Skip to main content

Suncoke Energy Inc (NY: SXC )

11.27 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.379 5.441 5.213 5.412 679,057 -0.06(-1.06%)
Aug 30, 2016 5.503 5.562 5.412 5.470 492,370 -0.02(-0.45%)
Aug 29, 2016 5.420 5.586 5.362 5.495 411,362 +0.07(+1.22%)
Aug 26, 2016 5.570 5.661 5.346 5.429 550,354 -0.02(-0.46%)
Aug 25, 2016 5.412 5.537 5.346 5.454 621,096 +0.02(+0.31%)
Aug 24, 2016 5.620 5.719 5.400 5.437 515,354 -0.23(-4.10%)
Aug 23, 2016 5.752 5.811 5.669 5.669 344,284 -0.06(-1.01%)
Aug 22, 2016 5.603 5.777 5.603 5.728 569,914 +0.10(+1.77%)
Aug 19, 2016 5.902 5.927 5.611 5.628 916,857 -0.33(-5.57%)
Aug 18, 2016 5.869 6.018 5.852 5.960 583,367 +0.10(+1.70%)
Aug 17, 2016 5.968 5.977 5.777 5.860 372,855 -0.16(-2.62%)
Aug 16, 2016 6.060 6.093 5.927 6.018 392,253 +0.00(+0.00%)
Aug 15, 2016 5.935 6.101 5.910 6.018 485,212 +0.15(+2.55%)
Aug 12, 2016 6.118 6.126 5.844 5.869 368,292 -0.24(-3.94%)
Aug 11, 2016 6.134 6.284 6.093 6.109 383,035 +0.02(+0.27%)
Aug 10, 2016 6.333 6.367 6.047 6.093 428,076 -0.21(-3.29%)
Aug 09, 2016 6.408 6.425 6.274 6.300 330,708 -0.10(-1.56%)
Aug 08, 2016 6.425 6.624 6.400 6.400 345,800 +0.04(+0.65%)
Aug 05, 2016 6.292 6.458 6.226 6.358 475,885 +0.07(+1.19%)
Aug 04, 2016 6.242 6.475 6.192 6.284 673,520 +0.04(+0.66%)
Aug 03, 2016 5.877 6.242 5.869 6.242 779,845 +0.33(+5.62%)
Aug 02, 2016 6.068 6.126 5.761 5.910 801,199 -0.11(-1.79%)
Aug 01, 2016 6.275 6.275 5.777 6.018 1,147,372 -0.32(-4.98%)
Jul 29, 2016 5.910 6.641 5.873 6.333 1,564,481 +0.47(+8.07%)
Jul 28, 2016 6.566 6.566 5.213 5.860 1,917,342 -0.79(-11.86%)
Jul 27, 2016 6.350 6.802 6.342 6.649 931,556 +0.34(+5.39%)
Jul 26, 2016 6.060 6.309 6.043 6.309 433,893 +0.24(+3.97%)
Jul 25, 2016 5.910 6.126 5.877 6.068 573,978 +0.13(+2.24%)
Jul 22, 2016 5.819 5.952 5.669 5.935 346,909 +0.08(+1.42%)
Jul 21, 2016 5.827 5.968 5.786 5.852 388,852 +0.05(+0.86%)
Jul 20, 2016 5.719 5.835 5.562 5.802 390,771 +0.01(+0.14%)
Jul 19, 2016 5.952 6.043 5.761 5.794 481,817 -0.22(-3.72%)
Jul 18, 2016 5.894 6.068 5.877 6.018 399,203 +0.07(+1.26%)
Jul 15, 2016 5.894 6.026 5.794 5.943 804,947 +0.08(+1.42%)
Jul 14, 2016 5.960 6.084 5.852 5.860 360,922 -0.09(-1.53%)
Jul 13, 2016 5.910 5.964 5.728 5.952 590,835 +0.09(+1.56%)
Jul 12, 2016 5.669 6.051 5.645 5.860 833,417 +0.29(+5.22%)
Jul 11, 2016 5.487 5.603 5.445 5.570 422,849 +0.16(+2.91%)
Jul 08, 2016 5.163 5.420 5.072 5.412 472,294 +0.34(+6.71%)
Jul 07, 2016 5.205 5.288 5.005 5.072 629,346 -0.10(-1.93%)
Jul 06, 2016 4.922 5.205 4.806 5.171 645,250 +0.17(+3.32%)
Jul 05, 2016 5.146 5.263 4.582 5.005 953,190 -0.07(-1.31%)
Jul 01, 2016 4.831 5.072 5.072 5.072 614,882 +0.24(+4.98%)
Jun 30, 2016 4.673 4.848 4.565 4.831 1,321,857 +0.17(+3.56%)
Jun 29, 2016 4.632 4.798 4.582 4.665 581,331 +0.13(+2.93%)
Jun 28, 2016 4.474 4.624 4.441 4.532 386,800 +0.18(+4.20%)
Jun 27, 2016 4.698 4.698 4.300 4.350 728,083 -0.45(-9.34%)
Jun 24, 2016 4.873 4.884 4.615 4.798 2,551,743 -0.22(-4.46%)
Jun 23, 2016 4.848 5.130 4.814 5.022 524,941 +0.23(+4.85%)
Jun 22, 2016 4.972 5.014 4.756 4.790 414,899 -0.12(-2.53%)
Jun 21, 2016 4.897 4.956 4.814 4.914 348,134 -0.04(-0.84%)
Jun 20, 2016 4.906 5.180 4.881 4.956 589,105 +0.17(+3.47%)
Jun 17, 2016 4.806 5.039 4.723 4.790 777,644 +0.02(+0.52%)
Jun 16, 2016 4.615 4.790 4.507 4.765 347,366 +0.10(+2.14%)
Jun 15, 2016 4.590 4.967 4.590 4.665 590,826 +0.09(+2.00%)
Jun 14, 2016 4.723 4.864 4.449 4.574 633,487 -0.19(-4.01%)
Jun 13, 2016 5.188 5.238 4.682 4.765 1,111,420 -0.47(-9.03%)
Jun 10, 2016 5.346 5.371 5.188 5.238 406,370 -0.21(-3.81%)
Jun 09, 2016 5.470 5.503 5.296 5.445 476,308 -0.14(-2.53%)
Jun 08, 2016 5.470 5.678 5.454 5.586 628,166 +0.22(+4.02%)
Jun 07, 2016 5.420 5.537 5.346 5.371 307,855 -0.09(-1.67%)
Jun 06, 2016 5.396 5.537 5.379 5.462 423,001 +0.10(+1.86%)
Jun 03, 2016 5.205 5.387 5.171 5.362 525,112 +0.19(+3.69%)
Jun 02, 2016 5.014 5.188 4.980 5.171 374,518 +0.09(+1.80%)
Jun 01, 2016 5.122 5.130 4.864 5.080 575,030 +0.06(+1.16%)
May 31, 2016 4.856 5.113 4.856 5.022 513,676 +0.22(+4.49%)
May 27, 2016 4.856 4.806 4.806 4.806 355,990 -0.07(-1.53%)
May 26, 2016 5.022 5.063 4.848 4.881 358,789 -0.07(-1.51%)
May 25, 2016 4.698 4.956 4.690 4.956 531,351 +0.28(+6.04%)
May 24, 2016 4.690 4.698 4.491 4.673 482,957 +0.03(+0.72%)
May 23, 2016 4.549 4.790 4.416 4.640 661,323 +0.03(+0.72%)
May 20, 2016 4.516 4.682 4.341 4.607 667,264 +0.12(+2.78%)
May 19, 2016 4.391 4.557 4.266 4.482 616,489 +0.00(+0.00%)
May 18, 2016 4.599 4.715 4.416 4.482 901,894 -0.20(-4.26%)
May 17, 2016 4.574 4.839 4.516 4.682 746,995 +0.11(+2.36%)
May 16, 2016 4.624 4.756 4.516 4.574 792,693 +0.04(+0.92%)
May 13, 2016 4.632 4.727 4.499 4.532 758,961 -0.15(-3.19%)
May 12, 2016 4.939 5.047 4.673 4.682 595,317 -0.22(-4.41%)
May 11, 2016 4.989 5.188 4.839 4.897 622,128 -0.07(-1.50%)
May 10, 2016 4.748 4.997 4.648 4.972 699,678 +0.26(+5.46%)
May 09, 2016 5.537 5.537 4.557 4.715 1,408,684 -1.00(-17.56%)
May 06, 2016 5.653 5.860 5.528 5.719 879,180 -0.01(-0.15%)
May 05, 2016 6.051 6.201 5.711 5.728 811,663 -0.22(-3.63%)
May 04, 2016 5.802 6.084 5.752 5.943 1,065,398 +0.13(+2.29%)
May 03, 2016 6.043 6.043 5.711 5.811 802,933 -0.34(-5.53%)
May 02, 2016 6.176 6.209 5.869 6.151 901,560 -0.02(-0.27%)
Apr 29, 2016 6.392 6.582 6.035 6.167 1,132,065 -0.13(-2.11%)
Apr 28, 2016 6.101 6.798 6.060 6.300 1,585,301 +0.27(+4.40%)
Apr 27, 2016 6.267 6.275 5.613 6.035 1,595,824 -0.21(-3.32%)
Apr 26, 2016 5.728 6.284 5.728 6.242 1,703,585 +0.52(+9.14%)
Apr 25, 2016 6.151 6.201 5.669 5.719 1,104,481 -0.39(-6.39%)
Apr 22, 2016 6.234 6.408 6.043 6.109 1,043,080 -0.02(-0.27%)
Apr 21, 2016 6.483 6.533 6.010 6.126 828,932 -0.27(-4.16%)
Apr 20, 2016 6.375 6.707 6.367 6.392 867,128 +0.02(+0.39%)
Apr 19, 2016 6.217 6.599 6.114 6.367 930,837 +0.27(+4.50%)
Apr 18, 2016 5.852 6.201 5.802 6.093 584,744 +0.18(+3.09%)
Apr 15, 2016 5.902 6.041 5.827 5.910 574,640 -0.06(-0.97%)
Apr 14, 2016 6.151 6.201 5.830 5.968 865,275 -0.10(-1.64%)
Apr 13, 2016 5.977 6.333 5.950 6.068 889,168 +0.24(+4.13%)
Apr 12, 2016 5.678 5.943 5.578 5.827 879,145 +0.21(+3.69%)
Apr 11, 2016 5.396 5.686 5.331 5.620 979,390 +0.33(+6.28%)
Apr 08, 2016 5.063 5.396 5.047 5.288 710,201 +0.32(+6.34%)
Apr 07, 2016 4.922 5.063 4.856 4.972 1,703,756 +0.02(+0.33%)
Apr 06, 2016 4.980 5.041 4.707 4.956 826,452 -0.01(-0.17%)
Apr 05, 2016 4.964 5.063 4.881 4.964 727,503 +0.00(+0.00%)
Apr 04, 2016 5.088 5.296 4.939 4.964 955,816 -0.12(-2.29%)
Apr 01, 2016 5.238 5.337 4.940 5.080 853,719 -0.32(-5.85%)
Mar 31, 2016 5.039 5.503 4.989 5.396 1,401,070 +0.34(+6.73%)
Mar 30, 2016 5.171 5.337 4.956 5.055 647,102 -0.06(-1.14%)
Mar 29, 2016 4.989 5.188 4.873 5.113 1,026,617 +0.03(+0.65%)
Mar 28, 2016 5.088 5.196 4.814 5.080 1,353,217 +0.02(+0.49%)
Mar 24, 2016 4.673 5.055 5.055 5.055 705,476 +0.26(+5.36%)
Mar 23, 2016 5.105 5.246 4.781 4.798 710,813 -0.45(-8.54%)
Mar 22, 2016 5.072 5.321 5.005 5.246 533,108 +0.08(+1.61%)
Mar 21, 2016 5.354 5.354 5.117 5.163 860,969 -0.15(-2.81%)
Mar 18, 2016 5.479 5.736 5.014 5.312 2,473,881 +0.02(+0.31%)
Mar 17, 2016 5.080 5.433 4.831 5.296 777,543 +0.29(+5.80%)
Mar 16, 2016 4.839 5.047 4.690 5.005 768,733 +0.14(+2.90%)
Mar 15, 2016 5.055 5.097 4.823 4.864 545,447 -0.33(-6.39%)
Mar 14, 2016 5.246 5.354 4.956 5.196 591,600 -0.06(-1.11%)
Mar 11, 2016 5.005 5.416 4.945 5.254 1,311,994 +0.28(+5.68%)
Mar 10, 2016 4.856 4.989 4.781 4.972 497,584 +0.10(+2.04%)
Mar 09, 2016 4.914 5.088 4.686 4.873 711,731 +0.02(+0.34%)
Mar 08, 2016 5.130 5.312 4.673 4.856 916,389 -0.36(-6.85%)
Mar 07, 2016 4.806 5.254 4.806 5.213 1,408,346 +0.51(+10.76%)
Mar 04, 2016 4.964 5.105 4.665 4.707 1,727,563 -0.19(-3.90%)
Mar 03, 2016 4.599 5.014 4.582 4.897 1,801,266 +0.28(+6.12%)
Mar 02, 2016 4.283 4.823 4.125 4.615 2,186,499 +0.46(+10.98%)
Mar 01, 2016 3.968 4.387 3.943 4.159 2,252,665 +0.23(+5.92%)
Feb 29, 2016 3.486 4.009 3.470 3.926 2,972,920 +0.47(+13.70%)
Feb 26, 2016 3.237 3.486 3.221 3.453 854,452 +0.22(+6.67%)
Feb 25, 2016 3.420 3.499 3.171 3.237 872,114 -0.20(-5.80%)
Feb 24, 2016 3.320 3.511 3.080 3.437 1,177,745 +0.04(+1.22%)
Feb 23, 2016 3.320 3.412 3.163 3.395 1,073,886 +0.04(+1.24%)
Feb 22, 2016 3.221 3.503 3.215 3.354 1,267,511 +0.21(+6.60%)
Feb 19, 2016 2.988 3.387 2.988 3.146 1,703,372 +0.01(+0.26%)
Feb 18, 2016 3.188 3.221 2.972 3.138 767,136 -0.02(-0.53%)
Feb 17, 2016 2.789 3.271 2.756 3.154 2,063,732 +0.42(+15.15%)
Feb 16, 2016 2.822 2.914 2.623 2.739 1,461,417 -0.06(-2.08%)
Feb 12, 2016 2.590 2.797 2.797 2.797 635,482 +0.24(+9.42%)
Feb 11, 2016 2.482 2.606 2.407 2.557 948,439 +0.02(+0.65%)
Feb 10, 2016 2.706 2.756 2.532 2.540 802,797 -0.12(-4.37%)
Feb 09, 2016 2.739 2.781 2.593 2.656 773,892 -0.12(-4.19%)
Feb 08, 2016 2.814 2.880 2.756 2.772 902,448 -0.09(-3.19%)
Feb 05, 2016 2.905 3.030 2.839 2.864 1,144,748 -0.09(-3.09%)
Feb 04, 2016 2.789 3.046 2.748 2.955 1,244,004 +0.22(+8.21%)
Feb 03, 2016 2.814 2.897 2.590 2.731 990,807 -0.02(-0.90%)
Feb 02, 2016 2.897 2.963 2.723 2.756 1,168,136 -0.21(-7.00%)
Feb 01, 2016 3.088 3.246 2.839 2.963 1,471,967 -0.17(-5.56%)
Jan 29, 2016 2.789 3.262 2.656 3.138 3,148,254 +0.22(+7.69%)
Jan 28, 2016 2.092 2.947 2.034 2.914 4,053,244 +1.00(+52.61%)
Jan 27, 2016 2.092 2.167 1.901 1.909 2,455,674 -0.20(-9.45%)
Jan 26, 2016 2.092 2.142 1.984 2.108 1,442,020 +0.07(+3.25%)
Jan 25, 2016 1.901 2.075 1.901 2.042 1,339,768 +0.09(+4.68%)
Jan 22, 2016 1.976 2.083 1.905 1.951 1,103,300 +0.03(+1.73%)
Jan 21, 2016 1.826 2.034 1.818 1.917 1,455,208 +0.04(+2.21%)
Jan 20, 2016 1.810 1.901 1.702 1.876 1,570,605 +0.05(+2.73%)
Jan 19, 2016 2.125 2.137 1.793 1.826 1,834,629 -0.28(-13.39%)
Jan 15, 2016 1.992 2.108 2.108 2.108 1,602,741 +0.03(+1.60%)
Jan 14, 2016 2.142 2.191 2.000 2.075 1,313,515 -0.05(-2.34%)
Jan 13, 2016 2.150 2.233 2.009 2.125 1,073,073 -0.02(-1.16%)
Jan 12, 2016 2.216 2.349 1.951 2.150 1,924,809 -0.07(-3.36%)
Jan 11, 2016 2.457 2.474 2.208 2.225 1,306,718 -0.23(-9.46%)
Jan 08, 2016 2.532 2.681 2.416 2.457 1,740,102 -0.12(-4.82%)
Jan 07, 2016 2.806 2.855 2.573 2.582 913,542 -0.28(-9.86%)
Jan 06, 2016 3.046 3.179 2.864 2.864 1,151,264 -0.27(-8.73%)
Jan 05, 2016 3.138 3.163 2.980 3.138 782,137 -0.01(-0.26%)
Jan 04, 2016 2.847 3.171 2.806 3.146 1,081,478 +0.27(+9.22%)
Dec 31, 2015 2.922 2.880 2.880 2.880 1,286,747 -0.02(-0.86%)
Dec 30, 2015 2.897 2.955 2.789 2.905 976,158 -0.07(-2.23%)
Dec 29, 2015 2.922 2.972 2.806 2.972 766,412 +0.07(+2.29%)
Dec 28, 2015 3.154 3.161 2.864 2.905 1,068,083 -0.29(-9.09%)
Dec 24, 2015 3.237 3.196 3.196 3.196 396,950 -0.04(-1.28%)
Dec 23, 2015 3.179 3.312 3.129 3.237 850,726 +0.12(+3.72%)
Dec 22, 2015 2.963 3.146 2.864 3.121 837,702 +0.14(+4.74%)
Dec 21, 2015 3.038 3.113 2.938 2.980 809,828 -0.04(-1.37%)
Dec 18, 2015 2.880 3.038 2.826 3.021 6,062,115 +0.11(+3.70%)
Dec 17, 2015 2.507 2.922 2.449 2.914 1,928,459 +0.38(+15.08%)
Dec 16, 2015 2.424 2.606 2.399 2.532 1,322,059 +0.12(+4.81%)
Dec 15, 2015 2.424 2.482 2.341 2.416 973,369 +0.02(+0.69%)
Dec 14, 2015 2.457 2.499 2.357 2.399 1,303,353 -0.08(-3.34%)
Dec 11, 2015 2.499 2.499 2.349 2.482 1,335,575 -0.07(-2.61%)
Dec 10, 2015 2.440 2.598 2.440 2.548 1,066,479 +0.10(+4.07%)
Dec 09, 2015 2.590 2.590 2.357 2.449 1,760,352 -0.17(-6.65%)
Dec 08, 2015 2.507 2.640 2.474 2.623 1,205,595 +0.10(+3.95%)
Dec 07, 2015 2.689 2.706 2.461 2.523 1,490,824 -0.21(-7.60%)
Dec 04, 2015 2.889 2.889 2.665 2.731 1,271,564 -0.17(-5.73%)
Dec 03, 2015 2.905 2.997 2.847 2.897 1,055,003 +0.00(+0.00%)
Dec 02, 2015 2.930 2.963 2.748 2.897 1,929,440 -0.12(-3.86%)
Dec 01, 2015 3.138 3.196 2.947 3.013 955,886 -0.12(-3.97%)
Nov 30, 2015 3.005 3.154 2.988 3.138 930,675 +0.15(+5.00%)
Nov 27, 2015 3.013 3.063 2.955 2.988 469,870 -0.07(-2.44%)
Nov 25, 2015 3.038 3.063 3.063 3.063 637,771 +0.00(+0.00%)
Nov 24, 2015 3.080 3.179 3.055 3.063 890,598 -0.01(-0.27%)
Nov 23, 2015 3.163 3.188 3.055 3.071 1,174,810 -0.11(-3.39%)
Nov 20, 2015 3.212 3.246 3.046 3.179 1,018,372 -0.01(-0.26%)
Nov 19, 2015 3.121 3.246 3.121 3.188 2,068,932 +0.04(+1.32%)
Nov 18, 2015 3.246 3.345 3.071 3.146 1,571,526 -0.08(-2.57%)
Nov 17, 2015 3.345 3.345 3.113 3.229 1,814,930 -0.12(-3.47%)
Nov 16, 2015 3.121 3.378 3.071 3.345 2,136,876 +0.22(+6.90%)
Nov 13, 2015 3.137 3.369 3.105 3.129 2,086,120 -0.24(-7.11%)
Nov 12, 2015 3.129 3.632 3.129 3.369 1,707,680 +0.16(+4.98%)
Nov 11, 2015 3.584 3.609 3.181 3.209 3,142,536 -0.39(-10.86%)
Nov 10, 2015 3.992 4.000 3.568 3.600 1,659,986 -0.39(-9.80%)
Nov 09, 2015 3.888 4.024 3.832 3.992 952,881 +0.10(+2.46%)
Nov 06, 2015 3.872 3.920 3.761 3.896 794,268 -0.03(-0.81%)
Nov 05, 2015 3.968 4.031 3.860 3.928 1,077,744 -0.07(-1.80%)
Nov 04, 2015 4.183 4.215 4.008 4.000 1,112,331 -0.18(-4.39%)
Nov 03, 2015 3.984 4.231 3.976 4.183 1,174,146 +0.20(+5.01%)
Nov 02, 2015 3.936 4.111 3.880 3.984 2,020,314 +0.02(+0.60%)
Oct 30, 2015 3.920 4.031 3.880 3.960 997,670 +0.04(+1.02%)
Oct 29, 2015 3.960 4.063 3.836 3.920 1,348,478 -0.11(-2.77%)
Oct 28, 2015 3.720 4.063 3.672 4.031 1,998,414 +0.27(+7.22%)
Oct 27, 2015 4.000 4.016 3.680 3.760 1,801,883 -0.26(-6.36%)
Oct 26, 2015 4.279 4.303 4.008 4.016 1,262,991 -0.26(-6.16%)
Oct 23, 2015 4.415 4.447 4.247 4.279 1,487,183 -0.08(-1.83%)
Oct 22, 2015 4.327 4.455 4.263 4.359 1,842,372 +0.03(+0.74%)
Oct 21, 2015 4.279 4.455 4.255 4.327 2,198,727 +0.06(+1.31%)
Oct 20, 2015 4.447 4.463 4.259 4.271 2,090,678 -0.20(-4.46%)
Oct 19, 2015 4.606 4.658 4.407 4.471 1,666,291 -0.16(-3.45%)
Oct 16, 2015 5.101 5.133 4.622 4.630 3,449,852 -0.43(-8.52%)
Oct 15, 2015 5.037 5.189 4.910 5.061 2,031,100 -0.03(-0.63%)
Oct 14, 2015 5.077 5.297 4.830 5.093 3,525,854 +0.05(+0.95%)
Oct 13, 2015 5.572 5.572 5.037 5.045 6,393,041 -0.55(-9.84%)
Oct 12, 2015 7.664 7.744 5.548 5.596 5,036,461 -2.19(-28.10%)
Oct 09, 2015 7.768 8.055 7.592 7.784 967,789 +0.10(+1.25%)
Oct 08, 2015 7.337 7.760 7.289 7.688 1,140,862 +0.34(+4.67%)
Oct 07, 2015 7.608 7.720 7.089 7.344 1,320,242 -0.15(-2.02%)
Oct 06, 2015 7.273 7.552 7.273 7.496 1,187,154 +0.22(+2.96%)
Oct 05, 2015 7.081 7.344 7.065 7.281 1,357,501 +0.28(+3.99%)
Oct 02, 2015 6.658 7.081 6.594 7.001 999,693 +0.32(+4.78%)
Oct 01, 2015 6.259 6.818 6.251 6.682 1,451,114 +0.47(+7.58%)
Sep 30, 2015 6.283 6.387 6.139 6.211 1,183,294 -0.02(-0.38%)
Sep 29, 2015 6.219 6.474 6.155 6.235 826,758 +0.06(+1.04%)
Sep 28, 2015 6.434 6.458 6.115 6.171 929,528 -0.34(-5.15%)
Sep 25, 2015 6.762 6.818 6.450 6.506 1,046,979 -0.18(-2.74%)
Sep 24, 2015 6.722 7.057 6.586 6.690 1,316,681 -0.10(-1.53%)
Sep 23, 2015 7.776 7.776 6.738 6.794 1,505,277 -0.94(-12.18%)
Sep 22, 2015 8.215 8.247 7.696 7.736 1,177,728 -0.61(-7.27%)
Sep 21, 2015 8.358 8.625 8.239 8.342 876,077 +0.01(+0.10%)
Sep 18, 2015 8.239 8.462 8.191 8.334 1,341,427 +0.02(+0.19%)
Sep 17, 2015 8.478 8.510 8.239 8.318 455,162 -0.18(-2.16%)
Sep 16, 2015 8.143 8.530 8.103 8.502 470,451 +0.36(+4.41%)
Sep 15, 2015 7.975 8.191 7.928 8.143 376,797 +0.21(+2.62%)
Sep 14, 2015 7.983 7.991 7.789 7.935 887,507 -0.05(-0.60%)
Sep 11, 2015 8.039 8.215 7.752 7.983 1,073,595 -0.09(-1.09%)
Sep 10, 2015 8.422 8.422 7.999 8.071 549,643 -0.38(-4.44%)
Sep 09, 2015 8.781 8.909 8.430 8.446 513,033 -0.27(-3.11%)
Sep 08, 2015 8.885 8.965 8.664 8.718 478,782 -0.02(-0.27%)
Sep 04, 2015 8.861 8.742 8.742 8.742 348,609 -0.27(-3.01%)
Sep 03, 2015 8.989 9.157 8.845 9.013 563,568 +0.04(+0.44%)
Sep 02, 2015 8.614 8.981 8.478 8.973 628,477 +0.46(+5.34%)
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.