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 (%)
Apr 30, 2019 2.500 2.500 2.370 2.410 14,111,783 -0.05(-2.03%)
Apr 29, 2019 2.460 2.480 2.380 2.460 12,690,292 +0.07(+2.93%)
Apr 26, 2019 2.400 2.430 2.350 2.390 5,707,600 +0.02(+0.84%)
Apr 25, 2019 2.490 2.490 2.360 2.370 6,254,203 -0.10(-4.05%)
Apr 24, 2019 2.470 2.520 2.430 2.470 5,392,951 +0.00(+0.00%)
Apr 23, 2019 2.440 2.500 2.410 2.470 4,609,110 +0.04(+1.65%)
Apr 22, 2019 2.460 2.500 2.390 2.430 5,774,731 -0.02(-0.82%)
Apr 18, 2019 2.520 2.550 2.420 2.450 9,276,000 -0.07(-2.78%)
Apr 17, 2019 2.510 2.610 2.500 2.520 6,602,015 +0.01(+0.40%)
Apr 16, 2019 2.460 2.520 2.450 2.510 7,311,402 +0.06(+2.45%)
Apr 15, 2019 2.530 2.530 2.420 2.450 6,414,427 -0.06(-2.39%)
Apr 12, 2019 2.590 2.630 2.510 2.510 5,966,500 -0.03(-1.18%)
Apr 11, 2019 2.750 2.750 2.490 2.540 17,496,878 -0.23(-8.30%)
Apr 10, 2019 2.780 2.800 2.730 2.770 6,410,287 +0.01(+0.36%)
Apr 09, 2019 2.860 2.890 2.740 2.760 6,493,783 -0.17(-5.80%)
Apr 08, 2019 2.910 2.960 2.890 2.930 3,953,512 +0.00(+0.00%)
Apr 05, 2019 2.890 2.950 2.880 2.930 5,055,100 +0.05(+1.74%)
Apr 04, 2019 2.840 2.900 2.810 2.880 4,986,583 +0.05(+1.77%)
Apr 03, 2019 2.860 2.920 2.805 2.830 6,749,751 +0.00(+0.00%)
Apr 02, 2019 2.860 2.860 2.785 2.830 4,021,447 -0.02(-0.70%)
Apr 01, 2019 2.790 2.890 2.760 2.850 9,733,412 +0.10(+3.64%)
Mar 29, 2019 2.780 2.820 2.735 2.750 5,219,900 +0.00(+0.00%)
Mar 28, 2019 2.760 2.790 2.700 2.750 4,600,542 +0.00(+0.00%)
Mar 27, 2019 2.720 2.760 2.660 2.750 6,298,829 +0.04(+1.48%)
Mar 26, 2019 2.700 2.760 2.680 2.710 7,599,563 +0.08(+3.04%)
Mar 25, 2019 2.650 2.730 2.610 2.630 5,999,254 -0.02(-0.75%)
Mar 22, 2019 2.760 2.800 2.620 2.650 9,623,700 -0.17(-6.03%)
Mar 21, 2019 2.680 2.840 2.670 2.820 7,305,033 +0.13(+4.83%)
Mar 20, 2019 2.700 2.750 2.610 2.690 7,321,192 -0.01(-0.37%)
Mar 19, 2019 2.770 2.800 2.680 2.700 6,528,563 -0.05(-1.82%)
Mar 18, 2019 2.750 2.790 2.700 2.750 6,217,023 +0.02(+0.73%)
Mar 15, 2019 2.780 2.800 2.690 2.730 8,869,800 -0.02(-0.73%)
Mar 14, 2019 2.850 2.850 2.740 2.750 7,077,530 -0.10(-3.51%)
Mar 13, 2019 2.840 2.880 2.810 2.850 7,884,872 +0.03(+1.06%)
Mar 12, 2019 2.770 2.900 2.760 2.820 8,785,035 +0.07(+2.55%)
Mar 11, 2019 2.660 2.770 2.600 2.750 10,159,333 +0.14(+5.36%)
Mar 08, 2019 2.600 2.680 2.560 2.610 7,646,500 -0.08(-2.97%)
Mar 07, 2019 2.780 2.790 2.640 2.690 12,752,196 -0.10(-3.58%)
Mar 06, 2019 2.950 2.970 2.770 2.790 13,558,702 -0.16(-5.42%)
Mar 05, 2019 3.000 3.020 2.930 2.950 6,679,537 -0.06(-1.99%)
Mar 04, 2019 3.050 3.070 2.920 3.010 9,871,445 -0.03(-0.99%)
Mar 01, 2019 3.050 3.110 2.980 3.040 8,844,100 +0.02(+0.66%)
Feb 28, 2019 3.130 3.130 3.000 3.020 10,616,850 -0.10(-3.21%)
Feb 27, 2019 3.170 3.220 3.100 3.120 7,094,134 -0.05(-1.58%)
Feb 26, 2019 3.140 3.210 3.130 3.170 6,646,580 +0.02(+0.63%)
Feb 25, 2019 3.180 3.210 3.120 3.150 8,592,048 -0.01(-0.32%)
Feb 22, 2019 3.250 3.250 3.090 3.160 9,788,400 -0.05(-1.56%)
Feb 21, 2019 3.240 3.250 3.160 3.210 9,648,912 +0.02(+0.63%)
Feb 20, 2019 3.140 3.290 3.120 3.190 16,250,337 +0.07(+2.24%)
Feb 19, 2019 2.980 3.160 2.980 3.120 12,983,253 +0.14(+4.70%)
Feb 15, 2019 3.030 3.090 2.960 2.980 8,704,700 -0.01(-0.33%)
Feb 14, 2019 2.970 3.030 2.930 2.990 5,800,534 +0.01(+0.34%)
Feb 13, 2019 3.010 3.050 2.960 2.980 7,190,423 +0.00(+0.00%)
Feb 12, 2019 2.930 3.030 2.890 2.980 10,062,460 +0.08(+2.76%)
Feb 11, 2019 2.990 3.020 2.860 2.900 12,841,472 -0.02(-0.68%)
Feb 08, 2019 3.090 3.120 2.870 2.920 15,952,600 -0.21(-6.71%)
Feb 07, 2019 3.160 3.180 3.030 3.130 18,987,128 -0.08(-2.49%)
Feb 06, 2019 3.190 3.240 3.070 3.210 14,254,620 +0.05(+1.58%)
Feb 05, 2019 3.010 3.190 3.000 3.160 16,671,233 +0.16(+5.33%)
Feb 04, 2019 2.910 3.030 2.900 3.000 8,714,535 +0.06(+2.04%)
Feb 01, 2019 2.960 3.020 2.840 2.940 16,662,900 -0.01(-0.34%)
Jan 31, 2019 2.900 3.050 2.870 2.950 13,893,003 +0.05(+1.72%)
Jan 30, 2019 2.740 2.950 2.520 2.900 26,317,588 +0.07(+2.47%)
Jan 29, 2019 2.750 2.930 2.610 2.830 23,183,296 +0.13(+4.81%)
Jan 28, 2019 2.800 2.810 2.520 2.700 15,141,502 -0.10(-3.57%)
Jan 25, 2019 2.670 2.810 2.650 2.800 11,454,900 +0.18(+6.87%)
Jan 24, 2019 2.620 2.680 2.590 2.620 5,245,329 +0.00(+0.00%)
Jan 23, 2019 2.700 2.720 2.590 2.620 8,241,088 -0.06(-2.24%)
Jan 22, 2019 2.720 2.720 2.600 2.680 9,037,854 -0.04(-1.47%)
Jan 18, 2019 2.790 2.790 2.710 2.720 8,142,600 -0.04(-1.45%)
Jan 17, 2019 2.650 2.780 2.650 2.760 8,232,459 +0.07(+2.60%)
Jan 16, 2019 2.690 2.720 2.640 2.690 8,196,285 +0.01(+0.37%)
Jan 15, 2019 2.750 2.760 2.660 2.680 6,453,789 -0.06(-2.19%)
Jan 14, 2019 2.730 2.800 2.710 2.740 6,589,087 -0.05(-1.79%)
Jan 11, 2019 2.680 2.800 2.620 2.790 8,024,600 +0.07(+2.57%)
Jan 10, 2019 2.750 2.760 2.600 2.720 12,534,241 -0.04(-1.45%)
Jan 09, 2019 2.750 2.780 2.630 2.760 10,281,542 +0.07(+2.60%)
Jan 08, 2019 2.620 2.730 2.590 2.690 9,935,441 +0.12(+4.67%)
Jan 07, 2019 2.650 2.650 2.510 2.570 10,967,176 +0.01(+0.39%)
Jan 04, 2019 2.310 2.630 2.300 2.560 18,798,100 +0.31(+13.78%)
Jan 03, 2019 2.360 2.390 2.240 2.250 8,774,778 -0.14(-5.86%)
Jan 02, 2019 2.180 2.450 2.160 2.390 8,601,768 +0.14(+6.22%)
Dec 31, 2018 2.340 2.360 2.190 2.250 10,124,500 -0.02(-0.88%)
Dec 28, 2018 2.290 2.370 2.240 2.270 9,052,900 -0.02(-0.87%)
Dec 27, 2018 2.210 2.300 2.190 2.290 9,909,503 +0.04(+1.78%)
Dec 26, 2018 2.200 2.260 2.050 2.250 11,835,307 +0.09(+4.17%)
Dec 24, 2018 2.300 2.350 2.140 2.160 8,745,800 -0.16(-6.90%)
Dec 21, 2018 2.500 2.500 2.280 2.320 21,038,500 -0.13(-5.31%)
Dec 20, 2018 2.530 2.590 2.420 2.450 11,794,611 -0.04(-1.61%)
Dec 19, 2018 2.630 2.720 2.470 2.490 10,097,807 -0.12(-4.60%)
Dec 18, 2018 2.600 2.690 2.580 2.610 6,761,057 +0.04(+1.56%)
Dec 17, 2018 2.580 2.730 2.530 2.570 8,273,211 -0.01(-0.39%)
Dec 14, 2018 2.610 2.700 2.560 2.580 8,241,700 -0.06(-2.27%)
Dec 13, 2018 2.770 2.790 2.630 2.640 10,149,229 -0.13(-4.69%)
Dec 12, 2018 2.810 2.840 2.740 2.770 9,045,527 +0.02(+0.73%)
Dec 11, 2018 2.850 2.930 2.740 2.750 10,430,404 -0.02(-0.72%)
Dec 10, 2018 2.830 2.860 2.650 2.770 12,700,227 -0.07(-2.46%)
Dec 07, 2018 2.980 3.030 2.820 2.840 9,513,700 -0.11(-3.73%)
Dec 06, 2018 3.060 3.080 2.900 2.950 14,638,467 -0.14(-4.53%)
Dec 04, 2018 3.240 3.250 3.090 3.090 11,060,500 -0.17(-5.21%)
Dec 03, 2018 3.190 3.300 3.160 3.260 14,525,226 +0.18(+5.84%)
Nov 30, 2018 3.110 3.180 3.060 3.080 8,173,700 -0.05(-1.60%)
Nov 29, 2018 3.250 3.310 3.060 3.130 10,240,935 -0.14(-4.28%)
Nov 28, 2018 3.140 3.320 3.030 3.270 17,884,088 +0.15(+4.81%)
Nov 27, 2018 3.210 3.220 2.980 3.120 24,007,704 -0.15(-4.59%)
Nov 26, 2018 3.440 3.480 3.250 3.270 10,435,904 -0.14(-4.11%)
Nov 23, 2018 3.470 3.520 3.400 3.410 3,724,600 -0.13(-3.67%)
Nov 21, 2018 3.540 3.540 3.540 0 +0.07(+2.02%)
Nov 20, 2018 3.580 3.610 3.370 3.470 14,082,331 -0.17(-4.67%)
Nov 19, 2018 3.760 3.780 3.640 3.640 9,390,036 -0.11(-2.93%)
Nov 16, 2018 3.710 3.840 3.710 3.750 5,677,300 +0.00(+0.00%)
Nov 15, 2018 3.680 3.780 3.640 3.750 4,849,263 +0.06(+1.63%)
Nov 14, 2018 3.740 3.800 3.640 3.690 6,036,768 -0.02(-0.54%)
Nov 13, 2018 3.600 3.800 3.600 3.710 7,572,136 +0.11(+3.06%)
Nov 12, 2018 3.640 3.665 3.510 3.600 6,952,828 -0.06(-1.64%)
Nov 09, 2018 3.770 3.810 3.640 3.660 12,478,700 -0.16(-4.19%)
Nov 08, 2018 3.910 3.960 3.790 3.820 9,551,233 -0.09(-2.30%)
Nov 07, 2018 3.880 3.980 3.860 3.910 7,039,554 +0.08(+2.09%)
Nov 06, 2018 3.830 3.950 3.800 3.830 7,990,123 +0.00(+0.00%)
Nov 05, 2018 3.970 3.990 3.780 3.830 8,606,984 -0.14(-3.53%)
Nov 02, 2018 3.850 4.030 3.820 3.970 10,758,800 +0.17(+4.47%)
Nov 01, 2018 3.780 3.880 3.670 3.800 10,646,541 +0.10(+2.70%)
Oct 31, 2018 3.600 3.720 3.530 3.700 13,738,342 +0.20(+5.71%)
Oct 30, 2018 3.600 3.640 3.420 3.500 20,740,560 -0.15(-4.11%)
Oct 29, 2018 3.870 3.950 3.560 3.650 18,341,464 -0.16(-4.20%)
Oct 26, 2018 3.640 3.930 3.550 3.810 40,450,000 -0.41(-9.72%)
Oct 25, 2018 4.200 4.350 4.150 4.220 23,434,884 +0.09(+2.18%)
Oct 24, 2018 4.430 4.490 4.120 4.130 13,450,717 -0.33(-7.40%)
Oct 23, 2018 4.410 4.470 4.290 4.460 11,172,101 -0.05(-1.11%)
Oct 22, 2018 4.450 4.540 4.430 4.510 5,278,749 +0.07(+1.58%)
Oct 19, 2018 4.700 4.700 4.430 4.440 11,324,700 -0.23(-4.93%)
Oct 18, 2018 4.790 4.790 4.630 4.670 6,917,299 -0.14(-2.91%)
Oct 17, 2018 4.710 4.810 4.580 4.810 8,546,479 +0.07(+1.48%)
Oct 16, 2018 4.710 4.790 4.610 4.740 6,840,195 +0.08(+1.72%)
Oct 15, 2018 4.630 4.770 4.570 4.660 9,895,226 +0.03(+0.65%)
Oct 12, 2018 4.560 4.680 4.520 4.630 7,860,500 +0.12(+2.66%)
Oct 11, 2018 4.520 4.660 4.440 4.510 8,532,283 -0.06(-1.31%)
Oct 10, 2018 4.780 4.800 4.560 4.570 12,528,582 -0.23(-4.79%)
Oct 09, 2018 4.890 4.940 4.790 4.800 6,563,877 -0.12(-2.44%)
Oct 08, 2018 4.800 4.940 4.760 4.920 7,016,966 +0.09(+1.86%)
Oct 05, 2018 4.850 4.900 4.740 4.830 6,210,800 -0.03(-0.62%)
Oct 04, 2018 4.950 5.060 4.860 4.860 8,630,849 -0.08(-1.62%)
Oct 03, 2018 4.860 4.970 4.830 4.940 5,875,347 +0.11(+2.28%)
Oct 02, 2018 4.900 4.950 4.780 4.830 8,124,636 -0.10(-2.03%)
Oct 01, 2018 4.990 5.110 4.800 4.930 17,192,612 +0.03(+0.61%)
Sep 28, 2018 4.790 4.960 4.730 4.900 7,465,300 +0.07(+1.45%)
Sep 27, 2018 4.810 4.860 4.770 4.830 5,286,578 +0.01(+0.21%)
Sep 26, 2018 4.810 4.870 4.750 4.820 8,988,909 -0.01(-0.21%)
Sep 25, 2018 4.680 4.840 4.680 4.830 8,880,370 +0.18(+3.87%)
Sep 24, 2018 4.710 4.820 4.620 4.650 8,077,457 -0.09(-1.90%)
Sep 21, 2018 4.870 4.870 4.680 4.740 9,819,800 -0.11(-2.27%)
Sep 20, 2018 4.870 4.900 4.780 4.850 9,402,592 +0.06(+1.25%)
Sep 19, 2018 4.720 4.900 4.710 4.790 14,563,895 +0.11(+2.35%)
Sep 18, 2018 4.510 4.720 4.500 4.680 15,307,881 +0.19(+4.23%)
Sep 17, 2018 4.370 4.500 4.360 4.490 9,516,194 +0.12(+2.75%)
Sep 14, 2018 4.370 4.450 4.320 4.370 10,602,100 +0.00(+0.00%)
Sep 13, 2018 4.420 4.490 4.320 4.370 13,220,928 -0.02(-0.46%)
Sep 12, 2018 4.240 4.430 4.240 4.390 12,802,452 +0.15(+3.54%)
Sep 11, 2018 4.220 4.250 4.100 4.240 10,125,519 +0.00(+0.00%)
Sep 10, 2018 4.220 4.260 4.160 4.240 9,549,809 +0.05(+1.19%)
Sep 07, 2018 4.300 4.340 4.180 4.190 21,203,600 -0.04(-0.95%)
Sep 06, 2018 4.380 4.420 4.180 4.230 13,060,050 -0.12(-2.76%)
Sep 05, 2018 4.340 4.410 4.310 4.350 7,853,617 -0.02(-0.46%)
Sep 04, 2018 4.370 4.400 4.300 4.370 11,340,405 -0.07(-1.58%)
Aug 31, 2018 4.440 4.440 4.440 0 +0.09(+2.07%)
Aug 30, 2018 4.470 4.470 4.290 4.350 10,596,492 -0.14(-3.12%)
Aug 29, 2018 4.440 4.520 4.350 4.490 7,599,218 +0.02(+0.45%)
Aug 28, 2018 4.460 4.510 4.390 4.470 7,920,068 +0.06(+1.36%)
Aug 27, 2018 4.380 4.500 4.320 4.410 13,648,948 +0.12(+2.80%)
Aug 24, 2018 4.280 4.360 4.230 4.290 6,023,900 +0.04(+0.94%)
Aug 23, 2018 4.460 4.480 4.200 4.250 13,462,317 -0.22(-4.92%)
Aug 22, 2018 4.460 4.530 4.450 4.470 6,380,940 +0.00(+0.00%)
Aug 21, 2018 4.400 4.500 4.400 4.470 9,366,211 +0.07(+1.59%)
Aug 20, 2018 4.410 4.440 4.360 4.400 6,280,808 +0.03(+0.69%)
Aug 17, 2018 4.250 4.380 4.210 4.370 10,787,100 +0.13(+3.07%)
Aug 16, 2018 4.150 4.270 4.140 4.240 11,024,449 +0.16(+3.92%)
Aug 15, 2018 4.110 4.180 4.010 4.080 14,911,703 -0.10(-2.39%)
Aug 14, 2018 4.280 4.320 4.170 4.180 15,111,078 -0.08(-1.88%)
Aug 13, 2018 4.300 4.320 4.210 4.260 9,511,502 -0.05(-1.16%)
Aug 10, 2018 4.350 4.350 4.240 4.310 16,017,600 -0.06(-1.37%)
Aug 09, 2018 4.450 4.480 4.350 4.370 10,699,603 -0.11(-2.46%)
Aug 08, 2018 4.520 4.530 4.350 4.480 9,069,076 -0.01(-0.22%)
Aug 07, 2018 4.560 4.590 4.480 4.490 8,267,198 -0.03(-0.66%)
Aug 06, 2018 4.490 4.520 4.400 4.520 10,632,198 +0.02(+0.44%)
Aug 03, 2018 4.460 4.530 4.410 4.500 10,177,700 +0.07(+1.58%)
Aug 02, 2018 4.520 4.520 4.350 4.430 21,836,770 -0.14(-3.06%)
Aug 01, 2018 4.640 4.640 4.460 4.570 23,377,804 -0.06(-1.30%)
Jul 31, 2018 4.750 4.890 4.620 4.630 38,986,224 -0.73(-13.62%)
Jul 30, 2018 5.290 5.380 5.230 5.360 18,129,928 +0.11(+2.10%)
Jul 27, 2018 5.260 5.280 5.130 5.250 12,979,600 +0.06(+1.16%)
Jul 26, 2018 5.090 5.210 4.820 5.190 21,584,156 -0.03(-0.57%)
Jul 25, 2018 5.160 5.260 5.110 5.220 10,596,963 +0.01(+0.19%)
Jul 24, 2018 5.200 5.400 5.140 5.210 20,821,624 +0.17(+3.37%)
Jul 23, 2018 4.880 5.070 4.850 5.040 13,278,633 +0.17(+3.49%)
Jul 20, 2018 4.870 4.950 4.830 4.870 9,415,675 +0.04(+0.83%)
Jul 19, 2018 4.830 4.890 4.780 4.830 8,922,042 -0.08(-1.63%)
Jul 18, 2018 4.800 4.987 4.790 4.910 15,663,683 +0.13(+2.72%)
Jul 17, 2018 4.530 4.800 4.530 4.780 16,469,261 +0.24(+5.29%)
Jul 16, 2018 4.620 4.720 4.510 4.540 12,234,122 -0.07(-1.52%)
Jul 13, 2018 4.600 4.665 4.580 4.610 7,059,546 +0.02(+0.44%)
Jul 12, 2018 4.670 4.512 4.590 12,591,654 -0.02(-0.43%)
Jul 11, 2018 4.610 4.670 4.570 4.610 8,261,535 -0.10(-2.12%)
Jul 10, 2018 4.570 4.725 4.535 4.710 13,435,573 +0.15(+3.29%)
Jul 09, 2018 4.590 4.590 4.485 4.560 15,865,257 -0.03(-0.65%)
Jul 06, 2018 4.470 4.600 4.440 4.590 8,562,196 +0.10(+2.23%)
Jul 05, 2018 4.410 4.500 4.400 4.490 9,749,430 +0.11(+2.51%)
Jul 03, 2018 4.380 4.380 4.380 0 -0.07(-1.57%)
Jul 02, 2018 4.300 4.450 4.270 4.450 9,310,383 +0.11(+2.53%)
Jun 29, 2018 4.400 4.320 4.340 8,204,437 +0.04(+0.93%)
Jun 28, 2018 4.350 4.360 4.200 4.300 11,542,222 -0.05(-1.15%)
Jun 27, 2018 4.520 4.559 4.340 4.350 11,845,941 -0.14(-3.12%)
Jun 26, 2018 4.600 4.600 4.320 4.490 19,288,512 -0.06(-1.32%)
Jun 25, 2018 4.800 4.890 4.520 4.550 18,335,872 -0.33(-6.76%)
Jun 22, 2018 4.700 4.900 4.700 4.880 17,882,760 +0.21(+4.50%)
Jun 21, 2018 4.700 4.760 4.640 4.670 6,024,749 -0.05(-1.06%)
Jun 20, 2018 4.670 4.730 4.570 4.720 7,163,036 +0.09(+1.94%)
Jun 19, 2018 4.620 4.650 4.520 4.630 8,459,871 -0.09(-1.91%)
Jun 18, 2018 4.600 4.730 4.590 4.720 7,579,082 +0.05(+1.07%)
Jun 15, 2018 4.800 4.530 4.670 27,921,732 -0.13(-2.71%)
Jun 14, 2018 4.840 4.850 4.730 4.800 6,874,019 +0.03(+0.63%)
Jun 13, 2018 4.820 4.880 4.730 4.770 8,055,670 -0.03(-0.63%)
Jun 12, 2018 4.770 4.840 4.720 4.800 8,002,876 +0.07(+1.48%)
Jun 11, 2018 4.710 4.785 4.690 4.730 7,377,265 +0.03(+0.64%)
Jun 08, 2018 4.700 4.740 4.650 4.700 6,755,539 -0.01(-0.21%)
Jun 07, 2018 4.640 4.730 4.585 4.710 11,483,889 +0.06(+1.29%)
Jun 06, 2018 4.520 4.650 10,142,751 +0.02(+0.43%)
Jun 05, 2018 4.650 4.730 4.540 4.630 9,222,668 -0.02(-0.43%)
Jun 04, 2018 4.680 4.740 4.580 4.650 10,170,247 +0.03(+0.65%)
Jun 01, 2018 4.610 4.690 4.565 4.620 12,713,813 +0.10(+2.21%)
May 31, 2018 4.820 4.920 4.480 4.520 33,037,656 -0.06(-1.31%)
May 30, 2018 4.310 4.635 4.310 4.580 24,067,072 +0.16(+3.62%)
May 29, 2018 4.420 4.520 4.400 4.420 7,080,770 -0.05(-1.12%)
May 25, 2018 4.470 4.470 4.470 0 -0.04(-0.89%)
May 24, 2018 4.500 4.540 4.420 4.510 9,717,071 +0.01(+0.22%)
May 23, 2018 4.510 4.540 4.450 4.500 9,083,025 -0.06(-1.32%)
May 22, 2018 4.520 4.670 4.510 4.560 11,858,379 +0.10(+2.24%)
May 21, 2018 4.630 4.630 4.450 4.460 12,922,550 -0.24(-5.11%)
May 18, 2018 4.820 4.900 4.660 4.700 8,352,755 -0.12(-2.49%)
May 17, 2018 4.700 4.895 4.690 4.820 13,347,071 +0.11(+2.34%)
May 16, 2018 4.470 4.730 4.450 4.710 19,912,482 +0.27(+6.08%)
May 15, 2018 4.390 4.480 4.370 4.440 7,575,632 +0.04(+0.91%)
May 14, 2018 4.530 4.550 4.360 4.400 10,926,150 -0.08(-1.79%)
May 11, 2018 4.500 4.580 4.460 4.480 9,290,577 +0.03(+0.67%)
May 10, 2018 4.410 4.470 4.360 4.450 13,250,552 +0.07(+1.60%)
May 09, 2018 4.470 4.530 4.350 4.380 14,219,436 -0.06(-1.35%)
May 08, 2018 4.560 4.580 4.420 4.440 12,069,270 -0.10(-2.20%)
May 07, 2018 4.540 4.590 4.490 4.540 9,049,308 +0.01(+0.22%)
May 04, 2018 4.330 4.595 4.300 4.530 18,883,796 +0.19(+4.38%)
May 03, 2018 4.320 4.380 4.240 4.340 11,129,258 +0.04(+0.93%)
May 02, 2018 4.340 4.420 4.260 4.300 16,430,093 -0.02(-0.46%)
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.