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 (%)
Sep 30, 2008 23.20 24.81 22.36 24.81 7,129,746 +2.47(+11.05%)
Sep 29, 2008 25.77 25.84 21.57 22.34 8,300,894 -4.83(-17.79%)
Sep 26, 2008 26.89 27.47 26.29 27.17 0 -1.09(-3.86%)
Sep 25, 2008 28.39 29.01 26.97 28.26 4,915,856 -0.25(-0.87%)
Sep 24, 2008 29.66 30.53 28.14 28.51 5,756,410 -0.48(-1.65%)
Sep 23, 2008 29.07 30.45 27.87 28.99 6,518,776 -0.18(-0.62%)
Sep 22, 2008 31.09 31.44 28.97 29.17 7,007,342 -1.57(-5.11%)
Sep 19, 2008 29.51 30.98 27.94 30.74 0 +3.22(+11.68%)
Sep 18, 2008 26.78 27.88 24.26 27.52 17,386,560 +1.74(+6.76%)
Sep 17, 2008 28.76 29.36 25.50 25.78 14,569,358 -3.85(-12.98%)
Sep 16, 2008 29.43 30.51 27.57 29.63 18,989,792 -0.82(-2.70%)
Sep 15, 2008 34.64 35.47 29.65 30.45 20,974,270 -7.13(-18.97%)
Sep 12, 2008 36.16 37.59 34.92 37.58 0 +2.25(+6.37%)
Sep 11, 2008 33.03 35.91 31.65 35.33 8,809,654 +1.62(+4.80%)
Sep 10, 2008 32.71 34.45 31.95 33.72 9,628,099 +1.45(+4.48%)
Sep 09, 2008 36.87 36.95 31.63 32.27 14,837,076 -6.26(-16.24%)
Sep 08, 2008 39.96 41.38 37.22 38.53 10,175,933 -0.35(-0.91%)
Sep 05, 2008 38.67 39.45 35.51 38.88 0 +0.14(+0.37%)
Sep 04, 2008 43.77 44.35 38.61 38.74 7,485,665 -4.83(-11.09%)
Sep 03, 2008 45.72 46.64 42.23 43.57 5,616,738 -2.29(-4.99%)
Sep 02, 2008 48.12 49.29 45.48 45.86 5,097,760 -4.49(-8.91%)
Aug 29, 2008 49.17 51.16 49.17 50.35 0 +0.51(+1.02%)
Aug 28, 2008 50.21 50.81 48.38 49.84 2,014,876 +0.02(+0.04%)
Aug 27, 2008 49.08 50.10 48.87 49.82 1,620,617 +1.20(+2.46%)
Aug 26, 2008 48.53 49.43 48.04 48.63 1,824,573 +0.20(+0.42%)
Aug 25, 2008 49.14 50.69 47.86 48.42 2,456,060 -1.86(-3.69%)
Aug 22, 2008 51.06 51.06 49.62 50.28 0 -0.90(-1.76%)
Aug 21, 2008 51.75 52.09 50.25 51.18 2,133,534 -0.29(-0.56%)
Aug 20, 2008 50.47 52.04 50.29 51.47 2,360,416 +1.80(+3.62%)
Aug 19, 2008 48.18 50.21 47.91 49.67 2,105,479 +1.28(+2.65%)
Aug 18, 2008 49.01 50.92 47.95 48.39 2,158,495 -0.57(-1.17%)
Aug 15, 2008 49.34 49.87 47.89 48.96 0 -1.16(-2.31%)
Aug 14, 2008 49.75 51.50 48.89 50.12 2,800,234 -0.66(-1.30%)
Aug 13, 2008 48.71 51.99 48.67 50.78 3,751,148 +2.13(+4.39%)
Aug 12, 2008 48.02 50.17 47.91 48.64 3,862,112 +0.88(+1.84%)
Aug 11, 2008 48.51 49.19 47.55 47.76 3,459,871 -0.97(-1.98%)
Aug 08, 2008 50.71 50.71 48.24 48.73 3,348,294 -2.78(-5.41%)
Aug 07, 2008 51.10 53.11 49.66 51.52 4,276,413 +0.44(+0.86%)
Aug 06, 2008 51.75 52.45 49.72 51.08 5,640,279 +0.36(+0.72%)
Aug 05, 2008 53.22 54.78 49.00 50.71 6,735,116 -1.92(-3.65%)
Aug 04, 2008 55.21 56.61 51.16 52.64 6,019,707 -4.84(-8.42%)
Aug 01, 2008 60.30 61.00 57.23 57.48 7,535,125 -3.29(-5.42%)
Jul 31, 2008 56.38 63.61 52.04 60.77 22,922,944 +3.97(+6.99%)
Jul 30, 2008 56.23 57.12 53.90 56.80 4,053,872 +1.89(+3.45%)
Jul 29, 2008 54.90 56.70 52.18 54.90 9,042,604 +6.75(+14.01%)
Jul 28, 2008 46.77 49.05 46.77 48.16 4,553,121 +1.55(+3.33%)
Jul 25, 2008 44.23 46.97 43.54 46.61 4,475,383 +2.73(+6.22%)
Jul 24, 2008 46.68 47.00 43.23 43.88 5,904,472 -2.71(-5.81%)
Jul 23, 2008 49.09 50.24 46.04 46.59 5,883,344 -0.50(-1.06%)
Jul 22, 2008 48.00 48.00 45.39 47.09 6,235,722 -1.78(-3.64%)
Jul 21, 2008 45.75 49.02 45.36 48.87 4,228,565 +3.79(+8.41%)
Jul 18, 2008 46.88 47.49 44.99 45.08 6,172,651 -1.09(-2.36%)
Jul 17, 2008 49.89 50.94 45.30 46.17 6,526,873 -4.92(-9.63%)
Jul 16, 2008 49.92 51.19 47.34 51.09 5,280,786 +0.39(+0.77%)
Jul 15, 2008 50.81 52.48 50.00 50.69 5,551,283 -1.05(-2.03%)
Jul 14, 2008 54.21 55.31 50.18 51.75 4,144,331 -0.65(-1.24%)
Jul 11, 2008 52.13 53.45 50.30 52.40 3,489,660 -0.24(-0.45%)
Jul 10, 2008 52.60 54.03 50.45 52.64 4,403,246 +0.96(+1.85%)
Jul 09, 2008 50.48 54.50 50.43 51.68 6,442,885 +2.54(+5.16%)
Jul 08, 2008 50.48 50.63 46.14 49.14 6,159,983 -1.00(-1.98%)
Jul 07, 2008 51.48 54.55 48.55 50.14 7,856,490 -0.38(-0.76%)
Jul 04, 2008 54.00 54.98 48.68 50.52 7,325,408 +0.00(+0.00%)
Jul 03, 2008 54.00 54.98 48.68 50.52 7,325,408 -3.69(-6.81%)
Jul 02, 2008 63.03 64.11 53.86 54.21 8,247,626 -8.56(-13.63%)
Jul 01, 2008 64.57 65.17 60.47 62.77 7,780,331 -3.26(-4.94%)
Jun 30, 2008 66.75 67.51 65.41 66.03 23,788,622 +0.76(+1.16%)
Jun 27, 2008 62.91 66.06 62.61 65.28 8,597,522 +4.81(+7.96%)
Jun 26, 2008 63.16 64.12 59.11 60.46 4,268,824 -3.08(-4.85%)
Jun 25, 2008 64.60 65.11 61.78 63.55 4,165,246 -0.87(-1.35%)
Jun 24, 2008 65.78 66.99 63.49 64.42 3,518,190 -1.29(-1.97%)
Jun 23, 2008 65.56 66.74 65.13 65.71 2,322,412 +0.30(+0.45%)
Jun 20, 2008 67.86 68.51 64.86 65.41 3,693,457 -2.66(-3.91%)
Jun 19, 2008 67.70 68.67 66.93 68.07 2,589,998 +0.49(+0.72%)
Jun 18, 2008 63.63 67.94 63.63 67.58 2,845,588 +2.88(+4.45%)
Jun 17, 2008 67.27 67.82 64.28 64.70 3,128,455 -1.68(-2.54%)
Jun 16, 2008 67.91 67.94 66.03 66.39 2,197,606 -1.25(-1.85%)
Jun 13, 2008 66.03 67.84 65.14 67.64 2,811,715 +2.33(+3.56%)
Jun 12, 2008 69.49 69.85 63.56 65.32 5,693,064 -3.16(-4.61%)
Jun 11, 2008 69.25 69.71 67.25 68.47 3,706,920 -0.32(-0.46%)
Jun 10, 2008 67.97 69.46 66.80 68.79 3,167,433 -0.73(-1.05%)
Jun 09, 2008 68.79 69.52 67.00 69.52 2,436,046 +1.74(+2.57%)
Jun 06, 2008 66.88 69.06 66.03 67.78 2,967,504 +0.32(+0.47%)
Jun 05, 2008 65.18 67.46 64.80 67.46 2,961,702 +3.63(+5.68%)
Jun 04, 2008 66.40 66.57 63.55 63.83 2,415,155 -2.82(-4.24%)
Jun 03, 2008 67.08 68.06 64.74 66.66 3,207,942 +0.01(+0.01%)
Jun 02, 2008 67.67 69.00 65.26 66.65 2,559,943 -1.30(-1.92%)
May 30, 2008 66.12 68.05 66.12 67.95 3,868,756 +2.40(+3.66%)
May 29, 2008 67.44 67.44 64.49 65.55 3,045,360 -2.12(-3.13%)
May 28, 2008 63.94 67.66 63.38 67.66 2,989,703 +3.64(+5.68%)
May 27, 2008 64.45 64.45 62.11 64.02 3,182,671 -0.38(-0.59%)
May 26, 2008 64.61 65.33 61.98 64.41 0 +0.00(+0.00%)
May 23, 2008 64.61 65.33 61.98 64.41 3,001,830 -0.68(-1.04%)
May 22, 2008 66.03 67.69 64.37 65.09 2,593,734 -0.91(-1.38%)
May 21, 2008 69.79 69.93 65.81 66.00 2,924,051 -3.76(-5.39%)
May 20, 2008 67.12 69.76 65.09 69.76 2,904,130 +2.12(+3.14%)
May 19, 2008 68.06 69.79 66.79 67.63 2,660,058 -0.35(-0.52%)
May 16, 2008 66.13 68.32 66.13 67.99 3,402,727 +2.48(+3.78%)
May 15, 2008 65.94 66.90 64.23 65.51 3,666,796 +0.29(+0.44%)
May 14, 2008 67.66 68.95 65.00 65.22 3,475,103 -2.30(-3.40%)
May 13, 2008 66.03 67.52 64.79 67.52 1,587,570 +1.30(+1.97%)
May 12, 2008 66.06 66.41 64.67 66.22 1,470,037 +0.47(+0.71%)
May 09, 2008 67.05 67.05 63.79 65.75 2,050,750 -1.39(-2.07%)
May 08, 2008 65.56 67.20 65.19 67.13 2,256,855 +2.16(+3.33%)
May 07, 2008 66.04 67.75 64.70 64.97 2,964,694 -1.01(-1.54%)
May 06, 2008 64.97 66.40 64.65 65.99 2,115,301 +0.69(+1.06%)
May 05, 2008 63.02 65.56 62.51 65.30 2,813,994 +2.40(+3.82%)
May 02, 2008 60.03 63.47 60.03 62.89 2,841,594 +2.67(+4.43%)
May 01, 2008 60.00 60.75 57.80 60.22 2,626,448 +0.14(+0.24%)
Apr 30, 2008 58.29 61.39 58.29 60.08 2,985,989 +0.89(+1.50%)
Apr 29, 2008 59.82 60.29 58.86 59.19 2,978,840 -1.95(-3.19%)
Apr 28, 2008 65.42 65.42 61.07 61.14 2,955,683 -3.21(-4.98%)
Apr 25, 2008 61.03 64.48 60.80 64.35 3,380,891 +3.10(+5.06%)
Apr 24, 2008 62.78 62.83 59.89 61.25 4,149,051 -1.34(-2.14%)
Apr 23, 2008 62.79 63.79 61.45 62.59 3,595,556 +0.29(+0.46%)
Apr 22, 2008 64.50 66.45 61.15 62.30 5,550,692 -2.68(-4.12%)
Apr 21, 2008 64.96 66.33 64.60 64.98 2,450,100 +0.02(+0.03%)
Apr 18, 2008 65.51 66.18 64.04 64.96 2,499,965 +0.27(+0.41%)
Apr 17, 2008 64.63 65.79 63.55 64.69 2,323,066 -0.86(-1.31%)
Apr 16, 2008 64.60 66.63 64.14 65.56 3,682,634 +2.25(+3.55%)
Apr 15, 2008 63.39 63.75 60.89 63.31 2,525,630 +1.22(+1.96%)
Apr 14, 2008 63.38 63.81 61.33 62.09 2,866,605 -1.72(-2.70%)
Apr 11, 2008 62.55 64.84 62.41 63.81 3,196,495 -0.26(-0.40%)
Apr 10, 2008 60.40 64.12 60.40 64.07 3,524,847 +2.90(+4.74%)
Apr 09, 2008 61.86 62.11 60.29 61.17 3,666,309 -0.98(-1.57%)
Apr 08, 2008 59.64 62.15 59.57 62.15 3,377,353 +1.87(+3.10%)
Apr 07, 2008 59.46 61.63 58.88 60.28 5,543,861 +1.89(+3.23%)
Apr 04, 2008 58.22 58.95 57.40 58.40 2,886,545 +0.78(+1.36%)
Apr 03, 2008 55.99 58.01 55.95 57.61 3,083,176 +1.22(+2.16%)
Apr 02, 2008 55.52 56.94 54.93 56.40 3,884,952 +0.98(+1.76%)
Apr 01, 2008 53.16 55.62 51.88 55.42 4,479,147 +3.34(+6.41%)
Mar 31, 2008 51.58 52.48 50.72 52.08 2,665,644 +0.53(+1.02%)
Mar 28, 2008 51.38 51.86 50.53 51.55 2,250,994 +1.14(+2.26%)
Mar 27, 2008 52.65 52.87 50.12 50.42 3,680,567 -2.17(-4.13%)
Mar 26, 2008 51.98 52.85 51.44 52.59 1,900,072 +0.12(+0.24%)
Mar 25, 2008 52.47 52.73 51.38 52.46 2,436,535 +1.38(+2.70%)
Mar 24, 2008 50.47 53.17 50.47 51.09 2,673,575 +1.82(+3.69%)
Mar 21, 2008 47.70 50.05 46.64 49.27 2,643,792 +0.00(+0.00%)
Mar 20, 2008 47.70 50.05 46.64 49.27 2,643,792 +1.45(+3.04%)
Mar 19, 2008 52.57 54.73 47.73 47.81 3,150,572 -5.27(-9.93%)
Mar 18, 2008 50.95 53.34 50.39 53.09 2,258,605 +3.35(+6.73%)
Mar 17, 2008 51.66 51.66 48.32 49.74 2,169,055 -2.67(-5.10%)
Mar 14, 2008 53.59 53.59 50.94 52.41 2,590,204 -0.64(-1.21%)
Mar 13, 2008 49.56 53.41 48.62 53.05 3,792,038 +2.30(+4.53%)
Mar 12, 2008 50.46 51.54 49.53 50.75 1,809,680 +0.53(+1.05%)
Mar 11, 2008 48.57 50.24 47.58 50.22 3,432,298 +3.37(+7.19%)
Mar 10, 2008 51.95 52.50 46.54 46.86 5,049,609 -5.44(-10.40%)
Mar 07, 2008 51.68 53.14 50.52 52.29 4,458,095 +0.33(+0.63%)
Mar 06, 2008 53.85 53.85 51.91 51.97 2,404,787 -1.53(-2.86%)
Mar 05, 2008 51.60 53.64 51.54 53.50 3,420,847 +2.35(+4.60%)
Mar 04, 2008 50.50 52.43 49.94 51.14 4,325,293 +0.69(+1.37%)
Mar 03, 2008 49.83 51.51 49.25 50.45 2,565,921 +0.10(+0.19%)
Feb 29, 2008 51.69 51.71 49.92 50.36 4,846,729 -1.68(-3.24%)
Feb 28, 2008 51.42 52.52 50.73 52.04 2,185,882 +0.44(+0.85%)
Feb 27, 2008 52.26 52.63 50.76 51.60 2,369,922 -0.79(-1.52%)
Feb 26, 2008 50.58 52.62 49.84 52.40 3,691,444 +1.57(+3.09%)
Feb 25, 2008 49.02 50.83 47.95 50.83 3,020,124 +2.22(+4.57%)
Feb 22, 2008 47.08 48.81 45.98 48.61 2,368,103 +1.89(+4.06%)
Feb 21, 2008 49.57 49.57 46.44 46.71 3,692,173 -2.38(-4.85%)
Feb 20, 2008 46.35 49.23 46.10 49.09 4,146,224 +2.56(+5.49%)
Feb 19, 2008 45.19 47.31 44.73 46.54 4,106,109 +2.37(+5.37%)
Feb 18, 2008 45.23 45.23 43.37 44.17 0 +0.00(+0.00%)
Feb 15, 2008 45.23 45.23 43.37 44.17 2,050,693 -1.07(-2.37%)
Feb 14, 2008 45.53 46.10 44.50 45.24 1,962,640 +0.14(+0.32%)
Feb 13, 2008 44.46 45.52 43.16 45.09 2,001,477 +0.96(+2.17%)
Feb 12, 2008 45.82 46.27 43.66 44.14 2,321,365 -1.20(-2.64%)
Feb 11, 2008 44.11 45.54 43.87 45.33 1,681,275 +1.10(+2.49%)
Feb 08, 2008 41.97 44.93 41.92 44.23 3,624,263 +1.74(+4.10%)
Feb 07, 2008 41.90 42.98 41.21 42.49 4,053,387 -0.25(-0.58%)
Feb 06, 2008 43.82 44.29 42.45 42.74 3,606,568 -0.96(-2.19%)
Feb 05, 2008 44.43 45.00 43.25 43.70 3,429,767 -1.01(-2.27%)
Feb 04, 2008 45.97 46.08 44.70 44.71 2,401,208 -1.16(-2.52%)
Feb 01, 2008 46.17 46.67 45.12 45.87 3,420,003 +0.16(+0.36%)
Jan 31, 2008 43.79 46.06 42.95 45.71 3,439,658 +1.39(+3.13%)
Jan 30, 2008 43.65 45.25 42.71 44.32 3,266,306 +0.42(+0.96%)
Jan 29, 2008 43.08 44.78 41.99 43.90 4,226,819 +0.22(+0.50%)
Jan 28, 2008 38.85 43.73 38.85 43.68 4,218,833 +2.93(+7.19%)
Jan 25, 2008 40.90 42.87 40.27 40.75 4,780,128 +0.47(+1.16%)
Jan 24, 2008 37.92 40.72 37.92 40.28 4,997,943 +2.56(+6.77%)
Jan 23, 2008 36.40 39.08 33.80 37.73 7,806,583 +0.12(+0.33%)
Jan 22, 2008 33.60 38.45 32.73 37.60 7,393,394 +2.01(+5.65%)
Jan 21, 2008 34.60 35.93 33.46 35.59 0 +0.00(+0.00%)
Jan 18, 2008 34.60 35.93 33.46 35.59 4,647,626 +1.64(+4.82%)
Jan 17, 2008 36.28 36.28 33.74 33.95 4,602,491 -1.75(-4.90%)
Jan 16, 2008 35.82 37.18 33.42 35.71 5,776,036 +0.15(+0.43%)
Jan 15, 2008 37.12 37.70 35.30 35.55 4,276,207 -2.25(-5.95%)
Jan 14, 2008 36.14 37.91 36.14 37.80 3,033,366 +1.85(+5.14%)
Jan 11, 2008 37.19 37.22 35.66 35.95 1,978,118 -1.15(-3.10%)
Jan 10, 2008 34.52 37.71 34.52 37.10 2,765,149 +1.25(+3.50%)
Jan 09, 2008 36.38 36.84 34.15 35.85 6,319,281 -0.80(-2.19%)
Jan 08, 2008 38.10 39.04 36.52 36.65 3,045,087 -1.46(-3.84%)
Jan 07, 2008 39.61 39.89 36.66 38.12 4,647,495 -1.53(-3.86%)
Jan 04, 2008 41.99 41.99 39.35 39.65 3,229,267 -2.69(-6.35%)
Jan 03, 2008 42.71 43.43 42.14 42.34 1,864,495 -0.37(-0.87%)
Jan 02, 2008 44.69 44.69 42.23 42.71 2,590,344 -1.54(-3.48%)
Jan 01, 2008 43.09 44.55 43.04 44.25 0 +0.00(+0.00%)
Dec 31, 2007 43.09 44.55 43.04 44.25 1,329,711 +0.69(+1.58%)
Dec 28, 2007 43.70 44.18 43.10 43.56 1,078,525 +0.08(+0.18%)
Dec 27, 2007 44.17 44.61 43.45 43.49 1,509,323 -1.05(-2.36%)
Dec 26, 2007 43.33 44.74 43.12 44.54 1,493,937 +1.05(+2.42%)
Dec 24, 2007 43.26 44.01 43.10 43.49 769,585 +0.34(+0.80%)
Dec 21, 2007 43.40 43.54 42.14 43.14 2,945,870 +0.86(+2.04%)
Dec 20, 2007 41.68 42.34 41.27 42.28 2,803,354 +0.62(+1.49%)
Dec 19, 2007 41.93 42.41 41.27 41.66 1,960,608 -0.56(-1.31%)
Dec 18, 2007 43.87 43.87 41.08 42.21 2,742,837 -0.76(-1.76%)
Dec 17, 2007 45.11 45.43 42.75 42.97 2,787,609 -3.09(-6.71%)
Dec 14, 2007 44.70 46.42 44.50 46.06 2,415,748 +0.58(+1.28%)
Dec 13, 2007 44.30 45.60 43.65 45.48 2,244,094 +0.97(+2.17%)
Dec 12, 2007 45.48 45.84 43.88 44.51 2,096,119 +0.35(+0.80%)
Dec 11, 2007 45.93 46.42 43.88 44.16 1,780,559 -1.54(-3.37%)
Dec 10, 2007 46.35 46.88 45.52 45.70 1,353,285 -0.21(-0.46%)
Dec 07, 2007 45.94 46.64 44.80 45.91 5,288,157 +0.46(+1.01%)
Dec 06, 2007 44.74 45.45 44.16 45.45 1,856,011 +1.04(+2.35%)
Dec 05, 2007 43.12 45.08 43.12 44.41 1,852,641 +1.20(+2.77%)
Dec 04, 2007 41.98 43.49 41.83 43.21 1,867,605 +0.36(+0.85%)
Dec 03, 2007 42.37 43.20 41.81 42.85 2,102,405 +0.19(+0.45%)
Nov 30, 2007 43.13 43.13 41.83 42.65 3,562,838 +0.74(+1.76%)
Nov 29, 2007 42.22 42.83 41.06 41.92 1,722,367 -0.20(-0.48%)
Nov 28, 2007 38.94 42.12 38.94 42.12 3,340,723 +3.18(+8.16%)
Nov 27, 2007 39.86 39.91 38.33 38.94 2,781,633 -0.36(-0.93%)
Nov 26, 2007 40.91 41.62 39.05 39.30 1,709,195 -1.53(-3.75%)
Nov 23, 2007 39.81 40.94 39.62 40.84 805,822 +1.04(+2.62%)
Nov 21, 2007 38.52 40.41 37.42 39.79 3,587,909 +1.16(+3.00%)
Nov 20, 2007 38.38 39.96 37.67 38.63 3,697,916 +0.19(+0.50%)
Nov 19, 2007 40.44 41.15 38.40 38.44 3,413,495 -2.66(-6.47%)
Nov 16, 2007 40.90 41.31 39.76 41.10 2,945,731 +0.61(+1.51%)
Nov 15, 2007 42.93 42.93 40.22 40.49 3,992,028 -2.33(-5.43%)
Nov 14, 2007 42.06 43.52 41.42 42.82 3,256,857 +2.05(+5.02%)
Nov 13, 2007 39.93 41.01 38.80 40.77 4,121,993 +0.94(+2.35%)
Nov 12, 2007 42.44 42.44 38.09 39.83 5,258,778 -2.48(-5.86%)
Nov 09, 2007 43.26 44.02 42.11 42.31 3,646,639 -1.81(-4.10%)
Nov 08, 2007 44.59 45.85 42.45 44.12 3,258,592 -0.30(-0.67%)
Nov 07, 2007 44.99 45.44 43.47 44.41 2,701,396 -1.25(-2.75%)
Nov 06, 2007 44.98 46.07 44.98 45.67 2,347,826 +0.61(+1.36%)
Nov 05, 2007 44.74 45.53 44.41 45.06 1,986,530 -0.77(-1.67%)
Nov 02, 2007 46.38 46.88 45.14 45.82 2,384,087 -0.38(-0.83%)
Nov 01, 2007 47.36 47.52 45.12 46.20 2,428,251 -1.77(-3.69%)
Oct 31, 2007 47.89 48.41 47.05 47.98 2,514,493 +0.30(+0.62%)
Oct 30, 2007 49.29 49.46 47.36 47.68 2,884,186 -2.56(-5.10%)
Oct 29, 2007 50.92 51.65 50.18 50.24 2,218,572 -0.68(-1.33%)
Oct 26, 2007 50.00 50.95 49.76 50.92 2,388,789 +1.58(+3.20%)
Oct 25, 2007 48.68 49.79 47.90 49.34 2,690,771 +1.78(+3.74%)
Oct 24, 2007 47.67 48.31 46.28 47.56 2,512,821 -0.45(-0.94%)
Oct 23, 2007 47.37 49.44 46.70 48.01 3,988,468 +0.09(+0.18%)
Oct 22, 2007 46.89 48.02 45.65 47.93 3,738,093 -0.10(-0.20%)
Oct 19, 2007 49.29 50.07 47.75 48.02 3,351,055 -1.40(-2.83%)
Oct 18, 2007 48.90 49.43 47.86 49.42 2,872,587 +0.20(+0.41%)
Oct 17, 2007 49.11 49.69 48.00 49.22 2,750,958 +1.09(+2.27%)
Oct 16, 2007 46.32 49.09 45.95 48.13 4,091,276 +1.58(+3.39%)
Oct 15, 2007 47.39 48.99 46.04 46.55 2,765,901 -0.86(-1.82%)
Oct 12, 2007 46.17 47.85 45.58 47.41 2,067,266 +0.75(+1.60%)
Oct 11, 2007 47.75 48.85 45.72 46.66 3,950,839 -0.46(-0.97%)
Oct 10, 2007 46.51 47.61 46.09 47.12 2,634,450 +0.77(+1.65%)
Oct 09, 2007 45.94 46.53 44.47 46.36 3,112,396 +0.66(+1.45%)
Oct 08, 2007 41.87 46.50 41.74 45.70 6,074,953 +4.56(+11.10%)
Oct 05, 2007 39.75 42.50 39.63 41.13 2,530,898 +1.71(+4.35%)
Oct 04, 2007 40.07 40.23 39.06 39.42 3,459,675 -1.33(-3.26%)
Oct 03, 2007 41.56 42.06 40.58 40.75 2,080,225 -1.00(-2.41%)
Oct 02, 2007 42.35 42.50 40.95 41.75 2,277,401 -0.53(-1.25%)
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.