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 28, 2017
6.530
6.595
6.330
6.340
15,078,464
-0.11(-1.71%)
Apr 27, 2017
6.380
6.610
6.250
6.450
25,116,440
+0.00(+0.00%)
Apr 26, 2017
6.250
6.590
6.250
6.450
30,300,516
+0.05(+0.78%)
Apr 25, 2017
7.450
7.540
6.390
6.400
64,778,768
-0.72(-10.11%)
Apr 24, 2017
6.920
7.180
6.850
7.120
33,592,028
+0.40(+5.95%)
Apr 21, 2017
6.900
6.910
6.600
6.720
19,206,192
-0.10(-1.47%)
Apr 20, 2017
6.470
6.840
6.412
6.820
32,052,724
+0.54(+8.60%)
Apr 19, 2017
6.460
6.530
6.260
6.280
14,658,536
-0.04(-0.63%)
Apr 18, 2017
6.570
6.150
6.320
20,466,186
+0.01(+0.16%)
Apr 17, 2017
6.420
6.470
6.170
6.310
16,349,029
-0.07(-1.10%)
Apr 13, 2017
6.590
6.690
6.370
6.380
18,754,760
-0.20(-3.04%)
Apr 12, 2017
6.970
6.970
6.530
6.580
27,912,236
-0.53(-7.45%)
Apr 11, 2017
7.060
7.160
6.800
7.110
20,550,730
+0.07(+0.99%)
Apr 10, 2017
7.700
7.700
6.860
7.040
39,472,736
-0.61(-7.97%)
Apr 07, 2017
6.990
7.690
6.980
7.650
37,607,600
+0.59(+8.36%)
Apr 06, 2017
6.850
7.230
6.760
7.060
26,524,074
+0.23(+3.37%)
Apr 05, 2017
7.250
7.340
6.800
6.830
21,164,538
-0.36(-5.01%)
Apr 04, 2017
7.060
7.310
7.000
7.190
14,880,831
+0.09(+1.27%)
Apr 03, 2017
7.280
7.380
6.970
7.100
17,159,082
-0.09(-1.25%)
Mar 31, 2017
7.240
7.300
7.020
7.190
17,323,868
-0.04(-0.55%)
Mar 30, 2017
7.190
7.450
7.160
7.230
20,230,410
+0.16(+2.26%)
Mar 29, 2017
7.300
7.355
7.050
7.070
17,486,972
-0.27(-3.68%)
Mar 28, 2017
7.170
7.410
7.050
7.340
12,121,030
+0.23(+3.23%)
Mar 27, 2017
6.860
7.150
6.700
7.110
19,853,464
-0.05(-0.70%)
Mar 24, 2017
7.510
7.580
7.100
7.160
13,685,659
-0.34(-4.53%)
Mar 23, 2017
7.600
7.690
7.450
7.500
12,331,193
-0.12(-1.57%)
Mar 22, 2017
7.490
7.680
7.430
7.620
10,355,561
+0.21(+2.83%)
Mar 21, 2017
8.280
8.340
7.380
7.410
23,823,672
-0.86(-10.40%)
Mar 20, 2017
8.250
8.300
7.995
8.270
9,487,110
-0.04(-0.48%)
Mar 17, 2017
8.270
8.555
8.260
8.310
16,474,715
+0.06(+0.73%)
Mar 16, 2017
8.580
8.655
8.230
8.250
13,321,761
-0.11(-1.32%)
Mar 15, 2017
8.040
8.410
7.943
8.360
14,981,054
+0.41(+5.16%)
Mar 14, 2017
7.770
8.040
7.650
7.950
10,501,257
+0.06(+0.76%)
Mar 13, 2017
8.000
7.790
7.890
11,738,494
+0.21(+2.73%)
Mar 10, 2017
7.910
7.970
7.600
7.680
11,871,029
-0.11(-1.41%)
Mar 09, 2017
7.720
7.960
7.630
7.790
11,166,068
+0.01(+0.13%)
Mar 08, 2017
7.830
8.015
7.680
7.780
13,483,401
+0.01(+0.13%)
Mar 07, 2017
8.150
8.170
7.760
7.770
16,712,873
-0.40(-4.90%)
Mar 06, 2017
8.210
8.270
8.050
8.170
12,619,881
-0.17(-2.04%)
Mar 03, 2017
8.350
8.476
8.170
8.340
10,838,968
+0.05(+0.60%)
Mar 02, 2017
8.740
8.735
8.270
8.290
12,208,483
-0.45(-5.15%)
Mar 01, 2017
8.680
8.840
8.620
8.740
20,940,372
+0.41(+4.92%)
Feb 28, 2017
8.450
8.720
8.280
8.330
18,794,468
-0.04(-0.48%)
Feb 27, 2017
8.070
8.470
7.940
8.370
18,305,702
+0.35(+4.36%)
Feb 24, 2017
7.890
8.200
7.750
8.020
15,683,267
-0.10(-1.23%)
Feb 23, 2017
8.880
8.940
8.020
8.120
28,805,316
-0.67(-7.62%)
Feb 22, 2017
8.990
9.000
8.700
8.790
15,484,119
-0.27(-2.98%)
Feb 21, 2017
9.000
9.190
8.990
9.060
23,039,960
+0.22(+2.49%)
Feb 17, 2017
8.840
8.840
8.840
0
+0.09(+1.03%)
Feb 16, 2017
8.530
8.755
8.420
8.750
25,032,032
+0.26(+3.06%)
Feb 15, 2017
8.590
8.790
8.480
8.490
21,169,504
-0.08(-0.93%)
Feb 14, 2017
8.620
8.770
8.410
8.570
23,543,664
-0.19(-2.17%)
Feb 13, 2017
8.520
8.810
8.370
8.760
36,680,136
+0.37(+4.41%)
Feb 10, 2017
8.720
8.790
8.350
8.390
25,318,648
-0.27(-3.12%)
Feb 09, 2017
8.040
8.690
8.070
8.660
30,586,576
+0.62(+7.71%)
Feb 08, 2017
7.980
8.170
7.910
8.040
13,655,346
+0.03(+0.37%)
Feb 07, 2017
8.270
8.330
7.925
8.010
16,598,752
-0.19(-2.32%)
Feb 06, 2017
8.180
8.330
8.040
8.200
17,071,440
+0.07(+0.86%)
Feb 03, 2017
7.900
8.220
7.840
8.130
22,159,128
+0.21(+2.65%)
Feb 02, 2017
7.820
8.050
7.795
7.920
21,580,762
+0.13(+1.67%)
Feb 01, 2017
8.140
8.300
7.600
7.790
30,860,188
-0.29(-3.59%)
Jan 31, 2017
8.070
8.095
7.860
8.080
17,385,974
-0.01(-0.12%)
Jan 30, 2017
7.950
8.110
7.720
8.090
25,013,658
+0.02(+0.25%)
Jan 27, 2017
8.210
8.230
7.930
8.070
23,871,722
-0.12(-1.47%)
Jan 26, 2017
8.160
8.470
7.900
8.190
40,125,580
-0.07(-0.85%)
Jan 25, 2017
8.350
8.480
7.980
8.260
51,505,472
-0.42(-4.84%)
Jan 24, 2017
10.02
10.26
8.550
8.680
74,066,112
-0.61(-6.57%)
Jan 23, 2017
9.670
9.670
9.070
9.290
22,227,172
-0.23(-2.42%)
Jan 20, 2017
9.650
9.730
9.270
9.520
17,545,320
+0.00(+0.00%)
Jan 19, 2017
9.700
9.800
9.390
9.520
18,451,448
-0.55(-5.46%)
Jan 18, 2017
9.500
10.18
9.380
10.07
25,808,752
+0.62(+6.56%)
Jan 17, 2017
9.600
9.830
9.400
9.450
15,218,442
-0.26(-2.68%)
Jan 13, 2017
9.710
9.710
9.710
0
-0.16(-1.62%)
Jan 12, 2017
10.77
10.79
9.760
9.870
35,746,008
-1.15(-10.44%)
Jan 11, 2017
11.14
11.28
10.85
11.02
17,919,032
-0.03(-0.27%)
Jan 10, 2017
10.62
11.11
10.54
11.05
18,184,606
+0.74(+7.18%)
Jan 09, 2017
10.67
10.68
10.27
10.31
15,289,043
-0.41(-3.82%)
Jan 06, 2017
10.88
11.02
10.60
10.72
11,005,111
-0.16(-1.47%)
Jan 05, 2017
11.11
11.23
10.66
10.88
15,852,987
-0.23(-2.07%)
Jan 04, 2017
10.51
11.15
10.35
11.11
18,594,224
+0.57(+5.41%)
Jan 03, 2017
10.42
10.81
10.30
10.54
15,301,234
+0.33(+3.23%)
Dec 30, 2016
10.21
10.21
10.21
0
-0.09(-0.87%)
Dec 29, 2016
10.50
10.60
10.04
10.30
15,948,871
-0.24(-2.28%)
Dec 28, 2016
10.90
11.18
10.47
10.54
14,351,765
-0.20(-1.86%)
Dec 27, 2016
10.80
10.91
10.69
10.74
7,197,366
+0.04(+0.37%)
Dec 23, 2016
10.70
10.70
10.70
0
-0.01(-0.09%)
Dec 22, 2016
10.77
11.07
10.64
10.71
13,187,730
-0.18(-1.65%)
Dec 21, 2016
11.02
11.07
10.69
10.89
11,434,922
-0.06(-0.55%)
Dec 20, 2016
10.29
11.09
10.27
10.95
17,221,654
+0.66(+6.41%)
Dec 19, 2016
10.17
10.34
10.05
10.29
14,673,565
-0.09(-0.87%)
Dec 16, 2016
10.55
10.89
10.34
10.38
39,135,984
-0.19(-1.80%)
Dec 15, 2016
10.16
10.60
9.950
10.57
20,098,964
+0.18(+1.73%)
Dec 14, 2016
10.01
10.82
9.910
10.39
22,803,792
+0.27(+2.67%)
Dec 13, 2016
9.930
10.29
9.670
10.12
21,881,718
+0.26(+2.64%)
Dec 12, 2016
10.33
10.47
9.770
9.860
21,197,914
-0.27(-2.67%)
Dec 09, 2016
10.67
10.80
10.06
10.13
23,037,692
-0.59(-5.50%)
Dec 08, 2016
11.08
11.39
10.65
10.72
31,514,372
-0.07(-0.65%)
Dec 07, 2016
10.75
11.13
10.71
10.79
28,867,808
+0.24(+2.27%)
Dec 06, 2016
10.57
10.78
10.15
10.55
28,070,926
-0.10(-0.94%)
Dec 05, 2016
10.06
10.71
10.06
10.65
29,216,644
+0.85(+8.67%)
Dec 02, 2016
9.200
9.850
9.060
9.800
17,759,640
+0.47(+5.04%)
Dec 01, 2016
9.200
9.430
9.090
9.330
13,478,608
+0.20(+2.19%)
Nov 30, 2016
9.310
9.480
8.970
9.130
18,632,454
+0.19(+2.13%)
Nov 29, 2016
8.680
9.190
8.590
8.940
25,856,850
-0.16(-1.76%)
Nov 28, 2016
9.390
9.500
9.010
9.100
19,555,684
-0.30(-3.19%)
Nov 25, 2016
9.240
9.450
9.100
9.400
11,272,083
+0.22(+2.40%)
Nov 23, 2016
9.180
9.180
9.180
0
+0.29(+3.26%)
Nov 22, 2016
8.310
8.980
8.210
8.890
32,590,080
+0.86(+10.71%)
Nov 21, 2016
8.160
8.170
7.970
8.030
16,270,714
+0.07(+0.88%)
Nov 18, 2016
7.950
8.050
7.750
7.960
16,954,608
-0.04(-0.50%)
Nov 17, 2016
7.910
8.100
7.800
8.000
12,588,640
+0.09(+1.14%)
Nov 16, 2016
7.930
7.990
7.740
7.910
17,556,660
-0.16(-1.98%)
Nov 15, 2016
8.060
8.115
7.700
8.070
40,798,520
-0.21(-2.54%)
Nov 14, 2016
7.910
8.280
7.800
8.280
37,901,656
+0.78(+10.40%)
Nov 11, 2016
7.300
7.540
6.980
7.500
30,518,028
+0.20(+2.74%)
Nov 10, 2016
7.140
7.340
7.060
7.300
45,879,240
+0.39(+5.64%)
Nov 09, 2016
6.700
7.060
6.670
6.910
47,806,172
+0.84(+13.84%)
Nov 08, 2016
5.870
6.140
5.795
6.070
21,627,888
+0.19(+3.23%)
Nov 07, 2016
5.890
5.940
5.620
5.880
24,632,928
+0.19(+3.34%)
Nov 04, 2016
5.480
5.750
5.420
5.690
30,057,058
+0.23(+4.21%)
Nov 03, 2016
5.180
5.670
5.165
5.460
26,631,944
+0.34(+6.64%)
Nov 02, 2016
4.980
5.290
4.930
5.120
14,269,564
+0.01(+0.20%)
Nov 01, 2016
5.280
5.350
5.060
5.110
14,802,831
-0.09(-1.73%)
Oct 31, 2016
5.210
5.270
5.130
5.200
16,183,746
-0.01(-0.19%)
Oct 28, 2016
5.220
5.340
5.160
5.210
25,437,056
+0.07(+1.36%)
Oct 27, 2016
5.040
5.250
4.950
5.140
123,286,040
-0.36(-6.55%)
Oct 26, 2016
5.600
5.600
5.310
5.500
16,956,760
+0.23(+4.36%)
Oct 25, 2016
5.480
5.750
5.190
5.270
26,594,240
+0.08(+1.54%)
Oct 24, 2016
5.250
5.340
5.160
5.190
15,794,263
+0.03(+0.58%)
Oct 21, 2016
4.990
5.280
4.930
5.160
14,766,847
+0.14(+2.79%)
Oct 20, 2016
4.780
5.160
4.710
5.020
13,933,243
+0.19(+3.93%)
Oct 19, 2016
4.640
4.860
4.565
4.830
9,659,728
+0.20(+4.32%)
Oct 18, 2016
4.700
4.720
4.470
4.630
11,912,012
-0.01(-0.22%)
Oct 17, 2016
4.510
4.730
4.490
4.640
5,964,671
+0.13(+2.88%)
Oct 14, 2016
4.580
4.660
4.475
4.510
6,071,480
-0.03(-0.66%)
Oct 13, 2016
4.590
4.620
4.480
4.540
6,879,327
-0.23(-4.82%)
Oct 12, 2016
4.750
4.815
4.680
4.770
6,044,916
+0.00(+0.00%)
Oct 11, 2016
4.790
4.830
4.690
4.770
6,718,476
-0.09(-1.85%)
Oct 10, 2016
4.740
4.920
4.730
4.860
7,917,617
+0.18(+3.85%)
Oct 07, 2016
4.690
4.740
4.420
4.680
19,168,596
+0.07(+1.52%)
Oct 06, 2016
4.600
4.720
4.600
4.610
6,789,946
-0.03(-0.65%)
Oct 05, 2016
4.720
4.750
4.570
4.640
7,812,042
+0.04(+0.87%)
Oct 04, 2016
4.890
4.930
4.590
4.600
14,444,055
-0.35(-7.07%)
Oct 03, 2016
4.911
4.960
4.780
4.950
12,107,179
+0.12(+2.48%)
Sep 30, 2016
5.020
5.020
4.770
4.830
10,301,170
-0.11(-2.23%)
Sep 29, 2016
5.050
5.200
4.860
4.940
13,708,835
-0.16(-3.14%)
Sep 28, 2016
4.960
5.110
4.850
5.100
11,722,044
+0.25(+5.15%)
Sep 27, 2016
4.960
5.035
4.790
4.850
10,798,262
-0.22(-4.34%)
Sep 26, 2016
4.960
5.200
4.950
5.070
17,404,632
+0.11(+2.22%)
Sep 23, 2016
4.840
5.050
4.810
4.960
17,278,200
+0.18(+3.77%)
Sep 22, 2016
4.900
5.020
4.735
4.780
19,619,320
+0.06(+1.27%)
Sep 21, 2016
4.440
4.790
4.380
4.720
24,097,306
+0.42(+9.77%)
Sep 20, 2016
4.260
4.380
4.240
4.300
6,317,075
+0.00(+0.00%)
Sep 19, 2016
4.260
4.395
4.220
4.300
10,821,570
+0.19(+4.62%)
Sep 16, 2016
4.010
4.150
4.010
4.110
11,250,311
+0.05(+1.23%)
Sep 15, 2016
4.080
4.150
3.950
4.060
12,422,539
-0.01(-0.25%)
Sep 14, 2016
4.060
4.120
3.910
4.070
16,993,584
+0.01(+0.25%)
Sep 13, 2016
4.140
4.140
3.870
4.060
14,510,538
-0.20(-4.69%)
Sep 12, 2016
4.030
4.330
3.980
4.260
10,880,676
+0.12(+2.90%)
Sep 09, 2016
4.280
4.290
4.050
4.140
13,745,006
-0.20(-4.61%)
Sep 08, 2016
4.480
4.490
4.305
4.340
11,115,645
-0.07(-1.59%)
Sep 07, 2016
4.570
4.690
4.385
4.410
14,717,544
-0.28(-5.97%)
Sep 06, 2016
4.380
4.730
4.280
4.690
17,824,672
+0.34(+7.82%)
Sep 02, 2016
4.410
4.350
4.350
4.350
7,281,300
-0.05(-1.14%)
Sep 01, 2016
4.430
4.480
4.280
4.400
8,879,294
-0.06(-1.35%)
Aug 31, 2016
4.380
4.530
4.280
4.460
10,934,132
+0.02(+0.45%)
Aug 30, 2016
4.650
4.690
4.380
4.440
10,912,950
-0.25(-5.33%)
Aug 29, 2016
4.570
4.750
4.520
4.690
7,297,114
+0.11(+2.40%)
Aug 26, 2016
4.740
4.850
4.560
4.580
11,250,043
-0.10(-2.14%)
Aug 25, 2016
4.610
4.785
4.570
4.680
8,169,780
+0.07(+1.52%)
Aug 24, 2016
4.810
4.810
4.610
4.610
9,480,766
-0.22(-4.55%)
Aug 23, 2016
4.870
4.980
4.810
4.830
8,770,103
+0.03(+0.63%)
Aug 22, 2016
4.620
4.840
4.600
4.800
9,290,692
+0.13(+2.78%)
Aug 19, 2016
4.970
4.970
4.650
4.670
22,266,344
-0.50(-9.67%)
Aug 18, 2016
5.180
5.200
5.050
5.170
6,461,520
+0.05(+0.98%)
Aug 17, 2016
5.200
5.210
5.040
5.120
7,281,171
-0.10(-1.92%)
Aug 16, 2016
5.450
5.480
5.210
5.220
10,939,107
-0.11(-2.06%)
Aug 15, 2016
5.120
5.410
5.100
5.330
10,750,559
+0.30(+5.96%)
Aug 12, 2016
5.340
5.400
5.010
5.030
12,601,391
-0.31(-5.81%)
Aug 11, 2016
5.280
5.460
5.180
5.340
14,122,365
+0.03(+0.56%)
Aug 10, 2016
5.740
5.740
5.280
5.310
14,006,152
-0.33(-5.85%)
Aug 09, 2016
5.980
5.980
5.620
5.640
14,066,604
-0.40(-6.62%)
Aug 08, 2016
6.200
6.230
6.020
6.040
8,594,351
-0.12(-1.95%)
Aug 05, 2016
6.220
6.280
6.120
6.160
5,684,655
+0.00(+0.00%)
Aug 04, 2016
6.180
6.270
6.020
6.160
8,521,176
-0.06(-0.96%)
Aug 03, 2016
6.120
6.300
5.850
6.220
12,967,488
+0.10(+1.63%)
Aug 02, 2016
6.290
6.320
6.030
6.120
9,398,704
-0.13(-2.08%)
Aug 01, 2016
6.600
6.610
6.180
6.250
11,465,743
-0.31(-4.73%)
Jul 29, 2016
6.480
6.650
6.450
6.560
9,471,741
+0.06(+0.92%)
Jul 28, 2016
6.700
6.700
6.420
6.500
15,418,386
-0.20(-2.99%)
Jul 27, 2016
6.490
7.090
6.390
6.700
39,652,408
+0.52(+8.41%)
Jul 26, 2016
5.460
6.200
5.440
6.180
34,140,776
+0.76(+14.02%)
Jul 25, 2016
5.510
5.669
5.280
5.420
16,886,380
-0.09(-1.63%)
Jul 22, 2016
5.420
5.520
5.335
5.510
8,596,011
+0.11(+2.04%)
Jul 21, 2016
5.440
5.550
5.300
5.400
8,936,111
+0.00(+0.00%)
Jul 20, 2016
5.320
5.450
5.105
5.400
10,580,230
-0.06(-1.10%)
Jul 19, 2016
5.700
5.790
5.400
5.460
13,386,913
-0.36(-6.19%)
Jul 18, 2016
5.600
5.840
5.460
5.820
11,205,944
+0.22(+3.93%)
Jul 15, 2016
5.490
5.680
5.450
5.600
9,715,362
+0.06(+1.08%)
Jul 14, 2016
5.300
5.595
5.250
5.540
14,452,481
+0.24(+4.53%)
Jul 13, 2016
5.510
5.520
5.150
5.300
9,096,162
-0.13(-2.39%)
Jul 12, 2016
5.120
5.495
5.070
5.430
15,459,487
+0.49(+9.92%)
Jul 11, 2016
4.970
5.000
4.870
4.940
10,681,665
+0.11(+2.28%)
Jul 08, 2016
4.700
4.850
4.670
4.830
9,313,492
+0.24(+5.23%)
Jul 07, 2016
4.690
4.790
4.530
4.590
6,350,014
-0.06(-1.29%)
Jul 06, 2016
4.500
4.690
4.480
4.650
5,382,382
+0.07(+1.53%)
Jul 05, 2016
4.860
4.890
4.530
4.580
8,224,316
-0.27(-5.57%)
Jul 01, 2016
4.600
4.850
4.850
4.850
9,278,400
+0.19(+4.08%)
Jun 30, 2016
4.430
4.660
4.360
4.660
8,574,952
+0.25(+5.67%)
Jun 29, 2016
4.370
4.480
4.300
4.410
11,703,809
+0.17(+4.01%)
Jun 28, 2016
4.210
4.400
4.180
4.240
11,179,951
+0.17(+4.18%)
Jun 27, 2016
4.320
4.400
4.060
4.070
10,943,062
-0.33(-7.50%)
Jun 24, 2016
4.570
4.700
4.330
4.400
18,647,486
-0.47(-9.65%)
Jun 23, 2016
4.860
4.940
4.733
4.870
7,829,535
+0.10(+2.10%)
Jun 22, 2016
5.000
5.020
4.650
4.770
9,823,003
-0.13(-2.65%)
Jun 21, 2016
5.010
5.030
4.800
4.900
8,757,258
-0.11(-2.20%)
Jun 20, 2016
4.980
5.130
4.960
5.010
8,052,631
+0.12(+2.45%)
Jun 17, 2016
4.990
5.160
4.860
4.890
15,387,442
-0.03(-0.61%)
Jun 16, 2016
4.820
4.955
4.790
4.920
7,994,152
-0.04(-0.81%)
Jun 15, 2016
4.780
5.050
4.730
4.960
9,780,874
+0.35(+7.59%)
Jun 14, 2016
4.820
4.930
4.480
4.610
11,153,782
-0.26(-5.34%)
Jun 13, 2016
5.040
5.040
4.860
4.870
7,546,634
-0.09(-1.81%)
Jun 10, 2016
4.920
5.050
4.880
4.960
12,905,431
-0.09(-1.78%)
Jun 09, 2016
5.270
5.280
4.924
5.050
20,793,852
-0.30(-5.61%)
Jun 08, 2016
4.860
5.500
4.850
5.350
30,425,388
+0.77(+16.81%)
Jun 07, 2016
4.610
4.670
4.550
4.580
9,997,790
-0.09(-1.93%)
Jun 06, 2016
4.700
4.725
4.590
4.670
9,532,237
-0.01(-0.21%)
Jun 03, 2016
4.500
4.680
4.470
4.680
13,612,371
+0.22(+4.93%)
Jun 02, 2016
4.200
4.480
4.200
4.460
9,376,333
+0.19(+4.45%)
Jun 01, 2016
4.200
4.310
4.140
4.270
11,038,239
-0.01(-0.23%)
May 31, 2016
4.170
4.320
4.120
4.280
19,061,408
+0.18(+4.39%)
May 27, 2016
4.080
4.100
4.100
4.100
8,003,400
+0.01(+0.24%)
May 26, 2016
4.260
4.270
4.010
4.090
13,362,017
+0.12(+3.02%)
May 25, 2016
3.610
3.990
3.610
3.970
12,089,646
+0.40(+11.20%)
May 24, 2016
3.660
3.680
3.535
3.570
9,437,500
-0.02(-0.56%)
May 23, 2016
3.450
3.630
3.400
3.590
9,380,455
+0.13(+3.76%)
May 20, 2016
3.550
3.600
3.440
3.460
6,817,521
-0.05(-1.42%)
May 19, 2016
3.320
3.540
3.310
3.510
7,671,653
+0.11(+3.24%)
May 18, 2016
3.510
3.690
3.330
3.400
11,757,710
-0.21(-5.82%)
May 17, 2016
3.590
3.720
3.490
3.610
10,820,385
+0.13(+3.74%)
May 16, 2016
3.510
3.670
3.480
3.480
9,639,851
+0.02(+0.58%)
May 13, 2016
3.460
3.580
3.360
3.460
9,419,717
+0.00(+0.00%)
May 12, 2016
3.690
3.750
3.440
3.460
10,318,337
-0.20(-5.46%)
May 11, 2016
3.640
3.760
3.560
3.660
11,756,801
+0.00(+0.00%)
May 10, 2016
3.650
3.710
3.490
3.660
13,553,428
+0.12(+3.39%)
May 09, 2016
3.950
3.950
3.533
3.540
25,584,388
-0.55(-13.45%)
May 06, 2016
4.110
4.370
3.967
4.090
19,138,524
-0.05(-1.21%)
May 05, 2016
4.400
4.460
4.130
4.140
16,212,441
-0.19(-4.39%)
May 04, 2016
4.400
4.610
4.220
4.330
26,665,084
-0.12(-2.70%)
May 03, 2016
4.550
4.580
4.215
4.450
35,550,376
-0.19(-4.09%)
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
.