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 28, 2006 14.20 14.94 14.20 14.91 2,069,500 +0.46(+3.18%)
Apr 27, 2006 14.95 15.16 14.39 14.45 3,394,500 -0.80(-5.25%)
Apr 26, 2006 14.90 15.27 14.88 15.25 2,751,000 +0.39(+2.62%)
Apr 25, 2006 15.01 15.63 14.86 14.86 3,839,600 -0.63(-4.07%)
Apr 24, 2006 15.20 15.49 14.95 15.49 2,654,500 +0.25(+1.64%)
Apr 21, 2006 15.53 15.64 15.16 15.24 2,210,900 -0.16(-1.04%)
Apr 20, 2006 15.80 15.81 15.00 15.40 2,300,000 -0.52(-3.27%)
Apr 19, 2006 15.84 15.95 15.44 15.92 1,233,200 +0.10(+0.63%)
Apr 18, 2006 15.57 15.89 15.44 15.82 2,342,000 +0.48(+3.13%)
Apr 17, 2006 15.64 15.66 15.06 15.34 1,373,700 -0.08(-0.52%)
Apr 13, 2006 15.01 15.46 14.86 15.42 1,399,800 +0.41(+2.73%)
Apr 12, 2006 15.26 15.27 14.79 15.01 1,754,400 -0.28(-1.83%)
Apr 11, 2006 15.08 15.31 15.01 15.29 2,720,900 +0.27(+1.80%)
Apr 10, 2006 15.70 15.70 14.95 15.02 3,741,800 -0.39(-2.53%)
Apr 07, 2006 15.85 15.86 15.24 15.41 2,932,800 -0.44(-2.78%)
Apr 06, 2006 15.53 15.94 15.46 15.85 3,136,900 +0.35(+2.26%)
Apr 05, 2006 15.26 15.55 15.22 15.50 1,382,500 +0.04(+0.26%)
Apr 04, 2006 15.08 15.74 14.85 15.46 2,827,700 +0.39(+2.59%)
Apr 03, 2006 15.04 15.55 14.90 15.07 3,148,900 +0.07(+0.47%)
Mar 31, 2006 15.36 15.45 14.82 15.00 4,613,600 -0.24(-1.57%)
Mar 30, 2006 14.55 15.29 14.55 15.24 5,891,100 +0.86(+5.98%)
Mar 29, 2006 13.84 14.39 13.84 14.38 2,632,500 +0.64(+4.66%)
Mar 28, 2006 14.20 14.20 13.71 13.74 1,125,600 -0.22(-1.58%)
Mar 27, 2006 14.10 14.28 13.90 13.96 1,109,300 -0.09(-0.64%)
Mar 24, 2006 14.00 14.15 13.84 14.05 1,353,100 +0.05(+0.36%)
Mar 23, 2006 13.81 14.17 13.62 14.00 1,507,800 +0.20(+1.45%)
Mar 22, 2006 13.44 13.82 13.42 13.80 1,897,700 +0.36(+2.68%)
Mar 21, 2006 13.61 13.99 13.31 13.44 2,343,700 -0.25(-1.83%)
Mar 20, 2006 13.87 13.95 13.55 13.69 2,537,800 -0.39(-2.77%)
Mar 17, 2006 13.58 14.25 13.44 14.08 5,780,800 +0.65(+4.84%)
Mar 16, 2006 13.21 13.64 13.01 13.43 3,039,400 +0.22(+1.67%)
Mar 15, 2006 13.24 13.28 12.96 13.21 2,287,500 +0.03(+0.23%)
Mar 14, 2006 13.30 13.33 13.04 13.18 1,852,500 +0.16(+1.23%)
Mar 13, 2006 13.20 13.26 12.95 13.02 1,478,800 -0.39(-2.91%)
Mar 10, 2006 13.25 13.43 12.90 13.41 2,377,100 +0.43(+3.31%)
Mar 09, 2006 13.10 13.37 12.76 12.98 2,300,200 -0.04(-0.31%)
Mar 08, 2006 12.90 13.11 12.58 13.02 2,735,500 -0.09(-0.69%)
Mar 07, 2006 13.00 13.20 12.95 13.11 4,772,300 -0.27(-2.02%)
Mar 06, 2006 13.81 13.97 13.04 13.38 5,226,300 -0.61(-4.36%)
Mar 03, 2006 13.26 14.00 13.00 13.99 19,354,700 +2.65(+23.37%)
Mar 02, 2006 11.10 11.37 10.91 11.34 4,232,700 -0.05(-0.44%)
Mar 01, 2006 11.11 11.50 11.11 11.39 3,112,300 +0.29(+2.61%)
Feb 28, 2006 11.51 11.50 11.08 11.10 2,295,800 -0.41(-3.56%)
Feb 27, 2006 11.50 11.79 11.47 11.51 1,719,100 -0.05(-0.43%)
Feb 24, 2006 11.70 11.77 11.47 11.56 2,214,400 -0.14(-1.20%)
Feb 23, 2006 11.53 11.94 11.38 11.70 2,533,300 +0.33(+2.90%)
Feb 22, 2006 11.36 11.55 11.20 11.37 1,368,400 +0.01(+0.09%)
Feb 21, 2006 11.26 11.44 11.07 11.36 1,762,300 +0.17(+1.52%)
Feb 17, 2006 11.26 11.38 11.15 11.19 1,288,000 -0.03(-0.27%)
Feb 16, 2006 11.05 11.24 10.98 11.22 1,527,700 +0.24(+2.19%)
Feb 15, 2006 11.12 11.24 10.80 10.98 2,053,300 -0.12(-1.08%)
Feb 14, 2006 10.68 11.14 10.60 11.10 2,874,900 +0.39(+3.64%)
Feb 13, 2006 10.96 10.96 10.66 10.71 2,595,200 -0.22(-2.01%)
Feb 10, 2006 10.92 11.04 10.55 10.93 2,122,600 +0.01(+0.09%)
Feb 09, 2006 11.30 11.59 10.81 10.92 3,299,700 -0.33(-2.93%)
Feb 08, 2006 10.85 11.25 10.55 11.25 5,122,900 +0.20(+1.81%)
Feb 07, 2006 11.31 11.31 10.85 11.05 5,592,300 -0.38(-3.32%)
Feb 06, 2006 10.90 11.53 10.78 11.43 5,330,700 +0.54(+4.96%)
Feb 03, 2006 11.04 11.20 10.82 10.89 2,770,800 -0.10(-0.91%)
Feb 02, 2006 11.45 11.60 10.85 10.99 2,955,600 -0.36(-3.17%)
Feb 01, 2006 11.48 11.74 11.20 11.35 2,818,900 -0.16(-1.39%)
Jan 31, 2006 10.94 11.57 10.73 11.51 5,071,300 +0.51(+4.64%)
Jan 30, 2006 11.25 11.78 10.99 11.00 6,627,000 -0.16(-1.43%)
Jan 27, 2006 10.37 11.30 10.88 11.16 8,603,600 +0.80(+7.72%)
Jan 26, 2006 9.980 10.49 9.970 10.36 4,796,300 +0.39(+3.91%)
Jan 25, 2006 10.25 10.56 9.670 9.970 8,104,700 -0.19(-1.87%)
Jan 24, 2006 8.380 10.45 8.380 10.16 21,171,400 +2.21(+27.80%)
Jan 23, 2006 7.800 8.040 7.710 7.950 3,793,800 +0.21(+2.71%)
Jan 20, 2006 7.960 7.980 7.680 7.740 1,836,600 -0.17(-2.15%)
Jan 19, 2006 7.810 8.020 7.750 7.910 3,445,800 +0.17(+2.20%)
Jan 18, 2006 7.800 7.830 7.580 7.740 2,022,900 -0.13(-1.65%)
Jan 17, 2006 7.970 8.100 7.800 7.870 3,042,800 +0.02(+0.25%)
Jan 13, 2006 8.090 8.150 7.720 7.850 3,267,300 -0.24(-2.97%)
Jan 12, 2006 8.410 8.410 8.090 8.090 1,886,400 -0.36(-4.26%)
Jan 11, 2006 8.520 8.550 8.350 8.450 1,590,900 -0.06(-0.71%)
Jan 10, 2006 8.430 8.530 8.260 8.510 2,076,600 -0.05(-0.58%)
Jan 09, 2006 8.360 8.740 8.290 8.560 1,834,900 +0.17(+2.03%)
Jan 06, 2006 8.550 8.580 8.350 8.390 1,516,600 -0.12(-1.41%)
Jan 05, 2006 8.210 8.540 8.200 8.510 2,565,300 +0.26(+3.15%)
Jan 04, 2006 8.110 8.310 8.030 8.250 1,763,700 +0.14(+1.73%)
Jan 03, 2006 8.090 8.170 7.820 8.110 2,327,300 +0.16(+2.01%)
Dec 30, 2005 7.820 7.960 7.680 7.950 1,554,600 +0.05(+0.63%)
Dec 29, 2005 7.950 8.040 7.860 7.900 1,134,700 -0.06(-0.75%)
Dec 28, 2005 7.730 7.970 7.700 7.960 1,282,100 +0.23(+2.98%)
Dec 27, 2005 7.890 7.930 7.720 7.730 1,052,400 -0.14(-1.78%)
Dec 23, 2005 7.870 7.910 7.760 7.870 835,300 +0.05(+0.64%)
Dec 22, 2005 7.850 7.860 7.650 7.820 1,187,200 -0.02(-0.26%)
Dec 21, 2005 7.660 7.880 7.630 7.840 1,437,400 +0.31(+4.12%)
Dec 20, 2005 7.700 7.810 7.530 7.530 1,104,300 -0.16(-2.08%)
Dec 19, 2005 7.870 8.030 7.690 7.690 1,709,300 -0.19(-2.41%)
Dec 16, 2005 7.770 8.050 7.680 7.880 2,811,100 +0.15(+1.94%)
Dec 15, 2005 7.810 7.880 7.680 7.730 1,210,500 -0.10(-1.28%)
Dec 14, 2005 7.950 8.000 7.790 7.830 1,599,700 -0.12(-1.51%)
Dec 13, 2005 8.040 8.050 7.840 7.950 1,977,600 -0.13(-1.61%)
Dec 12, 2005 8.260 8.300 8.040 8.080 1,218,500 -0.10(-1.22%)
Dec 09, 2005 8.290 8.370 8.120 8.180 1,396,800 -0.17(-2.04%)
Dec 08, 2005 8.080 8.420 8.040 8.350 4,260,100 -0.29(-3.36%)
Dec 07, 2005 8.850 8.900 8.520 8.640 2,086,700 -0.25(-2.81%)
Dec 06, 2005 8.930 8.990 8.720 8.890 2,189,500 +0.03(+0.34%)
Dec 05, 2005 8.800 8.910 8.570 8.860 2,688,800 +0.16(+1.84%)
Dec 02, 2005 8.850 8.850 8.550 8.700 3,217,500 -0.14(-1.58%)
Dec 01, 2005 8.420 9.000 8.370 8.840 5,890,400 +0.55(+6.63%)
Nov 30, 2005 8.350 8.440 8.240 8.290 2,992,300 +0.03(+0.36%)
Nov 29, 2005 7.920 8.440 8.000 8.260 6,488,200 +0.35(+4.42%)
Nov 28, 2005 8.100 8.190 7.910 7.910 2,916,200 +0.01(+0.13%)
Nov 25, 2005 7.900 8.100 7.810 7.900 978,500 -0.13(-1.62%)
Nov 23, 2005 8.250 8.250 7.890 8.030 8,323,400 +0.58(+7.79%)
Nov 22, 2005 7.710 7.750 7.390 7.450 2,650,100 -0.32(-4.12%)
Nov 21, 2005 7.290 7.780 7.190 7.770 2,900,900 +0.47(+6.44%)
Nov 18, 2005 7.390 7.480 7.130 7.300 1,079,000 -0.01(-0.14%)
Nov 17, 2005 7.100 7.360 7.050 7.310 1,797,000 +0.27(+3.84%)
Nov 16, 2005 7.020 7.090 6.920 7.040 1,370,100 +0.04(+0.57%)
Nov 15, 2005 7.050 7.250 6.850 7.000 1,968,600 -0.20(-2.78%)
Nov 14, 2005 7.300 7.360 7.160 7.200 2,105,600 -0.12(-1.64%)
Nov 11, 2005 7.260 7.400 7.260 7.320 1,566,400 +0.08(+1.10%)
Nov 10, 2005 7.460 7.510 7.090 7.240 2,008,800 -0.23(-3.08%)
Nov 09, 2005 7.530 7.620 7.450 7.470 1,566,800 -0.07(-0.93%)
Nov 08, 2005 7.700 7.700 7.490 7.540 1,113,200 -0.16(-2.08%)
Nov 07, 2005 7.580 7.750 7.370 7.700 1,599,100 +0.13(+1.72%)
Nov 04, 2005 7.540 7.570 7.280 7.570 2,203,500 +0.04(+0.53%)
Nov 03, 2005 7.650 7.700 7.470 7.530 1,972,300 -0.11(-1.44%)
Nov 02, 2005 7.250 7.690 7.250 7.640 3,032,200 +0.39(+5.38%)
Nov 01, 2005 6.990 7.260 6.900 7.250 1,588,400 +0.26(+3.72%)
Oct 31, 2005 6.990 7.090 6.950 6.990 1,251,200 +0.04(+0.58%)
Oct 28, 2005 6.790 6.970 6.760 6.950 1,840,500 +0.20(+2.96%)
Oct 27, 2005 7.230 7.230 6.730 6.750 3,883,100 -0.48(-6.64%)
Oct 26, 2005 7.230 7.500 7.060 7.230 2,014,100 +0.00(+0.00%)
Oct 25, 2005 7.270 7.580 7.160 7.230 3,639,100 -0.01(-0.14%)
Oct 24, 2005 7.030 7.300 7.020 7.240 2,544,300 +0.31(+4.47%)
Oct 21, 2005 6.810 7.010 6.730 6.930 1,361,700 +0.18(+2.67%)
Oct 20, 2005 7.150 7.320 6.600 6.750 3,330,700 -0.25(-3.57%)
Oct 19, 2005 6.710 7.000 6.530 7.000 2,214,200 +0.23(+3.40%)
Oct 18, 2005 7.020 7.090 6.760 6.770 1,818,700 -0.23(-3.29%)
Oct 17, 2005 6.970 7.150 6.800 7.000 1,876,900 +0.09(+1.30%)
Oct 14, 2005 6.510 7.020 6.430 6.910 5,870,500 +0.46(+7.13%)
Oct 13, 2005 6.550 6.590 6.280 6.450 3,130,400 -0.09(-1.38%)
Oct 12, 2005 6.850 6.880 6.510 6.540 3,936,900 -0.30(-4.39%)
Oct 11, 2005 6.920 7.038 6.730 6.840 3,359,100 -0.06(-0.87%)
Oct 10, 2005 9.500 7.380 6.880 6.900 3,687,800 -0.33(-4.56%)
Oct 07, 2005 7.220 7.380 7.200 7.230 1,636,700 +0.07(+0.98%)
Oct 06, 2005 7.350 7.490 7.110 7.160 3,029,200 -0.11(-1.51%)
Oct 05, 2005 7.790 7.900 7.270 7.270 2,139,600 -0.51(-6.56%)
Oct 04, 2005 8.310 8.310 7.780 7.780 2,401,600 -0.53(-6.38%)
Oct 03, 2005 8.520 8.680 8.250 8.310 1,611,100 -0.26(-3.03%)
Sep 30, 2005 8.430 8.750 8.430 8.570 2,047,200 +0.13(+1.54%)
Sep 29, 2005 8.600 8.600 8.390 8.440 1,310,100 -0.17(-1.97%)
Sep 28, 2005 8.640 8.780 8.420 8.610 2,416,000 -0.03(-0.35%)
Sep 27, 2005 8.650 8.700 8.450 8.640 5,221,800 +0.38(+4.60%)
Sep 26, 2005 8.160 8.360 8.020 8.260 1,949,400 +0.13(+1.60%)
Sep 23, 2005 7.959 8.170 7.720 8.130 2,477,300 +0.28(+3.57%)
Sep 22, 2005 8.100 8.100 7.820 7.850 1,875,800 -0.30(-3.68%)
Sep 21, 2005 7.910 8.250 7.910 8.150 1,930,100 +0.20(+2.52%)
Sep 20, 2005 8.340 8.670 7.940 7.950 4,142,800 -0.39(-4.68%)
Sep 19, 2005 8.400 8.490 8.320 8.340 1,594,600 -0.02(-0.24%)
Sep 16, 2005 8.370 8.540 8.200 8.360 3,452,100 +0.10(+1.21%)
Sep 15, 2005 8.320 8.660 8.260 8.260 1,773,100 +0.01(+0.12%)
Sep 14, 2005 8.500 8.640 8.240 8.250 1,793,900 -0.25(-2.94%)
Sep 13, 2005 8.700 8.920 8.500 8.500 3,078,900 -0.13(-1.51%)
Sep 12, 2005 9.200 9.620 8.550 8.630 8,827,500 -0.56(-6.09%)
Sep 09, 2005 9.200 9.320 9.110 9.190 3,125,600 +0.03(+0.33%)
Sep 08, 2005 9.170 9.220 8.950 9.160 2,527,100 +0.01(+0.11%)
Sep 07, 2005 8.990 9.190 8.880 9.150 3,947,100 +0.61(+7.14%)
Sep 06, 2005 8.540 8.720 8.380 8.540 3,331,600 +0.04(+0.47%)
Sep 02, 2005 8.440 8.670 8.330 8.500 1,759,500 +0.14(+1.67%)
Sep 01, 2005 7.980 8.500 7.980 8.360 3,170,000 +0.46(+5.82%)
Aug 31, 2005 7.740 7.960 7.600 7.900 3,060,900 +0.09(+1.15%)
Aug 30, 2005 7.650 7.810 7.500 7.810 2,217,300 +0.11(+1.43%)
Aug 29, 2005 7.290 7.710 7.270 7.700 2,411,300 +0.33(+4.48%)
Aug 26, 2005 7.710 7.740 7.280 7.370 2,295,300 -0.30(-3.91%)
Aug 25, 2005 7.600 7.810 7.600 7.670 2,436,500 +0.07(+0.92%)
Aug 24, 2005 8.200 8.200 7.590 7.600 4,441,600 -0.61(-7.43%)
Aug 23, 2005 8.580 8.650 8.200 8.210 2,144,300 -0.34(-3.98%)
Aug 22, 2005 8.490 8.600 8.330 8.550 1,474,700 +0.18(+2.15%)
Aug 19, 2005 8.320 8.400 8.260 8.370 1,382,200 +0.15(+1.82%)
Aug 18, 2005 8.440 8.460 8.150 8.220 2,514,400 -0.37(-4.31%)
Aug 17, 2005 8.800 8.870 8.550 8.590 1,915,300 -0.22(-2.50%)
Aug 16, 2005 9.230 9.230 8.790 8.810 1,497,300 -0.41(-4.45%)
Aug 15, 2005 9.170 9.250 8.950 9.220 1,924,300 +0.05(+0.55%)
Aug 12, 2005 9.270 9.300 8.920 9.170 1,402,300 -0.10(-1.08%)
Aug 11, 2005 9.180 9.500 9.160 9.270 2,262,000 +0.10(+1.09%)
Aug 10, 2005 9.200 9.390 9.070 9.170 3,132,400 +0.11(+1.21%)
Aug 09, 2005 9.230 9.350 9.020 9.060 1,957,900 -0.17(-1.84%)
Aug 08, 2005 8.910 9.250 8.880 9.230 2,872,600 +0.38(+4.29%)
Aug 05, 2005 9.110 9.200 8.640 8.850 3,117,300 -0.26(-2.85%)
Aug 04, 2005 9.200 9.210 8.920 9.110 2,241,200 -0.09(-0.98%)
Aug 03, 2005 9.410 9.470 9.200 9.200 1,624,400 -0.15(-1.60%)
Aug 02, 2005 9.510 9.710 9.350 9.350 3,581,500 +0.16(+1.74%)
Aug 01, 2005 9.220 9.270 9.040 9.190 1,639,400 -0.03(-0.33%)
Jul 29, 2005 9.290 9.440 9.200 9.220 1,685,100 -0.10(-1.07%)
Jul 28, 2005 9.240 9.550 9.200 9.320 3,784,100 +0.10(+1.08%)
Jul 27, 2005 9.700 9.790 9.160 9.220 4,149,200 -0.38(-3.96%)
Jul 26, 2005 8.550 9.730 8.510 9.600 10,387,300 +0.55(+6.08%)
Jul 25, 2005 9.610 9.760 9.050 9.050 6,337,500 -0.56(-5.83%)
Jul 22, 2005 9.020 9.710 9.020 9.610 11,570,100 +0.70(+7.86%)
Jul 21, 2005 8.670 9.000 8.370 8.910 6,968,800 +0.28(+3.24%)
Jul 20, 2005 7.940 8.710 7.870 8.630 7,406,900 +0.69(+8.69%)
Jul 19, 2005 7.650 8.030 7.590 7.940 4,570,100 +0.38(+5.03%)
Jul 18, 2005 7.520 7.760 7.520 7.560 2,536,800 -0.16(-2.07%)
Jul 15, 2005 7.680 7.830 7.480 7.720 1,963,100 +0.03(+0.39%)
Jul 14, 2005 7.920 8.070 7.620 7.690 3,183,900 -0.23(-2.90%)
Jul 13, 2005 8.000 8.360 7.670 7.920 9,475,400 -0.09(-1.12%)
Jul 12, 2005 7.400 8.240 7.110 8.010 14,382,700 +0.62(+8.39%)
Jul 11, 2005 6.770 7.400 6.770 7.390 5,215,700 +0.64(+9.48%)
Jul 08, 2005 6.540 6.750 6.540 6.750 2,317,400 +0.22(+3.37%)
Jul 07, 2005 6.450 6.620 6.410 6.530 2,203,500 -0.11(-1.66%)
Jul 06, 2005 6.430 6.710 6.320 6.640 2,724,800 +0.21(+3.27%)
Jul 05, 2005 6.460 6.470 6.380 6.430 1,857,600 +0.00(+0.00%)
Jul 01, 2005 6.460 6.530 6.400 6.430 1,170,300 +0.02(+0.31%)
Jun 30, 2005 6.420 6.520 6.330 6.410 2,825,800 -0.01(-0.16%)
Jun 29, 2005 6.380 6.510 6.350 6.420 2,723,400 +0.12(+1.90%)
Jun 28, 2005 6.480 6.560 6.280 6.300 4,614,800 +0.00(+0.00%)
Jun 27, 2005 6.300 6.430 6.230 6.300 2,870,500 -0.04(-0.63%)
Jun 24, 2005 6.540 6.650 6.320 6.340 4,174,500 -0.25(-3.79%)
Jun 23, 2005 6.790 6.800 6.510 6.590 4,257,200 -0.26(-3.80%)
Jun 22, 2005 6.910 6.980 6.730 6.850 2,427,900 -0.02(-0.29%)
Jun 21, 2005 6.850 6.980 6.590 6.870 4,595,600 -0.13(-1.86%)
Jun 20, 2005 7.310 7.320 6.920 7.000 5,452,300 -0.40(-5.41%)
Jun 17, 2005 7.700 7.700 7.300 7.400 4,499,100 -0.12(-1.60%)
Jun 16, 2005 7.230 7.540 7.150 7.520 5,040,900 +0.29(+4.01%)
Jun 15, 2005 6.910 7.260 6.880 7.230 5,692,100 +0.39(+5.70%)
Jun 14, 2005 6.700 6.850 6.620 6.840 2,576,100 +0.11(+1.63%)
Jun 13, 2005 6.930 7.050 6.660 6.730 3,468,200 -0.19(-2.75%)
Jun 10, 2005 6.710 7.200 6.660 6.920 4,362,000 +0.21(+3.13%)
Jun 09, 2005 6.690 6.730 6.580 6.710 1,876,300 +0.03(+0.45%)
Jun 08, 2005 6.860 6.900 6.600 6.680 2,617,800 -0.16(-2.34%)
Jun 07, 2005 6.900 6.990 6.750 6.840 2,806,200 -0.07(-1.01%)
Jun 06, 2005 7.120 7.190 6.860 6.910 3,907,100 -0.13(-1.85%)
Jun 03, 2005 7.200 7.440 7.010 7.040 4,296,400 -0.20(-2.76%)
Jun 02, 2005 7.560 7.700 7.200 7.240 4,589,400 -0.36(-4.74%)
Jun 01, 2005 7.720 7.850 7.440 7.600 3,082,900 -0.05(-0.65%)
May 31, 2005 7.700 7.760 7.510 7.650 1,822,900 -0.06(-0.78%)
May 27, 2005 7.740 7.900 7.640 7.710 3,359,100 +0.23(+3.07%)
May 26, 2005 7.130 7.530 7.080 7.480 3,402,100 +0.46(+6.55%)
May 25, 2005 7.440 7.440 6.900 7.020 4,814,200 -0.52(-6.90%)
May 24, 2005 7.520 7.680 7.420 7.540 2,241,000 +0.02(+0.27%)
May 23, 2005 7.310 7.670 7.260 7.520 2,454,300 +0.06(+0.80%)
May 20, 2005 7.400 7.550 7.240 7.460 2,610,500 +0.07(+0.95%)
May 19, 2005 7.830 7.840 7.340 7.390 4,255,000 -0.43(-5.50%)
May 18, 2005 7.200 8.180 7.100 7.820 8,239,300 +0.75(+10.61%)
May 17, 2005 6.650 7.110 6.620 7.070 5,058,400 +0.48(+7.28%)
May 16, 2005 6.550 6.700 6.420 6.590 2,357,000 +0.07(+1.07%)
May 13, 2005 6.840 6.900 6.440 6.520 3,963,800 -0.25(-3.69%)
May 12, 2005 7.370 7.500 6.760 6.770 4,272,500 -0.60(-8.14%)
May 11, 2005 7.420 7.570 7.190 7.370 1,834,500 -0.06(-0.81%)
May 10, 2005 7.680 7.680 7.350 7.430 2,747,100 -0.42(-5.35%)
May 09, 2005 7.590 7.870 7.410 7.850 3,393,200 +0.31(+4.11%)
May 06, 2005 7.700 7.970 7.500 7.540 5,119,300 +0.09(+1.21%)
May 05, 2005 7.850 7.880 7.190 7.450 3,906,000 -0.36(-4.61%)
May 04, 2005 7.300 7.820 7.250 7.810 3,930,000 +0.66(+9.23%)
May 03, 2005 7.300 7.480 7.060 7.150 2,834,600 -0.15(-2.05%)
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.