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 (%)
May 28, 2004 4.600 4.620 4.450 4.580 528,800 -0.02(-0.43%)
May 27, 2004 4.730 4.780 4.460 4.600 494,500 -0.05(-1.08%)
May 26, 2004 4.720 4.780 4.600 4.650 510,600 +0.01(+0.22%)
May 25, 2004 4.500 4.700 4.460 4.640 608,300 +0.08(+1.75%)
May 24, 2004 4.420 4.630 4.400 4.560 435,800 +0.14(+3.17%)
May 21, 2004 4.470 4.550 4.360 4.420 604,200 +0.05(+1.14%)
May 20, 2004 4.360 4.490 4.250 4.370 641,800 +0.03(+0.69%)
May 19, 2004 4.460 4.680 4.320 4.340 2,360,200 +0.06(+1.40%)
May 18, 2004 4.000 4.330 3.980 4.280 929,800 +0.30(+7.54%)
May 17, 2004 3.900 3.990 3.650 3.980 873,700 -0.01(-0.25%)
May 14, 2004 4.080 4.170 3.980 3.990 697,100 -0.04(-0.99%)
May 13, 2004 4.200 4.280 4.020 4.030 711,300 -0.13(-3.12%)
May 12, 2004 4.210 4.250 3.970 4.160 990,000 -0.15(-3.48%)
May 11, 2004 4.130 4.380 4.050 4.310 985,600 +0.21(+5.12%)
May 10, 2004 4.010 4.180 3.760 4.100 1,273,400 -0.06(-1.44%)
May 07, 2004 4.410 4.410 4.150 4.160 904,800 -0.25(-5.67%)
May 06, 2004 4.510 4.560 4.300 4.410 606,300 -0.17(-3.71%)
May 05, 2004 4.690 4.700 4.550 4.580 469,700 -0.05(-1.08%)
May 04, 2004 4.690 4.780 4.590 4.630 1,061,700 +0.04(+0.87%)
May 03, 2004 4.480 4.720 4.450 4.590 950,300 -0.11(-2.34%)
Apr 30, 2004 4.790 4.920 4.600 4.700 1,180,900 +0.01(+0.21%)
Apr 29, 2004 5.080 5.190 4.690 4.690 1,627,700 -0.39(-7.68%)
Apr 28, 2004 5.240 5.240 4.970 5.080 1,504,200 -0.23(-4.33%)
Apr 27, 2004 5.440 5.600 5.230 5.310 1,557,200 -0.15(-2.75%)
Apr 26, 2004 5.450 5.660 5.320 5.460 1,222,600 -0.19(-3.36%)
Apr 23, 2004 5.850 5.940 5.490 5.650 1,065,700 -0.17(-2.92%)
Apr 22, 2004 5.600 5.960 5.550 5.820 1,123,400 +0.24(+4.30%)
Apr 21, 2004 5.800 5.810 5.190 5.580 2,216,600 -0.22(-3.79%)
Apr 20, 2004 6.600 6.610 5.700 5.800 2,969,800 -0.46(-7.35%)
Apr 19, 2004 6.190 6.350 6.090 6.260 916,400 +0.17(+2.79%)
Apr 16, 2004 6.100 6.180 5.960 6.090 753,100 -0.03(-0.49%)
Apr 15, 2004 6.180 6.280 5.960 6.120 1,228,100 -0.01(-0.16%)
Apr 14, 2004 6.110 6.450 6.050 6.130 1,257,000 -0.22(-3.46%)
Apr 13, 2004 6.720 6.770 6.110 6.350 1,619,100 -0.28(-4.22%)
Apr 12, 2004 6.750 6.870 6.580 6.630 1,256,700 +0.14(+2.16%)
Apr 08, 2004 6.460 6.600 6.390 6.490 973,000 +0.04(+0.62%)
Apr 07, 2004 6.500 6.500 6.210 6.450 778,700 -0.05(-0.77%)
Apr 06, 2004 6.400 6.540 6.300 6.500 992,800 +0.10(+1.56%)
Apr 05, 2004 6.510 6.690 6.380 6.400 1,653,600 -0.11(-1.69%)
Apr 02, 2004 6.180 6.520 6.030 6.510 3,067,800 +0.48(+7.96%)
Apr 01, 2004 5.870 6.140 5.830 6.030 2,022,500 +0.16(+2.73%)
Mar 31, 2004 5.940 6.400 5.810 5.870 4,202,600 +0.09(+1.56%)
Mar 30, 2004 5.320 5.800 5.260 5.780 2,166,100 +0.46(+8.65%)
Mar 29, 2004 5.260 5.480 5.240 5.320 1,019,100 +0.13(+2.50%)
Mar 26, 2004 5.140 5.250 5.060 5.190 529,900 +0.06(+1.17%)
Mar 25, 2004 5.200 5.290 5.030 5.130 901,200 -0.07(-1.35%)
Mar 24, 2004 5.380 5.450 5.130 5.200 770,000 -0.10(-1.89%)
Mar 23, 2004 5.440 5.620 5.110 5.300 1,334,300 -0.01(-0.19%)
Mar 22, 2004 5.470 5.500 5.150 5.310 1,225,100 -0.14(-2.57%)
Mar 19, 2004 5.040 5.560 4.930 5.450 3,060,100 +0.59(+12.14%)
Mar 18, 2004 4.840 4.890 4.700 4.860 283,300 +0.00(+0.00%)
Mar 17, 2004 4.690 4.900 4.630 4.860 551,700 +0.22(+4.74%)
Mar 16, 2004 4.780 4.900 4.470 4.640 893,400 -0.15(-3.13%)
Mar 15, 2004 4.990 4.990 4.770 4.790 591,400 -0.15(-3.04%)
Mar 12, 2004 4.850 5.000 4.750 4.940 850,400 +0.15(+3.13%)
Mar 11, 2004 4.810 5.170 4.750 4.790 1,053,500 -0.18(-3.62%)
Mar 10, 2004 5.220 5.450 4.790 4.970 1,976,800 -0.30(-5.69%)
Mar 09, 2004 5.270 5.320 5.010 5.270 1,224,100 -0.03(-0.57%)
Mar 08, 2004 5.420 5.620 5.300 5.300 817,700 -0.11(-2.03%)
Mar 05, 2004 5.450 5.620 5.280 5.410 936,200 -0.22(-3.91%)
Mar 04, 2004 5.400 5.700 5.360 5.630 1,530,000 +0.23(+4.26%)
Mar 03, 2004 5.580 5.580 5.160 5.400 1,191,200 -0.18(-3.23%)
Mar 02, 2004 5.500 5.600 5.320 5.580 2,546,200 +0.16(+2.95%)
Mar 01, 2004 4.960 5.450 4.960 5.420 3,438,900 +0.56(+11.52%)
Feb 27, 2004 4.720 4.950 4.720 4.860 658,600 +0.13(+2.75%)
Feb 26, 2004 4.790 4.840 4.590 4.730 304,900 +0.04(+0.85%)
Feb 25, 2004 4.650 4.800 4.590 4.690 354,900 +0.05(+1.08%)
Feb 24, 2004 4.610 4.890 4.580 4.640 606,600 +0.04(+0.87%)
Feb 23, 2004 4.750 4.760 4.550 4.600 496,800 -0.14(-2.95%)
Feb 20, 2004 4.720 4.770 4.300 4.740 1,183,600 -0.01(-0.21%)
Feb 19, 2004 5.000 5.050 4.750 4.750 744,700 -0.24(-4.81%)
Feb 18, 2004 5.000 5.090 4.920 4.990 547,800 -0.04(-0.80%)
Feb 17, 2004 4.910 5.090 4.870 5.030 710,800 +0.22(+4.57%)
Feb 13, 2004 4.950 5.000 4.810 4.810 786,000 -0.05(-1.03%)
Feb 12, 2004 4.760 5.030 4.700 4.860 771,000 +0.04(+0.83%)
Feb 11, 2004 4.820 4.890 4.630 4.820 567,000 +0.01(+0.21%)
Feb 10, 2004 4.740 4.870 4.690 4.810 698,100 +0.07(+1.48%)
Feb 09, 2004 4.590 4.810 4.550 4.740 893,700 +0.23(+5.10%)
Feb 06, 2004 4.330 4.600 4.290 4.510 695,200 +0.11(+2.50%)
Feb 05, 2004 4.150 4.440 4.130 4.400 967,500 +0.20(+4.76%)
Feb 04, 2004 4.570 4.590 4.100 4.200 1,636,000 -0.38(-8.30%)
Feb 03, 2004 4.500 4.710 4.430 4.580 1,002,600 +0.05(+1.10%)
Feb 02, 2004 4.920 5.000 4.520 4.530 1,279,700 -0.37(-7.55%)
Jan 30, 2004 4.900 5.270 4.810 4.900 2,090,600 +0.00(+0.00%)
Jan 29, 2004 5.140 5.200 4.700 4.900 1,447,300 -0.09(-1.80%)
Jan 28, 2004 5.430 5.480 4.770 4.990 2,457,700 -0.41(-7.59%)
Jan 27, 2004 5.210 5.490 5.170 5.400 2,739,400 +0.22(+4.25%)
Jan 26, 2004 5.080 5.210 5.000 5.180 1,482,300 +0.10(+1.97%)
Jan 23, 2004 5.200 5.250 4.960 5.080 1,467,500 -0.12(-2.31%)
Jan 22, 2004 5.210 5.490 5.140 5.200 2,708,900 +0.09(+1.76%)
Jan 21, 2004 5.160 5.280 4.990 5.110 2,367,300 +0.11(+2.20%)
Jan 20, 2004 4.690 5.200 4.590 5.000 2,304,400 +0.35(+7.53%)
Jan 16, 2004 4.750 4.750 4.550 4.650 1,145,100 -0.09(-1.90%)
Jan 15, 2004 4.550 4.870 4.510 4.740 2,142,200 +0.24(+5.33%)
Jan 14, 2004 4.590 4.631 4.500 4.500 1,310,100 -0.02(-0.44%)
Jan 13, 2004 4.750 4.830 4.500 4.520 2,427,800 -0.18(-3.83%)
Jan 12, 2004 4.620 4.970 4.620 4.700 2,002,300 +0.03(+0.64%)
Jan 09, 2004 4.590 4.780 4.500 4.670 1,882,500 -0.18(-3.71%)
Jan 08, 2004 5.140 5.250 4.350 4.850 4,705,100 -0.29(-5.64%)
Jan 07, 2004 5.350 5.350 5.050 5.140 2,071,400 -0.26(-4.81%)
Jan 06, 2004 5.470 5.500 5.250 5.400 1,471,500 -0.05(-0.92%)
Jan 05, 2004 5.250 5.540 5.240 5.450 1,682,200 +0.23(+4.41%)
Jan 02, 2004 5.970 5.970 5.090 5.220 1,620,300 +0.12(+2.35%)
Dec 31, 2003 5.480 5.500 5.010 5.100 2,233,300 -0.38(-6.93%)
Dec 30, 2003 5.700 5.700 5.350 5.480 2,203,500 -0.07(-1.26%)
Dec 29, 2003 5.430 5.640 5.450 5.550 1,641,900 +0.12(+2.21%)
Dec 26, 2003 5.460 5.750 5.360 5.430 1,662,300 +0.19(+3.63%)
Dec 24, 2003 5.250 5.390 5.200 5.240 524,200 +0.05(+0.96%)
Dec 23, 2003 5.180 5.470 5.100 5.190 2,480,900 +0.06(+1.17%)
Dec 22, 2003 4.930 5.240 4.770 5.130 3,351,200 +0.38(+8.00%)
Dec 19, 2003 4.580 4.930 4.450 4.750 2,401,900 +0.32(+7.22%)
Dec 18, 2003 4.260 4.490 4.260 4.430 1,169,000 +0.17(+3.99%)
Dec 17, 2003 4.250 4.450 4.160 4.260 1,632,800 +0.03(+0.71%)
Dec 16, 2003 4.380 4.450 4.150 4.230 1,418,200 -0.15(-3.42%)
Dec 15, 2003 4.680 4.710 4.280 4.380 2,876,300 -0.07(-1.57%)
Dec 12, 2003 3.950 4.400 3.910 4.450 3,630,700 +0.50(+12.66%)
Dec 11, 2003 3.900 4.000 3.790 3.950 1,481,400 +0.05(+1.28%)
Dec 10, 2003 3.730 3.860 3.730 3.900 2,294,400 +0.24(+6.56%)
Dec 09, 2003 4.000 4.100 3.650 3.660 2,030,400 -0.27(-6.87%)
Dec 08, 2003 3.350 3.950 3.350 3.930 4,572,700 +0.60(+18.02%)
Dec 05, 2003 3.000 3.200 2.980 3.330 2,158,100 +0.26(+8.47%)
Dec 04, 2003 3.050 3.190 3.020 3.070 1,431,000 -0.01(-0.32%)
Dec 03, 2003 2.990 3.180 2.960 3.080 1,158,100 +0.06(+1.99%)
Dec 02, 2003 3.120 3.120 3.000 3.020 1,043,500 -0.10(-3.21%)
Dec 01, 2003 2.960 3.140 2.860 3.120 1,630,900 +0.12(+4.00%)
Nov 28, 2003 2.980 3.020 2.920 3.000 358,000 +0.02(+0.67%)
Nov 26, 2003 2.860 2.990 2.860 2.980 776,800 +0.12(+4.20%)
Nov 25, 2003 2.830 2.860 2.700 2.860 485,500 +0.07(+2.51%)
Nov 24, 2003 2.700 2.850 2.700 2.790 663,400 +0.10(+3.72%)
Nov 21, 2003 2.600 2.700 2.550 2.690 508,200 +0.09(+3.46%)
Nov 20, 2003 2.560 2.650 2.560 2.600 365,700 -0.06(-2.26%)
Nov 19, 2003 2.720 2.750 2.630 2.660 438,000 -0.05(-1.85%)
Nov 18, 2003 2.720 2.740 2.660 2.710 700,900 +0.07(+2.65%)
Nov 17, 2003 2.650 2.670 2.570 2.640 1,011,600 -0.09(-3.30%)
Nov 14, 2003 2.800 2.860 2.720 2.730 867,100 -0.07(-2.50%)
Nov 13, 2003 2.820 2.870 2.770 2.800 1,090,600 -0.01(-0.36%)
Nov 12, 2003 2.600 2.810 2.600 2.810 623,000 +0.12(+4.46%)
Nov 11, 2003 3.000 3.000 2.690 2.690 1,954,800 -0.31(-10.33%)
Nov 10, 2003 3.220 3.240 2.850 3.000 2,036,700 -0.16(-5.06%)
Nov 07, 2003 3.000 3.230 2.990 3.160 4,471,000 +0.23(+7.85%)
Nov 06, 2003 2.740 2.930 2.720 2.930 4,259,800 +0.23(+8.52%)
Nov 05, 2003 2.500 2.700 2.500 2.700 2,826,900 +0.20(+8.00%)
Nov 04, 2003 2.460 2.520 2.420 2.500 826,855 +0.06(+2.46%)
Nov 03, 2003 2.400 2.470 2.430 2.440 335,405 +0.04(+1.67%)
Oct 31, 2003 2.390 2.490 2.370 2.400 1,489,300 +0.05(+2.13%)
Oct 30, 2003 2.310 2.400 2.250 2.350 539,400 +0.04(+1.73%)
Oct 29, 2003 2.250 2.350 2.240 2.310 690,800 +0.02(+0.87%)
Oct 28, 2003 2.260 2.300 2.220 2.290 428,400 +0.06(+2.69%)
Oct 27, 2003 2.210 2.320 2.210 2.230 570,800 +0.01(+0.45%)
Oct 24, 2003 2.290 2.320 2.100 2.220 776,800 -0.08(-3.48%)
Oct 23, 2003 2.250 2.350 2.250 2.300 619,900 -0.02(-0.86%)
Oct 22, 2003 2.300 2.350 2.280 2.320 1,007,200 -0.04(-1.69%)
Oct 21, 2003 2.420 2.430 2.250 2.360 1,025,500 -0.04(-1.67%)
Oct 20, 2003 2.390 2.420 2.390 2.400 524,000 +0.03(+1.27%)
Oct 17, 2003 2.390 2.410 2.360 2.370 916,200 -0.01(-0.42%)
Oct 16, 2003 2.400 2.400 2.400 2.380 642,100 -0.01(-0.42%)
Oct 15, 2003 2.380 2.800 2.320 2.390 1,147,400 +0.04(+1.70%)
Oct 14, 2003 2.390 2.390 2.390 2.350 2,170,900 -0.01(-0.42%)
Oct 13, 2003 2.350 2.400 2.330 2.360 1,012,500 +0.03(+1.29%)
Oct 10, 2003 2.310 2.310 2.310 2.330 1,205,600 +0.07(+3.10%)
Oct 09, 2003 2.250 2.370 2.220 2.260 1,751,300 +0.09(+4.15%)
Oct 08, 2003 2.110 2.180 2.110 2.170 610,100 +0.06(+2.84%)
Oct 07, 2003 2.030 2.130 2.030 2.110 929,900 +0.10(+4.98%)
Oct 06, 2003 2.010 2.070 2.010 2.010 1,582,700 +0.00(+0.00%)
Oct 03, 2003 2.050 2.070 1.980 2.010 1,673,200 +0.10(+5.24%)
Oct 02, 2003 1.890 2.100 1.800 1.910 3,795,100 -0.19(-9.05%)
Oct 01, 2003 1.990 2.140 1.990 2.100 1,658,700 +0.10(+5.00%)
Sep 30, 2003 2.050 2.050 1.870 2.000 1,662,800 +0.02(+1.01%)
Sep 29, 2003 1.970 2.150 1.950 1.980 1,341,200 +0.01(+0.51%)
Sep 26, 2003 1.850 2.010 1.750 1.970 6,015,000 +0.06(+3.14%)
Sep 25, 2003 2.210 2.230 1.910 1.910 3,733,700 -0.29(-13.18%)
Sep 24, 2003 2.300 2.310 2.180 2.200 1,023,300 -0.09(-3.93%)
Sep 23, 2003 2.320 2.320 2.270 2.290 1,077,500 +0.02(+0.88%)
Sep 22, 2003 2.300 2.380 2.250 2.270 1,294,500 -0.05(-2.16%)
Sep 19, 2003 2.560 2.560 2.300 2.320 4,823,100 -0.24(-9.38%)
Sep 18, 2003 2.610 2.630 2.570 2.560 995,700 +0.01(+0.39%)
Sep 17, 2003 2.700 2.730 2.500 2.550 1,252,800 -0.19(-6.93%)
Sep 16, 2003 2.760 2.840 2.710 2.740 416,700 -0.02(-0.72%)
Sep 15, 2003 2.870 2.920 2.750 2.760 552,900 -0.10(-3.50%)
Sep 12, 2003 2.720 2.880 2.710 2.860 1,408,700 +0.16(+5.93%)
Sep 11, 2003 2.830 2.830 2.690 2.700 500,300 -0.05(-1.82%)
Sep 10, 2003 2.880 2.880 2.750 2.750 448,300 -0.11(-3.85%)
Sep 09, 2003 2.870 2.930 2.660 2.860 648,300 +0.02(+0.70%)
Sep 08, 2003 2.890 3.000 2.800 2.840 814,000 -0.02(-0.70%)
Sep 05, 2003 2.850 3.150 2.850 2.860 2,298,400 +0.01(+0.35%)
Sep 04, 2003 2.470 2.950 2.450 2.850 8,441,400 +0.33(+13.10%)
Sep 03, 2003 2.420 2.590 2.390 2.520 1,339,200 +0.04(+1.61%)
Sep 02, 2003 2.620 2.650 2.480 2.480 809,500 -0.16(-6.06%)
Aug 29, 2003 2.750 2.750 2.550 2.640 1,319,500 -0.17(-6.05%)
Aug 28, 2003 2.690 2.830 2.660 2.810 833,400 +0.16(+6.04%)
Aug 27, 2003 2.600 2.710 2.550 2.650 381,300 +0.12(+4.74%)
Aug 26, 2003 2.590 2.680 2.400 2.530 731,200 -0.05(-1.94%)
Aug 25, 2003 2.640 2.660 2.570 2.580 224,600 -0.01(-0.39%)
Aug 22, 2003 2.680 2.720 2.550 2.590 670,100 -0.03(-1.15%)
Aug 21, 2003 2.600 2.710 2.510 2.620 1,100,400 +0.14(+5.65%)
Aug 20, 2003 2.300 2.600 2.270 2.480 1,138,500 +0.19(+8.30%)
Aug 19, 2003 2.380 2.400 2.270 2.290 570,700 -0.05(-2.14%)
Aug 18, 2003 2.270 2.450 2.200 2.340 679,400 +0.10(+4.46%)
Aug 15, 2003 2.200 2.250 2.180 2.240 166,900 +0.04(+1.82%)
Aug 14, 2003 2.190 2.260 2.130 2.200 442,100 +0.04(+1.85%)
Aug 13, 2003 2.210 2.240 2.150 2.160 350,300 -0.01(-0.46%)
Aug 12, 2003 2.170 2.180 2.150 2.170 301,900 -0.01(-0.46%)
Aug 11, 2003 2.170 2.210 2.160 2.180 324,300 +0.02(+0.93%)
Aug 08, 2003 2.200 2.200 2.120 2.160 221,000 +0.02(+0.93%)
Aug 07, 2003 2.080 2.190 2.080 2.140 388,200 +0.04(+1.90%)
Aug 06, 2003 2.290 2.300 2.100 2.100 709,100 -0.20(-8.70%)
Aug 05, 2003 2.320 2.380 2.240 2.300 601,800 +0.00(+0.00%)
Aug 04, 2003 2.400 2.410 2.240 2.300 588,600 -0.10(-4.17%)
Aug 01, 2003 2.440 2.440 2.360 2.400 295,000 +0.00(+0.00%)
Jul 31, 2003 2.410 2.450 2.380 2.400 420,000 +0.02(+0.84%)
Jul 30, 2003 2.490 2.590 2.380 2.380 931,700 -0.04(-1.65%)
Jul 29, 2003 2.460 2.460 2.370 2.420 396,900 -0.03(-1.22%)
Jul 28, 2003 2.480 2.480 2.410 2.450 825,200 +0.05(+2.08%)
Jul 25, 2003 2.350 2.410 2.350 2.400 1,868,700 +0.08(+3.45%)
Jul 24, 2003 2.400 2.430 2.290 2.320 1,096,100 +0.00(+0.00%)
Jul 23, 2003 2.400 2.400 2.250 2.320 687,300 -0.08(-3.33%)
Jul 22, 2003 2.390 2.460 2.270 2.400 1,429,100 -0.05(-2.04%)
Jul 21, 2003 2.750 2.780 2.310 2.450 1,505,800 -0.19(-7.20%)
Jul 18, 2003 2.820 2.820 2.000 2.640 3,146,800 -0.49(-15.65%)
Jul 17, 2003 3.250 3.270 3.100 3.130 656,000 -0.14(-4.28%)
Jul 16, 2003 3.440 3.510 3.240 3.270 849,500 -0.16(-4.66%)
Jul 15, 2003 3.510 3.530 3.380 3.430 360,700 -0.06(-1.72%)
Jul 14, 2003 3.430 3.520 3.430 3.490 288,700 +0.08(+2.35%)
Jul 11, 2003 3.350 3.480 3.350 3.410 252,800 +0.05(+1.49%)
Jul 10, 2003 3.420 3.480 3.350 3.360 423,400 -0.11(-3.17%)
Jul 09, 2003 3.510 3.550 3.380 3.470 859,000 -0.03(-0.86%)
Jul 08, 2003 3.580 3.590 3.480 3.500 466,500 +0.00(+0.00%)
Jul 07, 2003 3.530 3.620 3.470 3.500 415,700 -0.02(-0.57%)
Jul 03, 2003 3.520 3.640 3.510 3.520 168,300 -0.07(-1.95%)
Jul 02, 2003 3.550 3.570 3.510 3.590 780,600 +0.09(+2.57%)
Jul 01, 2003 3.580 3.630 3.460 3.500 833,400 -0.12(-3.31%)
Jun 30, 2003 3.550 3.700 3.540 3.620 1,414,400 +0.07(+1.97%)
Jun 27, 2003 3.760 3.760 3.500 3.550 604,600 +0.03(+0.85%)
Jun 26, 2003 3.500 3.590 3.420 3.520 1,498,700 -0.08(-2.22%)
Jun 25, 2003 3.600 3.840 3.510 3.600 2,029,600 +0.03(+0.84%)
Jun 24, 2003 3.500 3.590 3.480 3.570 1,342,600 +0.07(+2.00%)
Jun 23, 2003 3.540 3.610 3.370 3.500 1,509,200 +0.01(+0.29%)
Jun 20, 2003 3.250 3.520 3.220 3.490 1,732,700 +0.27(+8.39%)
Jun 19, 2003 3.060 3.240 3.060 3.220 1,320,500 +0.12(+3.87%)
Jun 18, 2003 3.320 3.350 3.100 3.100 1,184,800 -0.22(-6.63%)
Jun 17, 2003 3.470 3.470 2.980 3.320 2,255,400 +0.28(+9.21%)
Jun 16, 2003 3.050 3.050 2.970 3.040 632,600 +0.00(+0.00%)
Jun 13, 2003 2.970 3.050 2.950 3.040 1,783,200 +0.07(+2.36%)
Jun 12, 2003 3.040 3.060 2.960 2.970 1,244,400 -0.06(-1.98%)
Jun 11, 2003 3.070 3.090 3.020 3.030 967,700 -0.01(-0.33%)
Jun 10, 2003 3.100 3.150 3.020 3.040 812,400 -0.05(-1.62%)
Jun 09, 2003 3.190 3.190 3.040 3.090 575,100 -0.06(-1.90%)
Jun 06, 2003 3.160 3.230 3.050 3.150 597,000 -0.03(-0.94%)
Jun 05, 2003 3.240 3.250 3.080 3.180 699,400 +0.04(+1.27%)
Jun 04, 2003 3.090 3.140 3.020 3.140 483,600 +0.08(+2.61%)
Jun 03, 2003 3.050 3.140 3.010 3.060 401,100 +0.06(+2.00%)
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.