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 )

20.21 +0.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 3.650 3.990 3.380 3.770 6,690,900 +0.11(+3.01%)
Oct 29, 2015 3.900 4.000 3.390 3.660 4,021,925 -0.29(-7.34%)
Oct 28, 2015 4.090 4.160 3.780 3.950 4,030,623 -0.22(-5.28%)
Oct 27, 2015 4.170 4.350 3.880 4.170 3,256,221 +0.00(+0.00%)
Oct 26, 2015 4.780 4.790 4.170 4.170 1,938,022 -0.61(-12.76%)
Oct 23, 2015 4.910 5.000 4.650 4.780 1,276,392 -0.08(-1.65%)
Oct 22, 2015 4.970 5.150 4.780 4.860 1,356,532 -0.12(-2.41%)
Oct 21, 2015 5.560 5.565 4.895 4.980 1,634,587 -0.57(-10.27%)
Oct 20, 2015 5.560 5.715 5.510 5.550 638,401 -0.03(-0.54%)
Oct 19, 2015 5.650 5.810 5.510 5.580 616,252 -0.12(-2.11%)
Oct 16, 2015 5.970 6.020 5.580 5.700 653,649 -0.27(-4.52%)
Oct 15, 2015 6.070 6.110 5.820 5.970 543,061 -0.14(-2.29%)
Oct 14, 2015 6.200 6.320 6.030 6.110 685,631 -0.06(-0.97%)
Oct 13, 2015 6.040 6.340 5.950 6.170 656,661 +0.07(+1.15%)
Oct 12, 2015 6.320 6.350 6.050 6.100 861,234 -0.25(-3.94%)
Oct 09, 2015 6.290 6.522 6.280 6.350 1,556,474 +0.04(+0.63%)
Oct 08, 2015 6.550 6.550 6.260 6.310 1,481,672 -0.25(-3.81%)
Oct 07, 2015 6.640 6.690 6.400 6.560 1,258,681 -0.04(-0.61%)
Oct 06, 2015 6.440 6.850 6.410 6.600 994,045 +0.12(+1.85%)
Oct 05, 2015 6.270 6.540 6.220 6.480 1,364,000 +0.24(+3.85%)
Oct 02, 2015 6.010 6.310 5.910 6.240 1,652,542 +0.15(+2.46%)
Oct 01, 2015 6.070 6.380 5.860 6.090 1,585,011 +0.03(+0.50%)
Sep 30, 2015 6.480 6.590 6.040 6.060 1,199,962 -0.33(-5.16%)
Sep 29, 2015 6.450 6.590 6.340 6.390 592,520 -0.03(-0.47%)
Sep 28, 2015 6.660 6.820 6.380 6.420 885,681 -0.31(-4.61%)
Sep 25, 2015 7.430 7.430 6.650 6.730 1,452,986 -0.61(-8.31%)
Sep 24, 2015 7.750 7.750 7.160 7.340 1,078,085 -0.48(-6.14%)
Sep 23, 2015 8.060 8.260 7.575 7.820 1,511,230 -0.24(-2.98%)
Sep 22, 2015 7.870 8.160 7.740 8.060 1,552,255 +0.01(+0.12%)
Sep 21, 2015 8.580 8.580 8.020 8.050 1,102,450 -0.32(-3.82%)
Sep 18, 2015 8.550 8.830 8.180 8.370 1,505,457 -0.38(-4.34%)
Sep 17, 2015 8.450 8.840 8.320 8.750 1,663,978 +0.18(+2.10%)
Sep 16, 2015 7.920 8.690 7.920 8.570 1,524,700 +0.63(+7.93%)
Sep 15, 2015 7.650 8.090 7.600 7.940 1,074,602 +0.27(+3.52%)
Sep 14, 2015 7.490 7.760 7.350 7.670 1,169,142 +0.13(+1.72%)
Sep 11, 2015 7.180 7.786 7.090 7.540 1,423,618 +0.37(+5.16%)
Sep 10, 2015 6.750 7.220 6.750 7.170 846,183 +0.37(+5.44%)
Sep 09, 2015 6.580 6.880 6.550 6.800 779,428 +0.27(+4.13%)
Sep 08, 2015 6.330 6.610 6.300 6.530 702,104 +0.33(+5.32%)
Sep 04, 2015 6.330 6.200 6.200 6.200 586,500 -0.18(-2.82%)
Sep 03, 2015 6.110 6.420 6.070 6.380 542,331 +0.23(+3.74%)
Sep 02, 2015 6.100 6.190 5.790 6.150 603,600 +0.11(+1.82%)
Sep 01, 2015 6.360 6.400 5.945 6.040 1,170,754 -0.51(-7.79%)
Aug 31, 2015 6.560 6.596 6.280 6.550 892,664 -0.04(-0.61%)
Aug 28, 2015 6.320 6.775 6.300 6.590 1,186,459 +0.33(+5.27%)
Aug 27, 2015 5.960 6.480 5.930 6.260 1,105,582 +0.33(+5.56%)
Aug 26, 2015 6.500 6.500 5.820 5.930 985,599 -0.48(-7.49%)
Aug 25, 2015 6.630 6.630 6.220 6.410 958,263 -0.04(-0.62%)
Aug 24, 2015 5.930 6.610 5.930 6.450 1,194,540 +0.15(+2.38%)
Aug 21, 2015 6.320 6.410 6.240 6.300 1,332,564 -0.12(-1.87%)
Aug 20, 2015 6.440 6.470 6.270 6.420 612,141 +0.01(+0.16%)
Aug 19, 2015 6.450 6.580 6.290 6.410 757,879 -0.12(-1.84%)
Aug 18, 2015 6.970 6.970 6.440 6.530 998,791 -0.38(-5.50%)
Aug 17, 2015 6.840 6.990 6.580 6.910 882,424 -0.11(-1.57%)
Aug 14, 2015 6.780 7.060 6.490 7.020 1,225,568 +0.37(+5.56%)
Aug 13, 2015 6.650 6.800 6.370 6.650 1,436,192 -0.05(-0.75%)
Aug 12, 2015 6.520 6.750 6.285 6.700 1,185,698 +0.08(+1.21%)
Aug 11, 2015 6.910 6.970 6.530 6.620 1,278,412 -0.36(-5.16%)
Aug 10, 2015 6.550 7.400 6.550 6.980 2,637,784 +0.44(+6.73%)
Aug 07, 2015 6.030 7.600 5.910 6.540 7,313,629 +0.65(+11.04%)
Aug 06, 2015 8.500 8.510 5.400 5.890 7,847,341 -2.45(-29.38%)
Aug 05, 2015 11.66 11.90 8.090 8.340 2,628,200 -2.84(-25.40%)
Aug 04, 2015 11.10 11.42 11.03 11.18 877,900 +0.08(+0.72%)
Aug 03, 2015 11.10 11.22 10.76 11.10 832,270 +0.00(+0.00%)
Jul 31, 2015 10.95 11.17 10.78 11.10 909,720 +0.24(+2.21%)
Jul 30, 2015 11.31 11.44 10.77 10.86 1,068,440 -0.49(-4.32%)
Jul 29, 2015 10.87 11.50 10.80 11.35 674,973 +0.49(+4.51%)
Jul 28, 2015 10.57 11.07 10.49 10.86 1,119,475 +0.34(+3.23%)
Jul 27, 2015 10.61 10.84 10.45 10.52 729,641 -0.16(-1.50%)
Jul 24, 2015 10.68 10.77 10.21 10.68 752,381 -0.08(-0.74%)
Jul 23, 2015 10.19 10.76 10.17 10.76 1,067,462 +0.59(+5.80%)
Jul 22, 2015 9.760 10.18 9.590 10.17 895,661 +0.34(+3.46%)
Jul 21, 2015 9.940 10.17 9.780 9.830 1,215,210 -0.06(-0.61%)
Jul 20, 2015 10.15 10.23 9.630 9.890 1,281,547 -0.26(-2.56%)
Jul 17, 2015 10.33 10.38 9.990 10.15 669,638 -0.21(-2.03%)
Jul 16, 2015 10.00 10.37 9.885 10.36 951,921 +0.43(+4.33%)
Jul 15, 2015 10.65 10.74 9.900 9.930 513,084 -0.70(-6.59%)
Jul 14, 2015 10.48 10.81 10.43 10.63 617,109 +0.03(+0.28%)
Jul 13, 2015 10.43 10.72 10.34 10.60 573,217 +0.24(+2.32%)
Jul 10, 2015 10.61 10.79 10.23 10.36 863,611 -0.13(-1.24%)
Jul 09, 2015 10.98 11.16 10.48 10.49 1,583,623 -0.30(-2.78%)
Jul 08, 2015 11.20 11.55 10.66 10.79 964,511 -0.52(-4.60%)
Jul 07, 2015 10.68 11.35 10.68 11.31 2,110,948 +0.51(+4.72%)
Jul 06, 2015 11.13 11.17 10.67 10.80 1,044,247 -0.49(-4.34%)
Jul 02, 2015 11.75 11.29 11.29 11.29 849,300 -0.46(-3.91%)
Jul 01, 2015 11.91 12.05 11.62 11.75 897,769 -0.08(-0.68%)
Jun 30, 2015 12.25 12.28 11.68 11.83 1,234,382 -0.31(-2.55%)
Jun 29, 2015 12.14 12.24 11.96 12.14 1,196,637 -0.10(-0.82%)
Jun 26, 2015 12.25 12.37 12.01 12.24 621,448 +0.03(+0.25%)
Jun 25, 2015 12.38 12.41 12.02 12.21 1,150,070 -0.17(-1.37%)
Jun 24, 2015 12.40 12.60 12.35 12.38 1,529,477 -0.04(-0.32%)
Jun 23, 2015 12.20 12.47 12.09 12.42 1,116,089 +0.33(+2.73%)
Jun 22, 2015 12.15 12.43 12.05 12.09 1,282,637 -0.02(-0.17%)
Jun 19, 2015 11.80 12.16 11.80 12.11 948,067 +0.23(+1.94%)
Jun 18, 2015 11.68 11.91 11.26 11.88 1,686,269 +0.23(+1.97%)
Jun 17, 2015 11.92 12.01 11.23 11.65 1,137,657 -0.22(-1.85%)
Jun 16, 2015 12.01 12.22 11.66 11.87 819,335 -0.22(-1.82%)
Jun 15, 2015 12.41 12.51 12.08 12.09 959,834 -0.44(-3.51%)
Jun 12, 2015 12.64 12.64 12.14 12.53 751,448 -0.14(-1.10%)
Jun 11, 2015 12.45 12.77 12.36 12.67 1,075,976 +0.30(+2.43%)
Jun 10, 2015 12.75 12.95 12.11 12.37 1,137,606 -0.31(-2.44%)
Jun 09, 2015 12.99 12.99 12.45 12.68 785,192 -0.28(-2.16%)
Jun 08, 2015 13.62 13.66 12.93 12.96 836,498 -0.64(-4.71%)
Jun 05, 2015 14.03 14.26 13.56 13.60 2,025,555 -0.48(-3.41%)
Jun 04, 2015 14.00 14.10 13.96 14.08 735,394 +0.00(+0.00%)
Jun 03, 2015 13.75 14.10 13.72 14.08 701,676 +0.37(+2.70%)
Jun 02, 2015 13.44 13.87 13.34 13.71 586,288 +0.26(+1.93%)
Jun 01, 2015 13.70 13.77 13.45 13.45 629,133 -0.17(-1.25%)
May 29, 2015 13.83 13.92 13.59 13.62 568,554 -0.25(-1.80%)
May 28, 2015 13.92 14.05 13.56 13.87 996,965 -0.10(-0.72%)
May 27, 2015 14.20 14.26 13.91 13.97 738,609 -0.25(-1.76%)
May 26, 2015 14.89 14.90 14.02 14.22 909,024 -0.71(-4.76%)
May 22, 2015 15.25 14.93 14.93 14.93 431,300 -0.32(-2.10%)
May 21, 2015 15.63 15.69 15.09 15.25 569,392 -0.19(-1.23%)
May 20, 2015 15.12 15.54 14.89 15.44 846,435 +0.27(+1.78%)
May 19, 2015 15.00 15.46 14.78 15.17 1,168,038 +0.13(+0.86%)
May 18, 2015 15.71 15.72 14.75 15.04 1,623,934 -0.71(-4.51%)
May 15, 2015 16.62 16.70 15.33 15.75 3,355,770 -1.34(-7.84%)
May 14, 2015 16.20 17.30 15.40 17.09 3,676,430 +0.15(+0.89%)
May 13, 2015 17.07 17.25 16.92 16.94 945,107 -0.08(-0.47%)
May 12, 2015 17.13 17.44 16.85 17.02 1,120,283 -0.16(-0.93%)
May 11, 2015 17.51 17.57 17.13 17.18 1,014,126 -0.32(-1.83%)
May 08, 2015 17.55 17.82 17.39 17.50 896,469 +0.10(+0.57%)
May 07, 2015 17.81 17.83 17.35 17.40 1,039,899 -0.41(-2.30%)
May 06, 2015 17.57 17.88 17.44 17.81 553,115 +0.32(+1.83%)
May 05, 2015 18.40 18.47 17.44 17.49 985,713 -0.75(-4.11%)
May 04, 2015 18.40 18.52 18.18 18.24 857,392 -0.07(-0.38%)
May 01, 2015 18.41 18.52 18.24 18.31 757,673 -0.06(-0.33%)
Apr 30, 2015 18.35 18.52 18.13 18.37 477,087 +0.07(+0.38%)
Apr 29, 2015 18.41 18.78 18.07 18.30 970,590 -0.19(-1.03%)
Apr 28, 2015 18.46 18.76 17.99 18.49 1,409,907 -0.02(-0.11%)
Apr 27, 2015 19.15 19.25 18.30 18.51 485,638 -0.64(-3.34%)
Apr 24, 2015 18.23 19.17 17.98 19.15 423,726 +0.95(+5.22%)
Apr 23, 2015 18.18 18.50 18.03 18.20 446,286 +0.05(+0.28%)
Apr 22, 2015 18.03 18.46 17.96 18.15 414,735 +0.08(+0.44%)
Apr 21, 2015 18.48 18.52 17.87 18.07 447,482 -0.32(-1.74%)
Apr 20, 2015 18.62 18.79 18.38 18.39 341,628 -0.17(-0.92%)
Apr 17, 2015 18.65 18.77 18.48 18.56 717,432 -0.16(-0.85%)
Apr 16, 2015 18.55 19.09 18.42 18.72 1,077,404 +0.15(+0.81%)
Apr 15, 2015 18.84 18.84 18.40 18.57 1,986,177 -0.22(-1.17%)
Apr 14, 2015 18.66 19.04 18.09 18.79 606,174 +0.18(+0.97%)
Apr 13, 2015 18.36 18.65 18.19 18.61 263,909 +0.25(+1.36%)
Apr 10, 2015 18.31 18.70 18.17 18.36 233,003 +0.13(+0.71%)
Apr 09, 2015 18.51 18.77 17.97 18.23 735,410 -0.45(-2.41%)
Apr 08, 2015 18.43 19.17 18.09 18.68 495,172 +0.25(+1.36%)
Apr 07, 2015 19.48 19.50 18.43 18.43 584,853 -0.99(-5.10%)
Apr 06, 2015 19.47 19.69 19.09 19.42 269,176 -0.10(-0.51%)
Apr 02, 2015 19.42 19.52 19.52 19.52 167,200 +0.07(+0.36%)
Apr 01, 2015 20.31 20.31 19.27 19.45 410,429 -0.87(-4.28%)
Mar 31, 2015 19.91 20.37 19.65 20.32 402,472 +0.40(+2.01%)
Mar 30, 2015 19.36 20.21 19.26 19.92 512,942 +0.73(+3.80%)
Mar 27, 2015 19.29 19.37 18.93 19.19 472,905 -0.01(-0.05%)
Mar 26, 2015 19.10 19.35 18.97 19.20 581,496 +0.01(+0.05%)
Mar 25, 2015 20.12 20.12 19.17 19.19 651,494 -0.93(-4.62%)
Mar 24, 2015 20.20 20.28 19.90 20.12 402,947 -0.08(-0.40%)
Mar 23, 2015 20.18 20.30 19.89 20.20 386,594 +0.11(+0.55%)
Mar 20, 2015 20.66 20.81 20.04 20.09 1,146,348 -0.42(-2.05%)
Mar 19, 2015 20.51 20.64 20.04 20.51 686,920 +0.03(+0.15%)
Mar 18, 2015 20.06 20.74 19.87 20.48 735,748 +0.26(+1.29%)
Mar 17, 2015 19.95 20.53 19.71 20.22 448,931 +0.15(+0.75%)
Mar 16, 2015 20.44 20.64 19.76 20.07 629,843 -0.38(-1.86%)
Mar 13, 2015 20.04 20.76 19.70 20.45 700,155 +0.23(+1.14%)
Mar 12, 2015 19.10 20.25 18.40 20.22 1,231,565 +1.31(+6.93%)
Mar 11, 2015 19.30 19.53 18.64 18.91 725,946 -0.41(-2.12%)
Mar 10, 2015 20.12 20.21 19.19 19.32 553,952 -0.92(-4.55%)
Mar 09, 2015 19.95 20.25 19.88 20.24 769,717 +0.24(+1.20%)
Mar 06, 2015 19.94 20.08 19.75 20.00 455,990 -0.04(-0.20%)
Mar 05, 2015 19.99 20.55 19.70 20.04 780,280 +0.11(+0.55%)
Mar 04, 2015 19.44 19.98 19.13 19.93 427,886 +0.38(+1.94%)
Mar 03, 2015 19.61 19.83 19.41 19.55 320,903 -0.20(-1.01%)
Mar 02, 2015 18.95 19.90 18.73 19.75 392,339 +0.84(+4.44%)
Feb 27, 2015 18.34 18.93 18.33 18.91 476,015 +0.46(+2.49%)
Feb 26, 2015 18.51 18.73 18.39 18.45 198,049 +0.03(+0.16%)
Feb 25, 2015 18.60 18.68 18.12 18.42 421,646 -0.24(-1.29%)
Feb 24, 2015 18.82 18.90 18.33 18.66 441,707 -0.11(-0.59%)
Feb 23, 2015 19.04 19.15 18.51 18.77 330,323 -0.29(-1.52%)
Feb 20, 2015 18.98 19.43 18.80 19.06 370,766 +0.08(+0.42%)
Feb 19, 2015 18.71 19.23 18.55 18.98 408,283 +0.23(+1.23%)
Feb 18, 2015 18.71 19.12 18.51 18.75 244,564 +0.02(+0.11%)
Feb 17, 2015 18.82 18.86 18.53 18.73 317,876 -0.04(-0.21%)
Feb 13, 2015 18.87 18.77 18.77 18.77 571,400 +0.10(+0.54%)
Feb 12, 2015 18.96 18.97 18.54 18.67 446,322 +0.16(+0.86%)
Feb 11, 2015 18.57 18.85 18.41 18.51 280,147 -0.08(-0.43%)
Feb 10, 2015 18.23 18.75 17.95 18.59 631,691 +0.31(+1.70%)
Feb 09, 2015 19.39 19.39 17.98 18.28 913,035 -0.96(-4.99%)
Feb 06, 2015 19.53 19.66 19.03 19.24 530,754 -0.38(-1.94%)
Feb 05, 2015 19.70 20.11 19.39 19.62 745,344 +0.06(+0.31%)
Feb 04, 2015 19.08 19.66 18.63 19.56 808,075 +0.50(+2.62%)
Feb 03, 2015 18.66 19.40 18.50 19.06 1,241,077 +0.77(+4.21%)
Feb 02, 2015 18.50 18.52 18.16 18.29 476,209 -0.12(-0.65%)
Jan 30, 2015 18.67 18.70 18.16 18.41 426,076 -0.31(-1.66%)
Jan 29, 2015 18.29 18.88 18.11 18.72 1,310,678 +0.26(+1.41%)
Jan 28, 2015 17.90 18.92 17.54 18.46 1,022,410 +0.71(+4.00%)
Jan 27, 2015 17.49 18.09 17.36 17.75 432,742 +0.11(+0.62%)
Jan 26, 2015 17.64 18.01 17.43 17.64 356,519 -0.13(-0.73%)
Jan 23, 2015 18.24 18.24 17.60 17.77 534,415 -0.44(-2.42%)
Jan 22, 2015 18.32 18.50 18.09 18.21 541,530 -0.03(-0.16%)
Jan 21, 2015 17.71 18.49 17.52 18.24 582,749 +0.53(+2.99%)
Jan 20, 2015 17.57 17.98 17.12 17.71 653,580 -0.10(-0.56%)
Jan 16, 2015 17.68 17.91 17.17 17.81 868,983 +0.21(+1.19%)
Jan 15, 2015 18.00 18.11 17.51 17.60 685,344 -0.40(-2.22%)
Jan 14, 2015 17.18 18.50 16.88 18.00 1,527,695 +0.70(+4.05%)
Jan 13, 2015 17.16 17.71 17.11 17.30 1,278,600 +0.18(+1.05%)
Jan 12, 2015 16.81 17.17 16.20 17.12 595,836 +0.33(+1.97%)
Jan 09, 2015 16.52 16.84 16.34 16.79 453,506 +0.40(+2.44%)
Jan 08, 2015 16.29 16.50 16.06 16.39 392,584 +0.17(+1.05%)
Jan 07, 2015 16.52 16.54 15.96 16.22 402,555 -0.14(-0.86%)
Jan 06, 2015 16.35 16.52 16.18 16.36 355,057 +0.00(+0.00%)
Jan 05, 2015 16.76 16.81 16.07 16.36 474,357 -0.49(-2.91%)
Jan 02, 2015 16.53 16.90 15.81 16.85 551,111 +0.42(+2.56%)
Dec 31, 2014 16.19 16.43 16.43 16.43 582,800 +0.32(+1.99%)
Dec 30, 2014 16.00 16.30 15.93 16.11 743,417 +0.02(+0.12%)
Dec 29, 2014 16.15 16.38 15.85 16.09 824,731 -0.09(-0.56%)
Dec 26, 2014 16.44 16.44 16.08 16.18 280,062 -0.15(-0.92%)
Dec 24, 2014 16.41 16.33 16.33 16.33 185,100 -0.01(-0.06%)
Dec 23, 2014 16.22 16.57 16.14 16.34 312,251 +0.14(+0.86%)
Dec 22, 2014 16.97 16.97 15.87 16.20 528,912 -0.62(-3.69%)
Dec 19, 2014 17.08 17.20 16.81 16.82 842,360 -0.14(-0.83%)
Dec 18, 2014 16.40 17.34 16.11 16.96 1,209,118 +1.11(+7.00%)
Dec 17, 2014 15.41 15.90 15.33 15.85 926,919 +0.43(+2.79%)
Dec 16, 2014 15.86 16.08 15.42 15.42 475,237 -0.44(-2.77%)
Dec 15, 2014 15.78 16.06 15.31 15.86 668,468 +0.10(+0.63%)
Dec 12, 2014 15.59 16.01 15.25 15.76 773,752 +0.12(+0.77%)
Dec 11, 2014 15.95 16.22 15.38 15.64 1,105,352 -0.34(-2.13%)
Dec 10, 2014 16.42 16.60 15.87 15.98 1,203,217 -0.65(-3.91%)
Dec 09, 2014 16.38 16.75 16.14 16.63 721,278 +0.13(+0.79%)
Dec 08, 2014 17.30 17.34 16.35 16.50 2,035,057 -0.80(-4.62%)
Dec 05, 2014 17.27 17.83 17.17 17.30 1,130,976 -0.23(-1.31%)
Dec 04, 2014 16.71 18.34 16.64 17.53 3,031,479 +0.98(+5.92%)
Dec 03, 2014 15.44 16.66 15.44 16.55 1,242,322 +1.09(+7.05%)
Dec 02, 2014 16.11 16.39 15.38 15.46 1,096,286 -0.76(-4.69%)
Dec 01, 2014 15.83 16.34 15.65 16.22 1,358,490 +0.47(+2.98%)
Nov 28, 2014 15.69 16.15 15.56 15.75 1,041,946 -0.25(-1.56%)
Nov 26, 2014 16.25 16.00 16.00 16.00 1,535,600 -0.38(-2.32%)
Nov 25, 2014 16.55 17.04 16.35 16.38 1,929,203 -0.27(-1.62%)
Nov 24, 2014 16.99 17.32 16.63 16.65 2,457,381 -0.38(-2.23%)
Nov 21, 2014 17.82 18.03 16.80 17.03 4,411,879 -0.72(-4.06%)
Nov 20, 2014 17.48 17.81 16.92 17.75 3,386,509 -0.18(-1.00%)
Nov 19, 2014 20.72 20.72 16.50 17.93 9,459,363 -3.04(-14.50%)
Nov 18, 2014 20.85 21.43 20.81 20.97 1,644,349 -0.13(-0.62%)
Nov 17, 2014 21.42 22.18 21.04 21.10 842,427 -0.03(-0.14%)
Nov 14, 2014 20.79 21.32 20.74 21.13 1,026,252 +0.27(+1.29%)
Nov 13, 2014 21.62 21.62 20.84 20.86 604,793 -0.71(-3.29%)
Nov 12, 2014 20.91 21.64 20.81 21.57 452,609 +0.62(+2.96%)
Nov 11, 2014 21.43 21.45 20.83 20.95 359,341 -0.52(-2.42%)
Nov 10, 2014 21.41 21.66 20.93 21.47 677,549 +0.12(+0.56%)
Nov 07, 2014 20.74 21.48 20.50 21.35 866,468 +0.67(+3.24%)
Nov 06, 2014 20.55 20.96 20.38 20.68 927,977 +0.13(+0.63%)
Nov 05, 2014 20.42 20.85 20.15 20.55 824,591 +0.16(+0.78%)
Nov 04, 2014 20.74 20.75 20.07 20.39 1,069,816 -0.35(-1.69%)
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.