Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellium Ord Shs Cl A (NY: CSTM )

20.09 +0.07 (+0.35%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 2024 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 (%)
Jul 31, 2017 8.200 8.900 8.200 8.800 3,692,070 +0.60(+7.32%)
Jul 28, 2017 8.450 8.800 7.917 8.200 4,439,808 -0.35(-4.09%)
Jul 27, 2017 8.900 8.900 7.900 8.550 3,803,722 +0.35(+4.27%)
Jul 26, 2017 8.100 8.700 8.050 8.200 2,459,773 +0.20(+2.50%)
Jul 25, 2017 8.050 8.250 7.950 8.000 848,887 +0.05(+0.63%)
Jul 24, 2017 8.050 8.100 7.875 7.950 445,981 -0.05(-0.62%)
Jul 21, 2017 8.000 8.150 7.875 8.000 634,596 -0.05(-0.62%)
Jul 20, 2017 8.100 8.100 7.950 8.050 827,911 -0.05(-0.62%)
Jul 19, 2017 8.200 8.350 8.050 8.100 589,317 -0.15(-1.82%)
Jul 18, 2017 8.250 8.350 8.000 8.250 870,028 +0.00(+0.00%)
Jul 17, 2017 8.400 8.750 8.100 8.250 1,642,529 +0.00(+0.00%)
Jul 14, 2017 8.500 8.600 8.250 8.250 1,905,623 -0.20(-2.37%)
Jul 13, 2017 8.150 8.500 8.050 8.450 2,235,823 +0.35(+4.32%)
Jul 12, 2017 7.950 8.100 7.650 8.100 1,692,351 +0.25(+3.18%)
Jul 11, 2017 7.400 7.950 7.300 7.850 4,265,376 +0.45(+6.08%)
Jul 10, 2017 7.250 7.400 7.150 7.400 1,168,127 +0.10(+1.37%)
Jul 07, 2017 6.950 7.500 6.700 7.300 1,559,152 +0.35(+5.04%)
Jul 06, 2017 7.000 7.100 6.875 6.950 441,303 -0.05(-0.71%)
Jul 05, 2017 6.800 7.050 6.750 7.000 464,589 +0.15(+2.19%)
Jul 03, 2017 6.850 6.900 6.700 6.850 448,038 -0.05(-0.72%)
Jun 30, 2017 6.950 7.050 6.600 6.900 1,045,263 -0.05(-0.72%)
Jun 29, 2017 6.850 6.975 6.775 6.950 316,641 +0.10(+1.46%)
Jun 28, 2017 6.900 7.000 6.750 6.850 435,366 -0.05(-0.72%)
Jun 27, 2017 6.700 7.050 6.700 6.900 410,199 +0.15(+2.22%)
Jun 26, 2017 6.900 7.000 6.700 6.750 513,672 -0.10(-1.46%)
Jun 23, 2017 6.900 6.975 6.800 6.850 508,639 -0.05(-0.72%)
Jun 22, 2017 6.850 6.950 6.700 6.900 410,979 +0.10(+1.47%)
Jun 21, 2017 6.600 6.900 6.600 6.800 449,766 +0.15(+2.26%)
Jun 20, 2017 6.650 6.850 6.600 6.650 235,233 +0.00(+0.00%)
Jun 19, 2017 6.700 6.850 6.600 6.650 365,223 +0.00(+0.00%)
Jun 16, 2017 6.800 6.900 6.600 6.650 363,907 -0.15(-2.21%)
Jun 15, 2017 6.900 6.950 6.750 6.800 317,832 -0.20(-2.86%)
Jun 14, 2017 7.350 7.350 6.915 7.000 393,080 -0.30(-4.11%)
Jun 13, 2017 7.450 7.600 7.250 7.300 888,200 -0.05(-0.68%)
Jun 12, 2017 7.100 7.400 7.100 7.350 970,726 +0.20(+2.80%)
Jun 09, 2017 7.200 7.250 7.025 7.150 540,006 +0.00(+0.00%)
Jun 08, 2017 7.050 7.250 6.900 7.150 836,618 +0.10(+1.42%)
Jun 07, 2017 7.050 7.150 7.000 7.050 566,885 +0.00(+0.00%)
Jun 06, 2017 7.050 7.350 6.950 7.050 895,067 -0.05(-0.70%)
Jun 05, 2017 7.000 7.150 6.950 7.100 477,232 +0.05(+0.71%)
Jun 02, 2017 6.900 7.275 6.750 7.050 1,172,150 +0.20(+2.92%)
Jun 01, 2017 6.700 7.000 6.700 6.850 514,515 +0.10(+1.48%)
May 31, 2017 6.800 7.000 6.600 6.750 587,045 -0.10(-1.46%)
May 30, 2017 6.600 7.000 6.600 6.850 1,112,210 +0.20(+3.01%)
May 26, 2017 6.400 6.900 6.300 6.650 627,924 +0.25(+3.91%)
May 25, 2017 6.700 6.850 6.400 6.400 663,451 -0.20(-3.03%)
May 24, 2017 6.500 7.000 6.400 6.600 647,129 +0.10(+1.54%)
May 23, 2017 6.350 6.550 6.350 6.500 383,012 +0.10(+1.56%)
May 22, 2017 6.300 6.750 6.200 6.400 736,605 +0.10(+1.59%)
May 19, 2017 6.100 6.450 6.100 6.300 365,743 +0.20(+3.28%)
May 18, 2017 6.250 6.350 6.050 6.100 566,826 -0.10(-1.61%)
May 17, 2017 6.400 6.400 6.125 6.200 515,861 -0.25(-3.88%)
May 16, 2017 6.550 6.550 6.350 6.450 396,626 -0.05(-0.77%)
May 15, 2017 6.450 6.550 6.400 6.500 655,051 +0.15(+2.36%)
May 12, 2017 6.450 6.500 6.350 6.350 519,587 -0.05(-0.78%)
May 11, 2017 6.550 6.650 6.400 6.400 568,618 -0.10(-1.54%)
May 10, 2017 6.600 6.700 6.450 6.500 618,326 -0.10(-1.52%)
May 09, 2017 6.550 6.750 6.500 6.600 725,359 +0.05(+0.76%)
May 08, 2017 6.600 6.800 6.450 6.550 419,511 -0.10(-1.50%)
May 05, 2017 6.750 6.900 6.450 6.650 845,703 -0.10(-1.48%)
May 04, 2017 7.100 7.100 6.700 6.750 1,503,308 -0.30(-4.26%)
May 03, 2017 7.000 7.200 6.800 7.050 1,244,542 -0.05(-0.70%)
May 02, 2017 7.200 7.200 6.950 7.100 1,779,691 -0.05(-0.70%)
May 01, 2017 6.950 7.250 6.800 7.150 2,040,312 +0.20(+2.88%)
Apr 28, 2017 6.600 7.000 6.550 6.950 1,687,667 +0.40(+6.11%)
Apr 27, 2017 6.850 7.250 6.175 6.550 2,044,267 +0.30(+4.80%)
Apr 26, 2017 6.050 6.350 5.950 6.250 1,065,145 +0.15(+2.46%)
Apr 25, 2017 5.700 6.200 5.650 6.100 1,345,276 +0.50(+8.93%)
Apr 24, 2017 5.750 5.800 5.500 5.600 987,151 +0.05(+0.90%)
Apr 21, 2017 5.750 5.775 5.500 5.550 1,019,980 -0.15(-2.63%)
Apr 20, 2017 5.550 5.900 5.500 5.700 547,059 +0.20(+3.64%)
Apr 19, 2017 5.500 5.550 5.350 5.500 768,364 +0.00(+0.00%)
Apr 18, 2017 5.400 5.550 5.350 5.500 459,574 +0.05(+0.92%)
Apr 17, 2017 5.600 5.650 5.375 5.450 1,600,397 -0.10(-1.80%)
Apr 13, 2017 5.600 5.800 5.500 5.550 1,916,939 -0.05(-0.89%)
Apr 12, 2017 5.900 5.900 5.600 5.600 1,062,838 -0.40(-6.67%)
Apr 11, 2017 5.950 6.000 5.800 6.000 728,129 +0.00(+0.00%)
Apr 10, 2017 6.000 6.050 5.800 6.000 926,478 +0.00(+0.00%)
Apr 07, 2017 5.950 6.050 5.950 6.000 325,988 +0.05(+0.84%)
Apr 06, 2017 5.950 6.075 5.900 5.950 561,699 +0.00(+0.00%)
Apr 05, 2017 6.350 6.550 5.950 5.950 1,098,426 -0.30(-4.80%)
Apr 04, 2017 6.250 6.350 6.000 6.250 765,931 -0.05(-0.79%)
Apr 03, 2017 6.550 6.650 6.250 6.300 519,639 -0.20(-3.08%)
Mar 31, 2017 6.550 6.700 6.450 6.500 485,435 -0.10(-1.52%)
Mar 30, 2017 6.500 6.700 6.400 6.600 555,547 +0.10(+1.54%)
Mar 29, 2017 6.850 6.950 6.500 6.500 688,945 -0.35(-5.11%)
Mar 28, 2017 6.500 6.900 6.350 6.850 1,073,983 +0.35(+5.38%)
Mar 27, 2017 6.050 6.650 5.900 6.500 1,470,723 +0.30(+4.84%)
Mar 24, 2017 6.600 6.750 6.150 6.200 1,113,568 -0.40(-6.06%)
Mar 23, 2017 5.600 6.725 5.550 6.600 2,431,845 +1.05(+18.92%)
Mar 22, 2017 5.750 5.775 5.350 5.550 1,731,980 -0.15(-2.63%)
Mar 21, 2017 5.800 5.850 5.500 5.700 1,355,325 -0.10(-1.72%)
Mar 20, 2017 6.100 6.150 5.750 5.800 923,040 -0.30(-4.92%)
Mar 17, 2017 6.000 6.150 6.000 6.100 1,933,905 +0.05(+0.83%)
Mar 16, 2017 6.000 6.125 5.750 6.050 1,358,842 +0.10(+1.68%)
Mar 15, 2017 6.050 6.100 5.600 5.950 2,851,814 +0.00(+0.00%)
Mar 14, 2017 6.150 6.200 5.950 5.950 1,369,911 -0.35(-5.56%)
Mar 13, 2017 6.100 6.350 5.750 6.300 2,994,831 +0.15(+2.44%)
Mar 10, 2017 6.850 6.850 5.850 6.150 3,116,255 -0.70(-10.22%)
Mar 09, 2017 6.550 7.200 6.350 6.850 4,171,677 -0.65(-8.67%)
Mar 08, 2017 7.650 7.800 7.300 7.500 921,311 -0.10(-1.32%)
Mar 07, 2017 7.550 7.700 7.300 7.600 899,325 +0.05(+0.66%)
Mar 06, 2017 8.050 8.090 7.300 7.550 1,241,514 -0.65(-7.93%)
Mar 03, 2017 8.100 8.250 8.050 8.200 1,175,763 +0.10(+1.23%)
Mar 02, 2017 8.250 8.400 8.100 8.100 893,112 -0.20(-2.41%)
Mar 01, 2017 8.300 8.475 8.200 8.300 786,621 +0.15(+1.84%)
Feb 28, 2017 8.300 8.350 8.100 8.150 692,787 -0.20(-2.40%)
Feb 27, 2017 8.050 8.500 8.050 8.350 1,969,311 +0.25(+3.09%)
Feb 24, 2017 8.050 8.200 7.900 8.100 603,985 -0.20(-2.41%)
Feb 23, 2017 8.500 8.750 8.000 8.300 1,350,463 -0.25(-2.92%)
Feb 22, 2017 8.750 8.850 8.450 8.550 1,072,185 -0.15(-1.72%)
Feb 21, 2017 8.300 8.750 8.255 8.700 1,533,965 +0.50(+6.10%)
Feb 17, 2017 8.200 8.200 8.200 0 +0.25(+3.14%)
Feb 16, 2017 8.100 8.300 7.900 7.950 630,663 -0.20(-2.45%)
Feb 15, 2017 8.200 8.310 8.000 8.150 704,479 -0.10(-1.21%)
Feb 14, 2017 7.950 8.400 7.650 8.250 2,111,486 +0.05(+0.61%)
Feb 13, 2017 7.700 8.650 7.550 8.200 3,526,245 +0.65(+8.61%)
Feb 10, 2017 7.650 7.800 7.500 7.550 942,315 +0.00(+0.00%)
Feb 09, 2017 7.500 7.750 7.500 7.550 904,303 +0.10(+1.34%)
Feb 08, 2017 7.500 7.550 7.350 7.450 769,743 +0.00(+0.00%)
Feb 07, 2017 7.400 7.550 7.350 7.450 645,234 +0.05(+0.68%)
Feb 06, 2017 7.500 7.600 7.350 7.400 668,128 -0.10(-1.33%)
Feb 03, 2017 7.550 7.700 7.400 7.500 1,009,696 +0.00(+0.00%)
Feb 02, 2017 7.900 7.950 7.450 7.500 1,376,924 -0.35(-4.46%)
Feb 01, 2017 7.500 7.950 7.500 7.850 742,843 +0.35(+4.67%)
Jan 31, 2017 7.650 7.650 7.255 7.500 555,600 -0.05(-0.66%)
Jan 30, 2017 7.700 7.800 7.325 7.550 785,049 -0.20(-2.58%)
Jan 27, 2017 7.650 7.877 7.500 7.750 1,299,702 +0.10(+1.31%)
Jan 26, 2017 7.700 7.800 7.450 7.650 853,624 -0.05(-0.65%)
Jan 25, 2017 7.300 7.750 7.250 7.700 1,322,225 +0.40(+5.48%)
Jan 24, 2017 7.050 7.300 6.925 7.300 1,046,825 +0.40(+5.80%)
Jan 23, 2017 7.000 7.075 6.850 6.900 468,868 -0.10(-1.43%)
Jan 20, 2017 6.950 7.100 6.750 7.000 466,463 +0.00(+0.00%)
Jan 19, 2017 6.850 7.050 6.600 7.000 716,224 +0.10(+1.45%)
Jan 18, 2017 6.950 7.000 6.850 6.900 413,252 -0.10(-1.43%)
Jan 17, 2017 6.900 7.100 6.850 7.000 642,954 +0.15(+2.19%)
Jan 13, 2017 6.850 6.850 6.850 0 +0.25(+3.79%)
Jan 12, 2017 6.700 6.950 6.600 6.600 751,082 -0.05(-0.75%)
Jan 11, 2017 6.650 6.700 6.500 6.650 741,494 +0.00(+0.00%)
Jan 10, 2017 6.300 6.650 6.300 6.650 513,928 +0.45(+7.26%)
Jan 09, 2017 6.300 6.300 6.150 6.200 359,321 -0.10(-1.59%)
Jan 06, 2017 6.350 6.375 6.250 6.300 200,336 +0.00(+0.00%)
Jan 05, 2017 6.300 6.350 6.150 6.300 369,525 +0.00(+0.00%)
Jan 04, 2017 6.200 6.300 6.150 6.300 727,818 +0.20(+3.28%)
Jan 03, 2017 6.000 6.175 5.900 6.100 2,248,100 +0.20(+3.39%)
Dec 30, 2016 5.900 5.900 5.900 0 -0.05(-0.84%)
Dec 29, 2016 6.000 6.100 5.900 5.950 384,613 -0.05(-0.83%)
Dec 28, 2016 6.100 6.150 5.900 6.000 409,214 -0.10(-1.64%)
Dec 27, 2016 6.100 6.150 6.050 6.100 189,986 +0.00(+0.00%)
Dec 23, 2016 6.100 6.100 6.100 0 +0.05(+0.83%)
Dec 22, 2016 6.050 6.150 6.000 6.050 438,854 +0.00(+0.00%)
Dec 21, 2016 6.100 6.100 6.000 6.050 465,917 -0.05(-0.82%)
Dec 20, 2016 6.050 6.150 5.900 6.100 912,609 +0.10(+1.67%)
Dec 19, 2016 6.150 6.200 5.950 6.000 538,384 -0.15(-2.44%)
Dec 16, 2016 6.250 6.250 6.050 6.150 360,792 -0.10(-1.60%)
Dec 15, 2016 6.100 6.350 6.100 6.250 689,047 +0.05(+0.81%)
Dec 14, 2016 6.300 6.400 6.150 6.200 328,241 -0.15(-2.36%)
Dec 13, 2016 6.400 6.525 6.250 6.350 316,248 +0.05(+0.79%)
Dec 12, 2016 6.600 6.700 6.250 6.300 303,643 -0.30(-4.55%)
Dec 09, 2016 6.800 6.900 6.550 6.600 583,865 -0.15(-2.22%)
Dec 08, 2016 6.750 6.750 6.650 6.750 361,967 +0.10(+1.50%)
Dec 07, 2016 6.800 6.950 6.600 6.650 782,653 -0.15(-2.21%)
Dec 06, 2016 6.850 6.850 6.500 6.800 580,591 +0.15(+2.26%)
Dec 05, 2016 6.550 6.800 6.400 6.650 1,006,140 +0.20(+3.10%)
Dec 02, 2016 6.250 6.550 6.175 6.450 503,660 +0.10(+1.57%)
Dec 01, 2016 6.050 6.350 6.000 6.350 805,237 +0.25(+4.10%)
Nov 30, 2016 6.000 6.200 5.950 6.100 567,147 +0.10(+1.67%)
Nov 29, 2016 6.150 6.250 5.900 6.000 603,106 -0.05(-0.83%)
Nov 28, 2016 6.350 6.350 6.000 6.050 502,374 -0.35(-5.47%)
Nov 25, 2016 6.500 6.616 6.350 6.400 162,222 -0.05(-0.78%)
Nov 23, 2016 6.450 6.450 6.450 0 +0.40(+6.61%)
Nov 22, 2016 6.150 6.300 6.000 6.050 425,529 -0.05(-0.82%)
Nov 21, 2016 6.200 6.200 6.000 6.100 356,416 +0.05(+0.83%)
Nov 18, 2016 6.150 6.150 6.023 6.050 273,219 -0.10(-1.63%)
Nov 17, 2016 6.250 6.500 6.200 6.150 559,412 -0.15(-2.38%)
Nov 16, 2016 6.250 6.350 6.100 6.300 537,178 +0.10(+1.61%)
Nov 15, 2016 5.950 6.250 5.950 6.200 807,358 +0.15(+2.48%)
Nov 14, 2016 6.150 6.300 5.950 6.050 1,141,883 -0.05(-0.82%)
Nov 11, 2016 6.000 6.200 5.750 6.100 795,904 +0.20(+3.39%)
Nov 10, 2016 6.000 6.500 5.675 5.900 1,207,927 +0.20(+3.51%)
Nov 09, 2016 5.600 5.850 5.550 5.700 588,422 +0.15(+2.70%)
Nov 08, 2016 5.450 5.650 5.400 5.550 1,182,078 +0.00(+0.00%)
Nov 07, 2016 5.600 5.650 5.350 5.550 931,870 +0.25(+4.72%)
Nov 04, 2016 5.200 5.300 5.150 5.300 291,839 +0.15(+2.91%)
Nov 03, 2016 5.150 5.300 5.050 5.150 594,925 -0.05(-0.96%)
Nov 02, 2016 5.200 5.350 5.025 5.200 1,257,942 +0.10(+1.96%)
Nov 01, 2016 5.250 5.350 4.950 5.100 1,175,005 -0.15(-2.86%)
Oct 31, 2016 5.350 5.350 5.150 5.250 563,568 +0.00(+0.00%)
Oct 28, 2016 5.350 5.500 5.200 5.250 604,781 +0.05(+0.96%)
Oct 27, 2016 5.550 5.650 4.850 5.200 2,214,073 -0.30(-5.45%)
Oct 26, 2016 5.550 5.800 5.425 5.500 964,490 +0.00(+0.00%)
Oct 25, 2016 5.600 5.800 5.450 5.500 639,474 -0.05(-0.90%)
Oct 24, 2016 5.750 5.800 5.500 5.550 683,992 -0.05(-0.89%)
Oct 21, 2016 5.800 5.900 5.550 5.600 739,093 -0.25(-4.27%)
Oct 20, 2016 6.250 6.325 5.750 5.850 1,098,116 -0.45(-7.14%)
Oct 19, 2016 6.350 6.450 6.300 6.300 527,849 -0.05(-0.79%)
Oct 18, 2016 6.200 6.350 6.125 6.350 642,907 +0.20(+3.25%)
Oct 17, 2016 6.200 6.300 6.050 6.150 473,695 -0.01(-0.16%)
Oct 14, 2016 6.260 6.280 6.120 6.160 543,009 -0.06(-0.96%)
Oct 13, 2016 6.500 6.500 6.180 6.220 717,312 -0.36(-5.47%)
Oct 12, 2016 6.640 6.690 6.500 6.580 389,038 -0.06(-0.90%)
Oct 11, 2016 6.700 6.815 6.560 6.640 471,426 -0.17(-2.50%)
Oct 10, 2016 6.970 7.160 6.780 6.810 521,609 -0.09(-1.30%)
Oct 07, 2016 7.000 7.070 6.850 6.900 400,716 -0.08(-1.15%)
Oct 06, 2016 6.910 7.070 6.859 6.980 280,813 -0.02(-0.29%)
Oct 05, 2016 6.990 7.140 6.940 7.000 580,514 +0.08(+1.16%)
Oct 04, 2016 6.980 7.080 6.890 6.920 356,746 -0.09(-1.28%)
Oct 03, 2016 7.290 7.310 6.970 7.010 378,121 -0.19(-2.64%)
Sep 30, 2016 7.160 7.220 6.960 7.200 507,593 +0.08(+1.12%)
Sep 29, 2016 7.200 7.320 7.030 7.120 723,814 -0.11(-1.52%)
Sep 28, 2016 7.260 7.280 7.190 7.230 743,653 +0.07(+0.98%)
Sep 27, 2016 7.000 7.160 6.860 7.160 322,268 +0.10(+1.42%)
Sep 26, 2016 7.180 7.240 7.040 7.060 345,720 -0.14(-1.94%)
Sep 23, 2016 7.360 7.400 7.180 7.200 456,370 -0.14(-1.91%)
Sep 22, 2016 7.330 7.450 7.290 7.340 410,325 +0.12(+1.66%)
Sep 21, 2016 7.100 7.270 7.040 7.220 501,298 +0.20(+2.85%)
Sep 20, 2016 7.180 7.279 6.885 7.020 236,569 -0.08(-1.13%)
Sep 19, 2016 7.010 7.170 7.010 7.100 516,018 +0.09(+1.28%)
Sep 16, 2016 7.070 7.080 6.910 7.010 713,585 -0.12(-1.68%)
Sep 15, 2016 6.960 7.220 6.850 7.130 550,345 +0.11(+1.57%)
Sep 14, 2016 7.040 7.140 6.940 7.020 526,384 +0.03(+0.43%)
Sep 13, 2016 7.120 7.220 6.780 6.990 1,182,353 -0.35(-4.77%)
Sep 12, 2016 7.250 7.410 7.180 7.340 1,197,402 -0.04(-0.54%)
Sep 09, 2016 7.740 7.740 7.240 7.380 1,798,727 -0.32(-4.16%)
Sep 08, 2016 7.750 7.810 7.540 7.700 653,105 -0.05(-0.65%)
Sep 07, 2016 7.630 7.750 7.560 7.750 927,743 +0.15(+1.97%)
Sep 06, 2016 7.400 7.630 7.360 7.600 1,496,129 -0.27(-3.43%)
Sep 02, 2016 7.650 7.870 7.870 7.870 1,781,800 +0.24(+3.15%)
Sep 01, 2016 7.440 7.720 7.360 7.630 1,654,866 +0.15(+2.01%)
Aug 31, 2016 7.100 7.670 7.100 7.480 3,895,372 +0.25(+3.46%)
Aug 30, 2016 6.160 7.270 6.150 7.230 4,708,064 +1.07(+17.37%)
Aug 29, 2016 5.310 6.220 5.310 6.160 2,793,427 +0.86(+16.23%)
Aug 26, 2016 5.470 5.520 5.260 5.300 345,809 -0.10(-1.85%)
Aug 25, 2016 5.370 5.450 5.280 5.400 287,234 +0.01(+0.19%)
Aug 24, 2016 5.610 5.630 5.350 5.390 295,946 -0.25(-4.43%)
Aug 23, 2016 5.610 5.710 5.570 5.640 256,169 +0.05(+0.89%)
Aug 22, 2016 5.200 5.720 5.160 5.590 484,492 +0.32(+6.07%)
Aug 19, 2016 5.550 5.558 5.240 5.270 700,271 -0.32(-5.72%)
Aug 18, 2016 5.570 5.785 5.560 5.590 389,414 +0.03(+0.54%)
Aug 17, 2016 5.760 5.760 5.500 5.560 252,181 -0.17(-2.97%)
Aug 16, 2016 5.850 5.870 5.710 5.730 324,658 -0.05(-0.87%)
Aug 15, 2016 5.690 5.900 5.670 5.780 334,340 +0.09(+1.58%)
Aug 12, 2016 5.800 5.810 5.670 5.690 243,264 -0.10(-1.73%)
Aug 11, 2016 5.850 5.910 5.780 5.790 615,719 -0.05(-0.86%)
Aug 10, 2016 5.840 6.018 5.785 5.840 580,452 +0.03(+0.52%)
Aug 09, 2016 5.600 6.020 5.554 5.810 1,234,103 +0.17(+3.01%)
Aug 08, 2016 5.150 5.670 5.060 5.640 2,547,069 +0.54(+10.59%)
Aug 05, 2016 5.070 5.140 5.030 5.100 1,539,257 +0.04(+0.79%)
Aug 04, 2016 5.230 5.270 5.000 5.060 1,752,560 -0.14(-2.69%)
Aug 03, 2016 5.150 5.210 4.980 5.200 4,343,590 +0.12(+2.36%)
Aug 02, 2016 5.300 5.330 5.020 5.080 2,790,992 +0.00(+0.00%)
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.