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

Century Aluminum C (NQ: CENX )

17.14 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 8.900 9.340 8.900 9.200 1,024,756 +0.25(+2.79%)
Jan 30, 2019 8.730 9.010 8.680 8.950 2,078,642 +0.32(+3.71%)
Jan 29, 2019 8.610 8.785 8.460 8.630 1,093,572 +0.09(+1.05%)
Jan 28, 2019 8.900 8.900 8.510 8.540 1,241,115 -0.49(-5.43%)
Jan 25, 2019 9.060 9.160 8.850 9.030 1,253,800 +0.18(+2.03%)
Jan 24, 2019 9.000 9.042 8.670 8.850 1,296,286 -0.22(-2.43%)
Jan 23, 2019 8.910 9.200 8.820 9.070 2,092,230 +0.25(+2.83%)
Jan 22, 2019 9.170 9.340 8.700 8.820 2,056,107 -0.49(-5.26%)
Jan 18, 2019 9.190 9.425 9.040 9.310 1,672,600 +0.22(+2.42%)
Jan 17, 2019 8.390 9.320 8.240 9.090 2,188,516 +0.59(+6.94%)
Jan 16, 2019 8.480 8.840 8.212 8.500 1,927,745 +0.35(+4.29%)
Jan 15, 2019 8.480 8.520 8.000 8.150 1,897,133 -0.38(-4.45%)
Jan 14, 2019 8.730 9.110 8.430 8.530 1,188,410 -0.04(-0.47%)
Jan 11, 2019 8.700 8.780 8.510 8.570 1,235,600 -0.16(-1.83%)
Jan 10, 2019 8.630 8.830 8.510 8.730 757,500 +0.02(+0.23%)
Jan 09, 2019 8.400 8.780 8.320 8.710 1,423,515 +0.35(+4.19%)
Jan 08, 2019 8.770 8.830 8.120 8.360 2,196,722 -0.34(-3.91%)
Jan 07, 2019 8.500 8.760 8.150 8.700 2,611,719 +0.32(+3.82%)
Jan 04, 2019 7.550 8.470 7.430 8.380 3,632,000 +1.07(+14.64%)
Jan 03, 2019 7.420 7.630 7.280 7.310 1,615,879 -0.24(-3.18%)
Jan 02, 2019 7.180 7.850 6.980 7.550 1,827,374 +0.24(+3.28%)
Dec 31, 2018 7.480 7.590 7.110 7.310 847,600 -0.09(-1.22%)
Dec 28, 2018 7.370 7.650 7.280 7.400 1,102,700 +0.06(+0.82%)
Dec 27, 2018 7.200 7.400 6.930 7.340 1,174,366 -0.05(-0.68%)
Dec 26, 2018 6.880 7.410 6.540 7.390 1,692,382 +0.58(+8.52%)
Dec 24, 2018 6.890 6.900 6.660 6.810 779,800 -0.10(-1.45%)
Dec 21, 2018 7.530 7.530 6.540 6.910 3,428,900 -0.65(-8.60%)
Dec 20, 2018 7.880 8.110 7.320 7.560 1,699,698 -0.24(-3.08%)
Dec 19, 2018 8.330 8.650 7.770 7.800 2,392,448 -0.46(-5.57%)
Dec 18, 2018 8.370 8.576 8.188 8.260 1,229,602 -0.01(-0.12%)
Dec 17, 2018 8.090 8.730 8.050 8.270 1,678,388 +0.12(+1.47%)
Dec 14, 2018 8.250 8.425 8.090 8.150 1,083,900 -0.21(-2.51%)
Dec 13, 2018 8.560 8.610 8.310 8.360 810,003 -0.11(-1.30%)
Dec 12, 2018 8.520 8.760 8.420 8.470 1,513,549 +0.09(+1.07%)
Dec 11, 2018 8.520 8.720 8.190 8.380 1,318,661 +0.09(+1.09%)
Dec 10, 2018 8.560 8.740 8.010 8.290 1,298,182 -0.31(-3.60%)
Dec 07, 2018 8.720 9.235 8.560 8.600 1,223,800 -0.05(-0.58%)
Dec 06, 2018 8.720 8.820 8.410 8.650 1,730,376 -0.35(-3.89%)
Dec 04, 2018 9.480 9.580 8.860 9.000 1,237,400 -0.50(-5.26%)
Dec 03, 2018 9.380 9.600 9.210 9.500 1,330,533 +0.52(+5.79%)
Nov 30, 2018 8.930 9.100 8.900 8.980 807,900 -0.02(-0.22%)
Nov 29, 2018 9.200 9.435 8.955 9.000 1,042,707 -0.34(-3.64%)
Nov 28, 2018 8.880 9.340 8.480 9.340 2,506,413 +0.50(+5.66%)
Nov 27, 2018 9.000 9.300 8.520 8.840 1,481,931 -0.32(-3.49%)
Nov 26, 2018 8.840 9.335 8.720 9.160 1,271,598 +0.35(+3.97%)
Nov 23, 2018 8.610 8.880 8.590 8.810 557,400 -0.03(-0.34%)
Nov 21, 2018 8.840 8.840 8.840 0 +0.26(+3.03%)
Nov 20, 2018 8.770 8.770 8.180 8.580 1,013,136 -0.29(-3.27%)
Nov 19, 2018 9.270 9.470 8.660 8.870 2,022,395 -0.47(-5.03%)
Nov 16, 2018 8.890 9.390 8.810 9.340 1,750,100 +0.36(+4.01%)
Nov 15, 2018 8.650 9.010 8.514 8.980 931,547 +0.29(+3.34%)
Nov 14, 2018 8.990 9.150 8.520 8.690 1,274,190 -0.21(-2.36%)
Nov 13, 2018 8.720 9.120 8.570 8.900 979,150 +0.22(+2.53%)
Nov 12, 2018 9.300 9.300 8.660 8.680 1,884,488 -0.64(-6.87%)
Nov 09, 2018 9.450 9.680 9.130 9.320 1,193,900 -0.31(-3.22%)
Nov 08, 2018 9.710 9.820 9.475 9.630 1,394,178 -0.16(-1.63%)
Nov 07, 2018 10.08 10.14 9.670 9.790 1,840,149 -0.16(-1.61%)
Nov 06, 2018 9.790 10.03 9.620 9.950 1,897,881 +0.17(+1.74%)
Nov 05, 2018 9.670 9.840 9.460 9.780 2,427,513 +0.05(+0.51%)
Nov 02, 2018 8.890 9.845 8.890 9.730 2,805,600 +0.89(+10.07%)
Nov 01, 2018 8.230 8.850 8.140 8.840 2,957,869 +0.90(+11.34%)
Oct 31, 2018 7.940 8.210 7.820 7.940 2,892,968 +0.11(+1.40%)
Oct 30, 2018 8.050 8.280 7.770 7.830 3,696,629 -0.19(-2.31%)
Oct 29, 2018 7.870 8.470 7.800 8.015 4,221,807 +0.30(+3.82%)
Oct 26, 2018 9.010 9.290 7.650 7.720 7,774,900 -1.76(-18.57%)
Oct 25, 2018 9.100 9.640 9.020 9.480 1,970,194 +0.49(+5.45%)
Oct 24, 2018 9.540 9.780 8.960 8.990 2,092,088 -0.61(-6.35%)
Oct 23, 2018 9.630 9.690 9.175 9.600 1,806,921 -0.29(-2.93%)
Oct 22, 2018 9.820 9.930 9.462 9.890 2,761,108 +0.09(+0.92%)
Oct 19, 2018 9.920 10.13 9.790 9.800 1,373,100 -0.12(-1.21%)
Oct 18, 2018 10.21 10.44 9.900 9.920 2,648,803 -0.22(-2.17%)
Oct 17, 2018 10.13 10.19 9.900 10.14 1,300,013 -0.02(-0.20%)
Oct 16, 2018 10.26 10.26 9.920 10.16 1,221,579 +0.00(+0.00%)
Oct 15, 2018 10.18 10.55 10.12 10.16 1,627,452 +0.00(+0.00%)
Oct 12, 2018 10.35 10.57 10.00 10.16 1,709,200 +0.07(+0.69%)
Oct 11, 2018 10.10 10.33 9.970 10.09 1,482,141 -0.09(-0.88%)
Oct 10, 2018 10.55 10.86 10.08 10.18 2,255,425 -0.64(-5.91%)
Oct 09, 2018 10.42 11.16 10.42 10.82 2,187,115 +0.08(+0.74%)
Oct 08, 2018 10.50 10.90 10.25 10.74 3,856,820 +0.77(+7.72%)
Oct 05, 2018 10.38 10.38 9.880 9.970 3,546,500 -0.26(-2.54%)
Oct 04, 2018 10.61 10.83 10.20 10.23 3,662,263 -0.29(-2.76%)
Oct 03, 2018 10.60 10.95 9.850 10.52 11,446,073 -1.38(-11.60%)
Oct 02, 2018 11.73 12.10 11.62 11.90 1,986,601 -0.17(-1.41%)
Oct 01, 2018 12.01 12.25 11.72 12.07 1,847,113 +0.10(+0.84%)
Sep 28, 2018 11.54 12.37 11.39 11.97 5,890,800 +0.59(+5.18%)
Sep 27, 2018 11.82 11.87 11.37 11.38 2,878,332 -0.48(-4.05%)
Sep 26, 2018 12.49 12.56 11.75 11.86 2,383,324 -0.73(-5.80%)
Sep 25, 2018 12.01 12.61 11.73 12.59 3,350,411 +0.70(+5.89%)
Sep 24, 2018 13.12 13.25 11.81 11.89 3,687,843 -1.36(-10.26%)
Sep 21, 2018 13.09 13.47 13.00 13.25 4,543,200 +0.13(+0.99%)
Sep 20, 2018 13.26 13.42 12.90 13.12 1,866,896 +0.26(+2.02%)
Sep 19, 2018 13.06 13.32 12.75 12.86 1,887,263 -0.08(-0.62%)
Sep 18, 2018 12.02 13.10 12.01 12.94 4,130,371 +1.16(+9.85%)
Sep 17, 2018 11.33 12.03 11.30 11.78 2,156,589 +0.46(+4.06%)
Sep 14, 2018 11.35 11.51 11.16 11.32 1,326,000 -0.05(-0.44%)
Sep 13, 2018 11.95 12.07 11.36 11.37 2,191,811 -0.48(-4.05%)
Sep 12, 2018 11.89 12.04 11.32 11.85 2,208,327 -0.19(-1.58%)
Sep 11, 2018 11.95 12.11 11.76 12.04 1,092,428 -0.15(-1.23%)
Sep 10, 2018 11.74 12.44 11.74 12.19 2,087,339 +0.59(+5.09%)
Sep 07, 2018 11.97 12.10 11.22 11.60 2,257,000 -0.42(-3.49%)
Sep 06, 2018 12.00 13.14 11.85 12.02 2,398,930 +0.16(+1.35%)
Sep 05, 2018 12.00 12.18 11.85 11.86 1,323,487 -0.17(-1.41%)
Sep 04, 2018 12.44 12.44 11.67 12.03 1,857,531 -0.59(-4.68%)
Aug 31, 2018 12.62 12.62 12.62 0 +0.05(+0.40%)
Aug 30, 2018 12.91 13.03 12.24 12.57 1,563,645 -0.44(-3.38%)
Aug 29, 2018 12.72 13.17 12.58 13.01 1,465,973 +0.28(+2.20%)
Aug 28, 2018 12.70 13.04 12.52 12.73 1,241,470 +0.16(+1.27%)
Aug 27, 2018 12.62 12.82 12.46 12.57 1,512,034 +0.04(+0.32%)
Aug 24, 2018 12.12 12.61 12.04 12.53 2,461,100 +0.58(+4.85%)
Aug 23, 2018 12.31 12.34 11.81 11.95 1,769,024 -0.44(-3.55%)
Aug 22, 2018 12.33 12.64 12.11 12.39 1,225,638 +0.07(+0.57%)
Aug 21, 2018 11.94 12.47 11.90 12.32 1,273,695 +0.39(+3.27%)
Aug 20, 2018 12.15 12.33 11.86 11.93 1,759,331 -0.09(-0.75%)
Aug 17, 2018 12.05 12.11 11.68 12.02 2,058,900 -0.08(-0.66%)
Aug 16, 2018 11.31 12.11 11.31 12.10 1,833,615 +1.01(+9.11%)
Aug 15, 2018 12.22 12.22 11.04 11.09 2,911,337 -1.37(-11.00%)
Aug 14, 2018 12.07 12.62 12.07 12.46 2,056,607 +0.40(+3.32%)
Aug 13, 2018 12.15 12.15 11.80 12.06 1,012,794 -0.09(-0.74%)
Aug 10, 2018 11.96 12.33 11.77 12.15 1,403,200 +0.01(+0.08%)
Aug 09, 2018 12.09 12.27 12.02 12.14 859,049 +0.12(+1.00%)
Aug 08, 2018 12.31 12.31 12.00 12.02 3,427,754 -0.34(-2.75%)
Aug 07, 2018 12.87 12.95 12.35 12.36 1,441,218 -0.43(-3.36%)
Aug 06, 2018 12.83 13.10 12.55 12.79 1,982,938 +0.02(+0.16%)
Aug 03, 2018 13.00 13.17 12.61 12.77 2,665,900 -0.34(-2.59%)
Aug 02, 2018 13.46 13.80 13.01 13.11 3,593,060 +0.14(+1.08%)
Aug 01, 2018 12.82 13.06 12.53 12.97 2,166,806 +0.16(+1.25%)
Jul 31, 2018 13.03 13.12 12.75 12.81 916,832 -0.11(-0.85%)
Jul 30, 2018 13.08 13.22 12.87 12.92 948,924 -0.12(-0.92%)
Jul 27, 2018 13.20 13.37 13.02 13.04 721,700 -0.17(-1.29%)
Jul 26, 2018 13.10 13.29 12.96 13.21 844,972 +0.00(+0.00%)
Jul 25, 2018 13.20 13.35 12.92 13.21 1,223,308 -0.02(-0.15%)
Jul 24, 2018 13.62 13.75 13.17 13.23 2,010,265 -0.16(-1.19%)
Jul 23, 2018 13.49 12.60 13.39 1,339,313 +0.43(+3.28%)
Jul 20, 2018 13.13 13.25 12.76 12.96 2,224,391 -0.12(-0.95%)
Jul 19, 2018 14.57 14.60 13.05 13.09 3,587,105 -1.81(-12.15%)
Jul 18, 2018 14.76 15.03 14.35 14.90 1,113,106 +0.13(+0.88%)
Jul 17, 2018 14.37 14.94 14.37 14.77 1,405,586 +0.42(+2.93%)
Jul 16, 2018 14.38 14.65 14.07 14.35 1,202,602 +0.11(+0.77%)
Jul 13, 2018 14.50 14.57 14.18 14.24 799,863 -0.33(-2.26%)
Jul 12, 2018 14.74 14.74 14.47 14.57 574,165 +0.02(+0.14%)
Jul 11, 2018 14.68 15.12 14.21 14.55 1,531,941 -0.37(-2.48%)
Jul 10, 2018 15.39 15.56 14.73 14.92 1,403,804 -0.54(-3.49%)
Jul 09, 2018 15.31 15.58 15.18 15.46 911,983 +0.23(+1.51%)
Jul 06, 2018 14.84 15.34 14.74 15.23 1,043,441 +0.39(+2.63%)
Jul 05, 2018 14.96 15.11 14.82 14.84 2,039,475 +0.03(+0.20%)
Jul 03, 2018 14.81 14.81 14.81 0 -0.35(-2.31%)
Jul 02, 2018 15.54 15.54 15.02 15.16 1,419,076 -0.59(-3.75%)
Jun 29, 2018 15.81 16.14 15.72 15.75 927,686 +0.06(+0.38%)
Jun 28, 2018 15.57 15.81 15.10 15.69 1,174,604 +0.07(+0.45%)
Jun 27, 2018 16.53 16.75 15.50 15.62 1,526,437 -0.90(-5.45%)
Jun 26, 2018 16.40 16.59 16.05 16.52 717,801 +0.18(+1.10%)
Jun 25, 2018 16.97 17.06 15.90 16.34 2,326,870 -0.90(-5.22%)
Jun 22, 2018 16.95 17.41 16.90 17.24 1,159,704 +0.41(+2.44%)
Jun 21, 2018 16.14 17.10 16.11 16.83 1,694,703 +0.92(+5.78%)
Jun 20, 2018 15.97 16.06 15.69 15.91 706,232 +0.16(+1.02%)
Jun 19, 2018 16.23 16.23 15.33 15.75 1,562,311 -0.94(-5.63%)
Jun 18, 2018 16.31 16.78 16.25 16.69 772,586 +0.30(+1.83%)
Jun 15, 2018 16.49 15.92 16.39 2,106,938 -0.10(-0.61%)
Jun 14, 2018 16.87 16.87 16.41 16.49 1,453,126 -0.29(-1.73%)
Jun 13, 2018 16.94 17.06 16.63 16.78 674,071 -0.15(-0.89%)
Jun 12, 2018 17.15 17.31 16.75 16.93 843,305 -0.24(-1.40%)
Jun 11, 2018 17.19 17.52 16.83 17.17 2,159,071 -0.02(-0.12%)
Jun 08, 2018 17.18 17.48 17.12 17.19 557,451 -0.07(-0.41%)
Jun 07, 2018 17.81 17.81 17.07 17.26 911,402 -0.56(-3.14%)
Jun 06, 2018 17.82 17.89 17.51 17.82 807,734 +0.18(+1.02%)
Jun 05, 2018 17.65 17.73 17.26 17.64 1,382,352 +0.04(+0.23%)
Jun 04, 2018 17.79 18.13 17.50 17.60 1,300,620 -0.11(-0.62%)
Jun 01, 2018 17.85 17.99 17.19 17.71 1,883,797 -0.01(-0.06%)
May 31, 2018 17.90 18.69 17.60 17.72 3,077,397 +0.57(+3.32%)
May 30, 2018 16.65 17.18 16.65 17.15 1,160,972 +0.63(+3.81%)
May 29, 2018 16.01 16.84 15.95 16.52 1,203,290 +0.24(+1.47%)
May 25, 2018 16.28 16.28 16.28 0 -0.06(-0.37%)
May 24, 2018 16.21 16.56 15.85 16.34 2,048,788 +0.16(+0.99%)
May 23, 2018 16.55 16.61 16.03 16.18 2,842,349 -0.58(-3.46%)
May 22, 2018 17.37 17.60 16.70 16.76 2,272,291 -0.59(-3.40%)
May 21, 2018 17.57 17.57 16.89 17.35 1,323,316 -0.15(-0.86%)
May 18, 2018 17.29 17.61 17.20 17.50 2,206,981 +0.16(+0.92%)
May 17, 2018 16.84 17.76 16.84 17.34 1,754,972 +0.40(+2.36%)
May 16, 2018 16.64 17.26 16.64 16.94 2,307,986 +0.29(+1.74%)
May 15, 2018 15.68 16.73 15.60 16.65 2,514,356 +0.74(+4.65%)
May 14, 2018 15.94 16.37 15.86 15.91 2,373,631 +0.03(+0.19%)
May 11, 2018 15.86 16.10 15.60 15.88 775,146 +0.08(+0.51%)
May 10, 2018 15.40 16.00 15.40 15.80 1,400,702 +0.44(+2.86%)
May 09, 2018 15.42 15.86 15.31 15.36 2,716,285 -0.03(-0.19%)
May 08, 2018 15.04 15.85 15.00 15.39 1,961,507 +0.39(+2.60%)
May 07, 2018 14.81 15.40 14.60 15.00 2,350,352 +0.24(+1.63%)
May 04, 2018 14.74 15.67 14.14 14.76 6,914,252 -1.64(-10.00%)
May 03, 2018 16.51 16.76 16.33 16.40 1,577,118 -0.08(-0.49%)
May 02, 2018 16.91 17.21 16.40 16.48 2,378,631 -0.30(-1.79%)
May 01, 2018 17.37 17.37 16.31 16.78 1,363,390 -0.69(-3.95%)
Apr 30, 2018 17.26 17.61 17.18 17.47 909,036 +0.16(+0.92%)
Apr 27, 2018 17.44 17.58 16.88 17.31 948,755 -0.30(-1.70%)
Apr 26, 2018 17.52 17.97 17.21 17.61 1,643,581 +0.30(+1.73%)
Apr 25, 2018 16.59 17.66 16.51 17.31 1,664,208 +0.60(+3.59%)
Apr 24, 2018 16.85 16.92 16.33 16.71 1,395,428 -0.01(-0.06%)
Apr 23, 2018 16.39 17.40 16.27 16.72 4,521,814 -0.93(-5.27%)
Apr 20, 2018 18.27 18.29 17.57 17.65 1,917,014 -0.66(-3.60%)
Apr 19, 2018 18.33 18.95 18.18 18.31 2,059,558 +0.00(+0.00%)
Apr 18, 2018 18.71 19.38 18.20 18.31 2,178,916 +0.08(+0.44%)
Apr 17, 2018 18.00 18.46 17.97 18.23 1,434,620 +0.20(+1.11%)
Apr 16, 2018 18.30 18.47 17.70 18.03 2,202,585 -0.12(-0.66%)
Apr 13, 2018 18.55 18.79 18.06 18.15 1,734,189 -0.49(-2.63%)
Apr 12, 2018 18.89 19.10 17.80 18.64 3,598,855 -0.48(-2.51%)
Apr 11, 2018 19.85 19.86 18.84 19.12 4,136,722 -0.80(-4.02%)
Apr 10, 2018 19.22 20.19 18.57 19.92 4,144,220 +1.10(+5.84%)
Apr 09, 2018 17.63 19.28 17.60 18.82 5,170,520 +2.03(+12.09%)
Apr 06, 2018 16.76 17.32 16.23 16.79 3,137,117 -0.23(-1.35%)
Apr 05, 2018 16.95 17.46 16.92 17.02 2,040,320 +0.18(+1.07%)
Apr 04, 2018 16.22 16.97 16.02 16.84 1,926,296 +0.15(+0.90%)
Apr 03, 2018 16.63 17.05 16.59 16.69 2,015,727 +0.33(+2.02%)
Apr 02, 2018 16.47 17.14 16.19 16.36 1,642,320 -0.18(-1.09%)
Mar 29, 2018 16.54 16.54 16.54 0 +0.34(+2.10%)
Mar 28, 2018 16.07 16.32 15.56 16.20 2,002,666 -0.02(-0.12%)
Mar 27, 2018 17.44 17.47 15.97 16.22 2,536,945 -1.09(-6.27%)
Mar 26, 2018 16.86 17.50 16.35 17.30 2,303,886 +0.64(+3.84%)
Mar 23, 2018 17.03 17.05 16.23 16.66 3,672,813 -0.10(-0.57%)
Mar 22, 2018 20.10 20.11 16.70 16.76 6,214,087 -3.64(-17.84%)
Mar 21, 2018 19.97 20.54 19.89 20.40 1,417,222 +0.59(+2.98%)
Mar 20, 2018 19.89 20.27 19.64 19.81 1,570,404 -0.14(-0.70%)
Mar 19, 2018 20.56 20.74 19.63 19.95 2,027,090 -0.88(-4.22%)
Mar 16, 2018 20.57 21.07 20.16 20.83 4,044,912 +0.27(+1.31%)
Mar 15, 2018 20.45 21.00 19.71 20.56 2,696,126 +0.11(+0.54%)
Mar 14, 2018 22.15 22.27 20.21 20.45 4,211,441 -1.13(-5.24%)
Mar 13, 2018 21.94 22.94 21.50 21.58 6,060,833 +0.77(+3.70%)
Mar 12, 2018 20.78 21.70 20.30 20.81 3,126,813 +0.66(+3.28%)
Mar 09, 2018 20.36 20.39 19.13 20.15 3,610,598 +0.49(+2.49%)
Mar 08, 2018 21.45 21.46 19.12 19.66 4,784,456 -1.59(-7.48%)
Mar 07, 2018 22.13 21.25 2,292,724 +0.80(+3.91%)
Mar 06, 2018 20.02 20.72 19.56 20.45 2,244,431 +0.47(+2.35%)
Mar 05, 2018 20.67 20.85 19.91 19.98 2,449,049 -0.96(-4.58%)
Mar 02, 2018 20.15 21.45 19.56 20.94 3,019,985 +0.46(+2.25%)
Mar 01, 2018 20.13 21.84 19.30 20.48 5,694,872 +1.43(+7.51%)
Feb 28, 2018 19.90 20.07 18.96 19.05 1,693,255 -0.75(-3.79%)
Feb 27, 2018 20.31 20.63 19.60 19.80 1,595,267 -0.71(-3.46%)
Feb 26, 2018 21.20 21.48 19.88 20.51 2,245,345 -0.42(-2.01%)
Feb 23, 2018 21.98 22.57 20.67 20.93 3,230,980 -0.82(-3.77%)
Feb 22, 2018 22.91 23.07 21.60 21.75 5,373,672 -0.97(-4.27%)
Feb 21, 2018 23.59 23.72 22.70 22.72 2,428,716 -0.66(-2.82%)
Feb 20, 2018 23.83 24.27 23.21 23.38 1,979,212 -0.74(-3.07%)
Feb 16, 2018 24.12 24.12 24.12 0 +1.85(+8.31%)
Feb 15, 2018 23.03 23.22 21.64 22.27 2,067,672 -0.48(-2.11%)
Feb 14, 2018 21.60 22.93 21.31 22.75 2,528,746 +0.99(+4.55%)
Feb 13, 2018 21.59 22.47 21.30 21.76 2,720,533 +0.12(+0.55%)
Feb 12, 2018 21.45 21.85 20.87 21.64 1,994,161 +0.45(+2.12%)
Feb 09, 2018 21.05 21.50 19.99 21.19 1,596,266 +0.36(+1.73%)
Feb 08, 2018 21.13 21.76 20.66 20.83 1,929,464 -0.31(-1.47%)
Feb 07, 2018 21.73 21.98 21.05 21.14 1,241,392 -0.84(-3.82%)
Feb 06, 2018 22.15 19.76 21.98 2,091,382 +0.59(+2.73%)
Feb 05, 2018 21.02 22.52 20.72 21.39 2,806,295 +0.38(+1.78%)
Feb 02, 2018 22.51 22.51 20.97 21.02 1,907,862 -1.81(-7.93%)
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.