
Oct 08, 2014
7.200
7.220
6.470
7.010
29,077,642
-0.19(-2.64%)
Oct 07, 2014
7.210
7.490
7.100
7.200
9,272,133
-0.10(-1.37%)
Oct 06, 2014
7.750
7.880
7.260
7.300
12,481,123
-0.35(-4.58%)
Oct 03, 2014
7.750
7.790
7.470
7.650
14,554,714
+0.02(+0.26%)
Oct 02, 2014
7.460
7.730
7.190
7.630
22,097,384
+0.38(+5.24%)
Oct 01, 2014
7.970
7.970
7.175
7.250
20,783,752
-0.76(-9.49%)
Sep 30, 2014
8.310
8.470
7.980
8.010
15,989,201
-0.30(-3.61%)
Sep 29, 2014
8.390
8.440
8.280
8.310
7,464,112
-0.21(-2.46%)
Sep 26, 2014
8.380
8.600
8.290
8.520
9,744,337
+0.07(+0.83%)
Sep 25, 2014
8.620
8.620
8.370
8.450
12,126,303
-0.28(-3.21%)
Sep 24, 2014
9.070
9.100
8.600
8.730
14,280,799
-0.30(-3.32%)
Sep 23, 2014
8.870
9.160
8.850
9.030
8,110,821
+0.21(+2.38%)
Sep 22, 2014
9.330
9.400
8.750
8.820
13,699,447
-0.60(-6.37%)
Sep 19, 2014
9.720
9.860
9.130
9.420
17,123,392
-0.32(-3.29%)
Sep 18, 2014
10.12
10.19
9.650
9.740
12,959,809
-0.52(-5.07%)
Sep 17, 2014
10.13
10.31
9.810
10.26
31,002,896
+0.62(+6.43%)
Sep 16, 2014
9.280
9.700
9.150
9.640
12,893,330
+0.43(+4.67%)
Sep 15, 2014
9.070
9.290
9.070
9.210
9,175,027
+0.10(+1.10%)
Sep 12, 2014
9.400
9.440
9.060
9.110
12,665,969
-0.27(-2.88%)
Sep 11, 2014
9.260
9.430
9.150
9.380
60,569,848
+0.30(+3.30%)
Sep 10, 2014
9.330
9.330
9.010
9.080
14,063,640
-0.26(-2.78%)
Sep 09, 2014
9.660
9.730
9.310
9.340
15,054,363
-0.50(-5.08%)
Sep 08, 2014
10.12
10.37
9.700
9.840
14,891,697
-0.60(-5.75%)
Sep 05, 2014
10.29
10.48
10.20
10.44
4,437,898
+0.10(+0.97%)
Sep 04, 2014
10.05
10.62
10.05
10.34
11,231,886
+0.33(+3.30%)
Sep 03, 2014
10.72
10.91
9.960
10.01
18,821,126
-0.68(-6.36%)
Sep 02, 2014
10.91
10.99
10.67
10.69
5,509,350
-0.23(-2.11%)
Aug 29, 2014
10.68
10.92
10.92
10.92
5,387,600
+0.30(+2.82%)
Aug 28, 2014
10.73
10.74
10.46
10.62
7,073,584
-0.24(-2.21%)
Aug 27, 2014
11.23
11.23
10.75
10.86
7,217,165
-0.33(-2.95%)
Aug 26, 2014
10.77
11.37
10.76
11.19
6,435,640
+0.38(+3.52%)
Aug 25, 2014
10.79
10.93
10.67
10.81
5,807,540
+0.13(+1.22%)
Aug 22, 2014
10.14
10.75
10.06
10.68
9,711,571
+0.67(+6.69%)
Aug 21, 2014
10.17
10.22
9.890
10.01
5,292,943
-0.21(-2.05%)
Aug 20, 2014
10.36
10.40
10.18
10.22
4,303,976
-0.18(-1.73%)
Aug 19, 2014
10.37
10.57
10.30
10.40
6,539,307
+0.04(+0.39%)
Aug 18, 2014
9.710
10.38
9.710
10.36
9,363,636
+0.77(+8.03%)
Aug 15, 2014
9.860
9.880
9.550
9.590
7,014,141
-0.16(-1.64%)
Aug 14, 2014
9.810
9.820
9.640
9.750
3,442,894
-0.05(-0.51%)
Aug 13, 2014
9.590
9.850
9.580
9.800
4,143,563
+0.22(+2.30%)
Aug 12, 2014
9.810
9.900
9.520
9.580
4,161,442
-0.25(-2.54%)
Aug 11, 2014
9.630
9.890
9.630
9.830
4,133,313
+0.30(+3.15%)
Aug 08, 2014
9.440
9.650
9.410
9.530
3,852,834
+0.05(+0.53%)
Aug 07, 2014
9.330
9.670
9.250
9.480
6,594,284
+0.21(+2.27%)
Aug 06, 2014
9.200
9.380
9.180
9.270
4,993,639
+0.02(+0.22%)
Aug 05, 2014
9.270
9.390
9.170
9.250
4,519,119
-0.13(-1.39%)
Aug 04, 2014
9.240
9.400
9.100
9.380
5,411,817
+0.25(+2.74%)
Aug 01, 2014
9.000
9.260
8.920
9.130
5,346,561
+0.03(+0.33%)
Jul 31, 2014
9.090
9.320
8.860
9.100
9,307,972
-0.15(-1.62%)
Jul 30, 2014
9.220
9.340
9.110
9.250
7,515,290
+0.29(+3.24%)
Jul 29, 2014
9.030
9.450
8.850
8.960
8,626,994
+0.19(+2.17%)
Jul 28, 2014
9.000
9.120
8.730
8.770
6,247,147
-0.22(-2.45%)
Jul 25, 2014
8.820
9.050
8.670
8.990
4,786,780
+0.14(+1.58%)
Jul 24, 2014
9.040
9.100
8.780
8.850
4,803,441
-0.19(-2.10%)
Jul 23, 2014
8.870
9.070
8.700
9.040
5,941,462
+0.11(+1.23%)
Jul 22, 2014
8.570
8.940
8.550
8.930
11,261,661
+0.47(+5.56%)
Jul 21, 2014
9.000
9.140
8.220
8.460
19,996,068
-0.37(-4.19%)
Jul 18, 2014
8.430
8.930
8.430
8.830
7,637,883
+0.34(+4.00%)
Jul 17, 2014
8.360
8.700
8.320
8.490
6,252,382
+0.03(+0.35%)
Jul 16, 2014
8.310
8.510
8.250
8.460
5,306,273
+0.26(+3.17%)
Jul 15, 2014
8.220
8.330
8.070
8.200
3,788,855
-0.03(-0.36%)
Jul 14, 2014
8.490
8.500
8.110
8.230
5,765,825
-0.16(-1.91%)
Jul 11, 2014
8.300
8.530
8.205
8.390
6,393,145
+0.05(+0.60%)
Jul 10, 2014
8.190
8.470
8.110
8.340
4,544,877
+0.00(+0.00%)
Jul 09, 2014
8.420
8.500
8.280
8.340
5,057,175
-0.08(-0.95%)
Jul 08, 2014
8.260
8.500
8.120
8.420
5,912,154
+0.15(+1.81%)
Jul 07, 2014
8.330
8.430
8.210
8.270
5,140,902
-0.15(-1.78%)
Jul 03, 2014
8.510
8.420
8.420
8.420
3,573,100
+0.02(+0.24%)
Jul 02, 2014
8.100
8.550
8.100
8.400
7,243,475
+0.30(+3.70%)
Jul 01, 2014
8.010
8.270
8.000
8.100
7,001,932
+0.14(+1.76%)
Jun 30, 2014
7.910
7.970
7.820
7.960
4,299,642
+0.05(+0.63%)
Jun 27, 2014
7.650
7.940
7.620
7.910
6,320,639
+0.16(+2.06%)
Jun 26, 2014
7.800
7.880
7.550
7.750
6,105,467
-0.04(-0.51%)
Jun 25, 2014
7.680
7.840
7.620
7.790
5,415,983
+0.17(+2.23%)
Jun 24, 2014
7.630
7.985
7.550
7.620
9,440,241
-0.04(-0.52%)
Jun 23, 2014
7.490
7.750
7.440
7.660
7,561,620
+0.22(+2.96%)
Jun 20, 2014
7.250
7.630
7.210
7.440
12,873,234
+0.00(+0.00%)
Jun 19, 2014
7.530
7.680
7.360
7.440
6,646,465
-0.16(-2.11%)
Jun 18, 2014
6.970
7.620
6.960
7.600
18,317,264
+0.64(+9.20%)
Jun 17, 2014
6.820
6.990
6.770
6.960
6,908,097
+0.12(+1.75%)
Jun 16, 2014
6.740
6.940
6.740
6.840
11,283,368
+0.42(+6.54%)
Jun 13, 2014
6.410
6.480
6.280
6.420
2,829,758
+0.04(+0.63%)
Jun 12, 2014
6.540
6.560
6.350
6.380
4,041,095
-0.23(-3.48%)
Jun 11, 2014
6.350
6.640
6.220
6.610
7,048,409
+0.24(+3.77%)
Jun 10, 2014
6.360
6.410
6.200
6.370
3,957,882
-0.06(-0.93%)
Jun 06, 2014
6.440
6.550
6.350
6.430
4,758,150
+0.08(+1.26%)
Jun 05, 2014
6.290
6.390
6.220
6.350
3,469,579
+0.09(+1.44%)
Jun 04, 2014
6.070
6.350
6.020
6.260
5,968,025
+0.19(+3.13%)
Jun 03, 2014
6.030
6.090
5.970
6.070
2,913,094
-0.01(-0.16%)
Jun 02, 2014
6.150
6.220
6.040
6.080
3,800,146
-0.04(-0.65%)
May 30, 2014
6.200
6.220
6.030
6.120
5,418,529
-0.15(-2.39%)
May 29, 2014
6.210
6.280
6.130
6.270
4,991,885
+0.10(+1.62%)
May 28, 2014
6.500
6.560
6.130
6.170
8,185,330
-0.36(-5.51%)
May 27, 2014
6.470
6.560
6.440
6.530
4,205,862
+0.09(+1.40%)
May 23, 2014
6.320
6.440
6.440
6.440
3,287,200
+0.15(+2.38%)
May 22, 2014
6.340
6.400
6.270
6.290
2,086,908
-0.03(-0.47%)
May 21, 2014
6.360
6.480
6.220
6.320
4,789,223
-0.02(-0.32%)
May 20, 2014
6.580
6.600
6.300
6.340
7,458,537
-0.28(-4.23%)
May 19, 2014
6.690
6.780
6.570
6.620
3,682,657
-0.07(-1.05%)
May 16, 2014
6.580
6.700
6.500
6.690
4,067,393
+0.07(+1.06%)
May 15, 2014
6.750
6.750
6.520
6.620
5,754,031
-0.13(-1.93%)
May 14, 2014
6.830
6.900
6.740
6.750
4,859,560
-0.16(-2.32%)
May 13, 2014
7.040
7.140
6.880
6.910
3,652,513
-0.13(-1.85%)
May 12, 2014
6.820
7.050
6.780
7.040
5,879,512
+0.32(+4.76%)
May 09, 2014
6.790
6.870
6.620
6.720
6,973,100
-0.12(-1.75%)
May 08, 2014
6.800
7.080
6.770
6.840
5,278,736
+0.04(+0.59%)
May 07, 2014
6.920
6.960
6.690
6.800
4,552,761
-0.11(-1.59%)
May 06, 2014
7.170
7.170
6.850
6.910
7,265,624
+0.04(+0.58%)
May 05, 2014
7.170
7.170
6.790
6.870
7,739,954
-0.34(-4.72%)
May 02, 2014
6.990
7.240
6.990
7.210
4,645,462
+0.19(+2.71%)
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
.