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

Constellium N.V. (NY: CSTM )

21.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2018 12.85 12.95 12.55 12.85 977,061 +0.10(+0.78%)
Jan 30, 2018 12.75 13.05 12.65 12.75 1,156,137 -0.15(-1.16%)
Jan 29, 2018 12.90 13.15 12.75 12.90 1,000,294 -0.15(-1.15%)
Jan 26, 2018 13.25 13.43 12.70 13.05 1,310,204 -0.10(-0.76%)
Jan 25, 2018 13.30 13.50 12.95 13.15 1,896,448 -0.20(-1.50%)
Jan 24, 2018 13.25 13.70 12.90 13.35 2,820,242 +0.30(+2.30%)
Jan 23, 2018 12.80 13.30 12.65 13.05 1,760,920 +0.05(+0.38%)
Jan 22, 2018 13.00 13.15 12.70 13.00 1,314,617 -0.05(-0.38%)
Jan 19, 2018 13.15 13.50 12.60 13.05 2,098,447 -0.20(-1.51%)
Jan 18, 2018 12.55 13.30 12.55 13.25 2,865,273 +0.80(+6.43%)
Jan 17, 2018 12.10 12.55 12.10 12.45 1,357,479 +0.30(+2.47%)
Jan 16, 2018 12.35 12.85 12.05 12.15 1,816,228 -0.20(-1.62%)
Jan 12, 2018 12.35 12.35 12.35 0 -0.05(-0.40%)
Jan 11, 2018 11.90 12.45 11.75 12.40 1,344,324 +0.65(+5.53%)
Jan 10, 2018 11.70 11.75 2,426,864 +0.00(+0.00%)
Jan 09, 2018 11.80 11.90 11.50 11.75 641,155 -0.10(-0.84%)
Jan 08, 2018 11.75 11.95 11.65 11.85 441,935 +0.05(+0.42%)
Jan 05, 2018 11.90 12.00 11.60 11.80 592,323 -0.15(-1.26%)
Jan 04, 2018 11.70 12.10 11.65 11.95 1,177,735 +0.30(+2.58%)
Jan 03, 2018 11.60 11.95 11.35 11.65 896,573 +0.20(+1.75%)
Jan 02, 2018 11.30 11.60 11.20 11.45 903,702 +0.30(+2.69%)
Dec 29, 2017 11.15 11.15 11.15 0 -0.25(-2.19%)
Dec 28, 2017 10.95 11.45 10.95 11.40 672,363 +0.45(+4.11%)
Dec 27, 2017 10.80 10.95 10.65 10.95 655,667 +0.05(+0.46%)
Dec 26, 2017 10.80 10.90 10.50 10.90 632,999 +0.10(+0.93%)
Dec 22, 2017 10.85 11.10 10.70 10.80 847,733 -0.10(-0.92%)
Dec 21, 2017 10.90 10.95 10.45 10.90 1,871,063 -0.05(-0.46%)
Dec 20, 2017 10.40 11.00 10.30 10.95 2,463,095 +0.60(+5.80%)
Dec 19, 2017 10.00 10.32 9.900 10.35 2,026,662 +0.40(+4.02%)
Dec 18, 2017 10.00 10.10 9.950 9.950 918,323 +0.05(+0.51%)
Dec 15, 2017 9.900 10.10 9.850 9.900 1,344,461 +0.10(+1.02%)
Dec 14, 2017 10.00 10.15 9.800 9.800 802,714 -0.15(-1.51%)
Dec 13, 2017 10.00 10.20 9.850 9.950 1,894,747 -0.15(-1.49%)
Dec 12, 2017 10.25 10.30 10.05 10.10 735,649 -0.10(-0.98%)
Dec 11, 2017 10.00 10.25 10.00 10.20 802,510 +0.20(+2.00%)
Dec 08, 2017 10.20 10.20 9.850 10.00 761,771 -0.10(-0.99%)
Dec 07, 2017 10.20 10.25 10.10 10.10 491,880 -0.05(-0.49%)
Dec 06, 2017 10.40 10.50 10.03 10.15 686,142 -0.30(-2.87%)
Dec 05, 2017 10.40 10.65 10.35 10.45 689,994 -0.05(-0.48%)
Dec 04, 2017 10.70 10.70 10.32 10.50 1,140,811 -0.15(-1.41%)
Dec 01, 2017 10.60 10.95 10.50 10.65 1,530,321 +0.05(+0.47%)
Nov 30, 2017 10.45 10.62 10.30 10.60 931,386 +0.30(+2.91%)
Nov 29, 2017 10.35 10.55 10.20 10.30 1,067,539 -0.05(-0.48%)
Nov 28, 2017 10.20 10.60 10.15 10.35 1,157,466 +0.10(+0.98%)
Nov 27, 2017 10.50 10.65 10.15 10.25 1,687,642 +0.05(+0.49%)
Nov 24, 2017 10.45 10.45 10.10 10.20 356,570 +0.00(+0.00%)
Nov 22, 2017 10.00 10.28 10.00 10.20 757,661 +0.25(+2.51%)
Nov 21, 2017 9.850 10.05 9.800 9.950 915,054 +0.05(+0.51%)
Nov 20, 2017 10.05 10.15 9.850 9.900 930,699 -0.20(-1.98%)
Nov 17, 2017 9.700 10.15 9.675 10.10 1,195,954 +0.35(+3.59%)
Nov 16, 2017 9.800 10.00 9.600 9.750 2,391,260 +0.60(+6.56%)
Nov 15, 2017 9.450 9.550 9.075 9.150 3,578,034 -0.40(-4.19%)
Nov 14, 2017 9.900 10.15 9.250 9.550 3,168,696 -0.50(-4.98%)
Nov 13, 2017 10.20 10.35 10.05 10.05 1,131,717 -0.20(-1.95%)
Nov 10, 2017 10.15 10.35 9.900 10.25 1,752,806 +0.10(+0.99%)
Nov 09, 2017 10.75 10.75 9.900 10.15 3,881,536 -0.75(-6.88%)
Nov 08, 2017 11.10 11.15 10.47 10.90 2,288,767 -0.25(-2.24%)
Nov 07, 2017 11.50 11.60 11.07 11.15 2,268,151 -0.35(-3.04%)
Nov 06, 2017 11.50 11.65 11.35 11.50 1,008,538 -0.05(-0.43%)
Nov 03, 2017 11.55 11.60 11.30 11.55 1,989,360 +0.00(+0.00%)
Nov 02, 2017 11.05 11.60 11.00 11.55 3,515,613 +0.45(+4.05%)
Nov 01, 2017 11.45 11.75 11.05 11.10 13,784,742 -0.10(-0.89%)
Oct 31, 2017 11.30 11.58 10.90 11.20 4,378,598 -0.90(-7.44%)
Oct 30, 2017 12.15 12.45 11.95 12.10 1,049,209 -0.05(-0.41%)
Oct 27, 2017 11.60 12.20 11.25 12.15 2,321,613 +0.65(+5.65%)
Oct 26, 2017 11.50 12.45 11.30 11.50 4,773,902 +1.10(+10.58%)
Oct 25, 2017 10.70 10.70 10.30 10.40 1,002,196 -0.35(-3.26%)
Oct 24, 2017 10.85 10.91 10.70 10.75 449,863 +0.00(+0.00%)
Oct 23, 2017 10.95 10.95 10.60 10.75 387,296 -0.10(-0.92%)
Oct 20, 2017 10.80 10.90 10.70 10.85 356,823 +0.10(+0.93%)
Oct 19, 2017 10.85 10.85 10.40 10.75 466,481 -0.15(-1.38%)
Oct 18, 2017 11.15 11.30 10.80 10.90 1,102,093 -0.30(-2.68%)
Oct 17, 2017 11.05 11.35 10.97 11.20 545,950 +0.20(+1.82%)
Oct 16, 2017 11.15 11.16 10.75 11.00 564,662 -0.05(-0.45%)
Oct 13, 2017 11.10 11.35 10.90 11.05 624,694 +0.10(+0.91%)
Oct 12, 2017 10.90 11.05 10.75 10.95 731,259 +0.10(+0.92%)
Oct 11, 2017 10.60 10.85 10.28 10.85 653,563 +0.25(+2.36%)
Oct 10, 2017 11.25 11.25 10.50 10.60 1,095,185 -0.60(-5.36%)
Oct 09, 2017 11.35 11.35 11.05 11.20 666,850 -0.15(-1.32%)
Oct 06, 2017 11.10 11.45 10.95 11.35 810,262 +0.20(+1.79%)
Oct 05, 2017 10.90 11.20 10.78 11.15 1,323,385 +0.25(+2.29%)
Oct 04, 2017 10.60 11.00 10.55 10.90 1,114,184 +0.35(+3.32%)
Oct 03, 2017 10.40 10.70 10.30 10.55 824,285 +0.25(+2.43%)
Oct 02, 2017 10.30 10.47 10.25 10.30 794,479 +0.05(+0.49%)
Sep 29, 2017 10.30 10.35 10.20 10.25 405,776 +0.05(+0.49%)
Sep 28, 2017 9.950 10.43 9.900 10.20 675,960 +0.15(+1.49%)
Sep 27, 2017 10.00 10.18 9.854 10.05 418,316 +0.15(+1.52%)
Sep 26, 2017 10.35 10.40 9.800 9.900 681,002 -0.40(-3.88%)
Sep 25, 2017 10.30 10.38 10.15 10.30 484,566 +0.00(+0.00%)
Sep 22, 2017 10.25 10.43 10.15 10.30 290,205 -0.05(-0.48%)
Sep 21, 2017 10.20 10.65 10.10 10.35 1,074,913 +0.10(+0.98%)
Sep 20, 2017 10.15 10.30 9.950 10.25 1,023,672 +0.25(+2.50%)
Sep 19, 2017 9.700 10.22 9.600 10.00 1,001,023 +0.40(+4.17%)
Sep 18, 2017 9.700 9.845 9.550 9.600 630,958 -0.10(-1.03%)
Sep 15, 2017 9.900 9.950 9.500 9.700 1,411,105 -0.15(-1.52%)
Sep 14, 2017 10.25 10.35 9.500 9.850 2,257,980 -0.45(-4.37%)
Sep 13, 2017 10.60 10.65 10.20 10.30 869,033 -0.30(-2.83%)
Sep 12, 2017 10.80 10.88 10.20 10.60 1,169,440 -0.15(-1.40%)
Sep 11, 2017 11.00 11.00 10.65 10.75 680,367 -0.10(-0.92%)
Sep 08, 2017 11.15 11.15 10.65 10.85 812,638 -0.40(-3.56%)
Sep 07, 2017 11.35 11.40 11.10 11.25 540,387 -0.20(-1.75%)
Sep 06, 2017 11.20 11.45 11.10 11.45 996,261 +0.30(+2.69%)
Sep 05, 2017 11.50 11.55 10.85 11.15 1,107,270 -0.40(-3.46%)
Sep 01, 2017 11.45 11.70 11.30 11.55 1,355,982 +0.25(+2.21%)
Aug 31, 2017 10.55 11.45 10.50 11.30 2,085,626 +0.85(+8.13%)
Aug 30, 2017 10.40 10.65 10.35 10.45 1,219,628 +0.05(+0.48%)
Aug 29, 2017 10.20 10.55 10.10 10.40 524,346 +0.15(+1.46%)
Aug 28, 2017 10.30 10.40 10.05 10.25 326,797 -0.05(-0.49%)
Aug 25, 2017 10.40 10.50 10.25 10.30 543,777 +0.00(+0.00%)
Aug 24, 2017 10.45 10.65 10.25 10.30 996,914 -0.15(-1.44%)
Aug 23, 2017 10.10 10.53 10.05 10.45 629,213 +0.30(+2.96%)
Aug 22, 2017 10.15 10.30 10.00 10.15 634,326 +0.00(+0.00%)
Aug 21, 2017 10.15 10.45 10.05 10.15 538,917 +0.05(+0.50%)
Aug 18, 2017 10.10 10.35 9.850 10.10 551,514 -0.05(-0.49%)
Aug 17, 2017 10.20 10.40 10.02 10.15 836,704 -0.05(-0.49%)
Aug 16, 2017 9.900 10.40 9.900 10.20 843,158 +0.40(+4.08%)
Aug 15, 2017 9.850 10.15 9.750 9.800 1,818,676 +0.05(+0.51%)
Aug 14, 2017 9.700 9.950 9.650 9.750 667,656 +0.10(+1.04%)
Aug 11, 2017 9.900 10.07 9.505 9.650 2,664,006 -0.30(-3.02%)
Aug 10, 2017 10.30 10.35 9.750 9.950 1,912,821 -0.40(-3.86%)
Aug 09, 2017 10.30 10.45 10.05 10.35 1,787,540 +0.00(+0.00%)
Aug 08, 2017 10.00 10.95 10.00 10.35 3,031,710 +0.35(+3.50%)
Aug 07, 2017 10.05 10.20 9.675 10.00 2,713,629 -0.05(-0.50%)
Aug 04, 2017 8.950 10.28 8.950 10.05 8,213,493 +1.40(+16.18%)
Aug 03, 2017 8.250 9.200 8.050 8.650 8,214,492 +0.35(+4.22%)
Aug 02, 2017 8.350 8.600 8.000 8.300 1,912,201 -0.05(-0.60%)
Aug 01, 2017 8.850 8.950 8.250 8.350 2,319,751 -0.45(-5.11%)
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%)
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.