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

Suncoke Energy Inc (NY: SXC )

10.57 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 3.005 3.208 2.961 3.155 961,643 +0.21(+7.19%)
Aug 28, 2020 2.864 2.961 2.846 2.943 512,830 +0.10(+3.41%)
Aug 27, 2020 2.837 2.864 2.736 2.846 503,647 +0.04(+1.57%)
Aug 26, 2020 2.740 2.829 2.714 2.802 1,127,220 +0.06(+2.25%)
Aug 25, 2020 2.820 2.873 2.705 2.740 1,557,425 -0.09(-3.12%)
Aug 24, 2020 2.758 2.829 2.696 2.829 435,610 +0.13(+4.90%)
Aug 21, 2020 2.723 2.723 2.644 2.696 659,677 -0.06(-2.24%)
Aug 20, 2020 2.811 2.846 2.732 2.758 279,641 -0.10(-3.40%)
Aug 19, 2020 2.978 3.040 2.811 2.855 457,921 -0.13(-4.42%)
Aug 18, 2020 2.978 3.005 2.926 2.987 311,335 +0.00(+0.00%)
Aug 17, 2020 3.022 3.067 2.934 2.987 1,008,338 -0.02(-0.59%)
Aug 14, 2020 2.858 3.005 2.849 3.005 430,393 +0.11(+3.89%)
Aug 13, 2020 2.970 2.996 2.884 2.892 343,646 -0.12(-4.02%)
Aug 12, 2020 3.022 3.065 2.823 3.014 608,897 +0.05(+1.75%)
Aug 11, 2020 3.057 3.143 2.936 2.962 718,140 +0.02(+0.59%)
Aug 10, 2020 2.745 3.039 2.745 2.944 986,661 +0.22(+7.94%)
Aug 07, 2020 2.632 2.728 2.568 2.728 545,873 +0.10(+3.62%)
Aug 06, 2020 2.736 2.780 2.632 2.632 1,888,133 -0.08(-2.88%)
Aug 05, 2020 2.858 2.936 2.702 2.710 596,276 -0.10(-3.39%)
Aug 04, 2020 2.910 2.988 2.771 2.806 837,628 -0.10(-3.28%)
Aug 03, 2020 2.936 3.143 2.752 2.901 2,353,111 +0.14(+5.02%)
Jul 31, 2020 2.762 2.788 2.684 2.762 868,409 -0.03(-0.93%)
Jul 30, 2020 2.728 2.823 2.689 2.788 344,435 -0.01(-0.31%)
Jul 29, 2020 2.736 2.806 2.702 2.797 640,535 +0.06(+2.22%)
Jul 28, 2020 2.823 2.866 2.719 2.736 546,385 -0.11(-3.95%)
Jul 27, 2020 2.788 2.849 2.736 2.849 362,009 +0.06(+2.17%)
Jul 24, 2020 2.780 2.858 2.736 2.788 588,486 -0.03(-0.92%)
Jul 23, 2020 2.684 2.823 2.684 2.814 559,817 +0.12(+4.50%)
Jul 22, 2020 2.615 2.754 2.607 2.693 443,187 +0.03(+1.30%)
Jul 21, 2020 2.624 2.719 2.598 2.658 956,210 +0.08(+3.02%)
Jul 20, 2020 2.598 2.632 2.555 2.581 447,126 -0.06(-2.30%)
Jul 17, 2020 2.581 2.650 2.555 2.641 988,393 +0.06(+2.35%)
Jul 16, 2020 2.572 2.641 2.546 2.581 903,285 -0.01(-0.33%)
Jul 15, 2020 2.641 2.641 2.546 2.589 909,130 +0.03(+1.36%)
Jul 14, 2020 2.477 2.615 2.451 2.555 1,127,565 +0.05(+2.08%)
Jul 13, 2020 2.650 2.676 2.477 2.503 605,366 -0.10(-3.67%)
Jul 10, 2020 2.373 2.598 2.364 2.598 1,111,264 +0.21(+8.70%)
Jul 09, 2020 2.399 2.451 2.347 2.390 842,254 -0.03(-1.08%)
Jul 08, 2020 2.451 2.451 2.364 2.416 719,174 -0.04(-1.76%)
Jul 07, 2020 2.503 2.529 2.442 2.459 905,040 -0.08(-3.07%)
Jul 06, 2020 2.390 2.546 2.390 2.537 800,232 +0.22(+9.33%)
Jul 02, 2020 2.641 2.645 2.290 2.321 1,448,581 -0.22(-8.53%)
Jul 01, 2020 2.581 2.684 2.511 2.537 684,376 -0.03(-1.01%)
Jun 30, 2020 2.477 2.607 2.464 2.563 826,039 +0.03(+1.02%)
Jun 29, 2020 2.390 2.637 2.390 2.537 912,371 +0.18(+7.72%)
Jun 26, 2020 2.520 2.537 2.347 2.355 2,162,362 -0.20(-7.80%)
Jun 25, 2020 2.598 2.607 2.442 2.555 822,112 -0.06(-2.32%)
Jun 24, 2020 2.676 2.706 2.563 2.615 1,014,972 -0.10(-3.82%)
Jun 23, 2020 2.849 2.892 2.615 2.719 2,452,676 -0.09(-3.09%)
Jun 22, 2020 2.511 2.814 2.503 2.806 2,332,663 +0.29(+11.72%)
Jun 19, 2020 2.477 2.529 2.347 2.511 5,701,709 +0.07(+2.84%)
Jun 18, 2020 2.563 2.581 2.407 2.442 1,908,742 -0.15(-5.69%)
Jun 17, 2020 2.858 2.858 2.550 2.589 2,115,983 -0.23(-8.28%)
Jun 16, 2020 3.014 3.014 2.762 2.823 1,560,421 -0.03(-1.21%)
Jun 15, 2020 2.615 2.892 2.572 2.858 1,650,906 +0.12(+4.43%)
Jun 12, 2020 2.884 2.892 2.611 2.736 1,197,758 +0.01(+0.32%)
Jun 11, 2020 2.901 3.083 2.719 2.728 1,091,358 -0.41(-12.98%)
Jun 10, 2020 3.594 3.610 3.126 3.135 950,483 -0.46(-12.77%)
Jun 09, 2020 3.672 3.698 3.507 3.594 1,108,648 -0.13(-3.49%)
Jun 08, 2020 3.481 3.776 3.481 3.724 1,076,909 +0.29(+8.31%)
Jun 05, 2020 3.247 3.455 3.195 3.438 851,087 +0.29(+9.07%)
Jun 04, 2020 3.031 3.161 2.979 3.152 1,013,682 +0.13(+4.30%)
Jun 03, 2020 2.901 3.117 2.900 3.022 1,530,398 +0.22(+7.72%)
Jun 02, 2020 2.866 2.944 2.797 2.806 754,065 +0.00(+0.00%)
Jun 01, 2020 2.988 3.031 2.806 2.806 793,114 -0.15(-4.99%)
May 29, 2020 2.962 3.057 2.892 2.953 1,034,931 -0.08(-2.57%)
May 28, 2020 3.031 3.178 2.970 3.031 812,563 +0.03(+1.16%)
May 27, 2020 2.814 3.009 2.728 2.996 996,021 +0.25(+9.15%)
May 26, 2020 2.710 2.762 2.602 2.745 2,281,654 +0.14(+5.32%)
May 22, 2020 2.762 2.762 2.589 2.607 678,906 -0.16(-5.94%)
May 21, 2020 2.702 2.892 2.648 2.771 858,022 +0.03(+1.27%)
May 20, 2020 2.641 2.754 2.598 2.736 912,287 +0.15(+5.69%)
May 19, 2020 2.547 2.674 2.453 2.589 873,096 +0.01(+0.33%)
May 18, 2020 2.318 2.598 2.301 2.581 1,337,948 +0.39(+17.83%)
May 15, 2020 2.216 2.233 2.078 2.190 1,504,036 -0.03(-1.15%)
May 14, 2020 2.139 2.275 1.978 2.216 1,755,232 +0.00(+0.00%)
May 13, 2020 2.479 2.513 2.190 2.216 1,384,904 -0.25(-10.31%)
May 12, 2020 2.572 2.632 2.470 2.470 1,252,373 -0.19(-7.03%)
May 11, 2020 2.878 2.886 2.479 2.657 1,444,880 -0.37(-12.32%)
May 08, 2020 2.513 3.107 2.513 3.031 1,843,645 +0.60(+24.83%)
May 07, 2020 2.385 2.572 2.385 2.428 1,904,969 +0.05(+2.14%)
May 06, 2020 2.606 2.649 2.368 2.377 861,164 -0.21(-8.20%)
May 05, 2020 2.683 2.818 2.581 2.589 1,199,144 -0.03(-1.29%)
May 04, 2020 2.615 2.767 2.542 2.623 847,443 -0.06(-2.22%)
May 01, 2020 2.649 2.738 2.598 2.683 905,861 +0.01(+0.32%)
Apr 30, 2020 2.742 2.742 2.547 2.674 1,899,726 -0.08(-3.08%)
Apr 29, 2020 2.547 2.840 2.534 2.759 1,412,753 +0.34(+14.04%)
Apr 28, 2020 2.309 2.462 2.233 2.419 800,604 +0.20(+9.20%)
Apr 27, 2020 2.250 2.250 2.122 2.216 488,190 -0.04(-1.88%)
Apr 24, 2020 2.309 2.318 2.063 2.258 821,165 -0.05(-2.21%)
Apr 23, 2020 2.258 2.402 2.182 2.309 976,794 +0.03(+1.49%)
Apr 22, 2020 2.470 2.513 2.275 2.275 878,848 -0.12(-4.96%)
Apr 21, 2020 2.547 2.547 2.377 2.394 711,683 -0.18(-6.93%)
Apr 20, 2020 2.649 2.683 2.551 2.572 686,859 -0.13(-4.72%)
Apr 17, 2020 2.776 2.827 2.632 2.700 1,012,585 +0.08(+2.91%)
Apr 16, 2020 2.801 2.827 2.555 2.623 892,332 -0.17(-6.08%)
Apr 15, 2020 2.717 2.895 2.632 2.793 981,894 -0.10(-3.52%)
Apr 14, 2020 2.852 3.048 2.801 2.895 1,089,209 -0.02(-0.58%)
Apr 13, 2020 2.683 2.929 2.632 2.912 1,165,353 +0.31(+12.09%)
Apr 09, 2020 3.336 3.336 2.589 2.598 1,936,823 -0.63(-19.47%)
Apr 08, 2020 3.277 3.345 3.175 3.226 634,581 +0.04(+1.33%)
Apr 07, 2020 3.421 3.540 3.073 3.183 714,081 -0.13(-3.85%)
Apr 06, 2020 3.251 3.421 3.171 3.311 665,922 +0.21(+6.85%)
Apr 03, 2020 3.116 3.294 2.994 3.099 794,071 -0.02(-0.55%)
Apr 02, 2020 3.073 3.217 2.954 3.116 697,284 +0.04(+1.38%)
Apr 01, 2020 3.141 3.379 2.997 3.073 1,596,062 -0.20(-5.97%)
Mar 31, 2020 3.005 3.336 2.954 3.268 1,855,253 +0.27(+9.07%)
Mar 30, 2020 2.835 3.073 2.717 2.997 1,085,077 +0.18(+6.33%)
Mar 27, 2020 2.886 2.950 2.742 2.818 1,624,307 -0.22(-7.26%)
Mar 26, 2020 2.767 3.056 2.734 3.039 774,653 +0.23(+8.16%)
Mar 25, 2020 2.963 3.082 2.666 2.810 1,698,904 -0.16(-5.43%)
Mar 24, 2020 3.200 3.239 2.827 2.971 1,727,279 -0.01(-0.28%)
Mar 23, 2020 2.717 2.997 2.632 2.980 935,238 +0.28(+10.38%)
Mar 20, 2020 2.997 3.048 2.598 2.700 1,438,658 -0.25(-8.36%)
Mar 19, 2020 2.623 3.311 2.555 2.946 1,042,849 +0.31(+11.58%)
Mar 18, 2020 2.734 3.099 2.615 2.640 1,109,750 -0.32(-10.89%)
Mar 17, 2020 2.572 3.124 2.436 2.963 1,638,548 +0.52(+21.18%)
Mar 16, 2020 2.869 2.980 2.419 2.445 1,183,698 -0.67(-21.53%)
Mar 13, 2020 2.674 3.132 2.428 3.116 1,377,404 +0.70(+28.77%)
Mar 12, 2020 2.547 2.734 2.360 2.419 1,544,465 -0.37(-13.11%)
Mar 11, 2020 3.031 3.048 2.750 2.784 1,014,232 -0.27(-8.89%)
Mar 10, 2020 2.869 3.065 2.767 3.056 911,197 +0.37(+13.56%)
Mar 09, 2020 3.005 3.124 2.683 2.691 676,124 -0.72(-21.14%)
Mar 06, 2020 3.548 3.633 3.362 3.413 935,899 -0.28(-7.59%)
Mar 05, 2020 3.803 3.884 3.642 3.693 1,535,925 -0.17(-4.40%)
Mar 04, 2020 3.913 3.939 3.795 3.863 657,443 +0.01(+0.22%)
Mar 03, 2020 3.888 4.079 3.761 3.854 1,351,859 -0.06(-1.52%)
Mar 02, 2020 3.930 3.956 3.744 3.913 1,510,421 +0.00(+0.00%)
Feb 28, 2020 3.846 4.032 3.803 3.913 1,220,615 -0.08(-1.91%)
Feb 27, 2020 4.168 4.202 3.964 3.990 2,209,921 -0.30(-6.93%)
Feb 26, 2020 4.559 4.559 4.274 4.287 620,560 -0.25(-5.43%)
Feb 25, 2020 4.788 4.830 4.512 4.533 3,266,217 -0.24(-4.98%)
Feb 24, 2020 4.627 4.915 4.491 4.771 1,169,468 -0.05(-1.06%)
Feb 21, 2020 4.830 4.864 4.559 4.822 989,026 -0.04(-0.87%)
Feb 20, 2020 5.077 5.119 4.864 4.864 696,083 -0.26(-5.13%)
Feb 19, 2020 5.119 5.200 5.021 5.127 602,717 +0.04(+0.83%)
Feb 18, 2020 5.102 5.136 5.021 5.085 616,423 -0.03(-0.50%)
Feb 14, 2020 5.221 5.263 5.093 5.110 453,048 -0.08(-1.63%)
Feb 13, 2020 5.103 5.254 5.094 5.195 620,552 +0.07(+1.31%)
Feb 12, 2020 5.103 5.271 5.044 5.128 627,734 +0.05(+0.99%)
Feb 11, 2020 4.876 5.229 4.876 5.078 1,087,445 +0.22(+4.50%)
Feb 10, 2020 4.918 4.952 4.809 4.859 767,001 -0.11(-2.20%)
Feb 07, 2020 5.069 5.179 4.952 4.968 992,061 -0.19(-3.75%)
Feb 06, 2020 5.305 5.422 5.145 5.162 862,036 -0.23(-4.21%)
Feb 05, 2020 5.355 5.582 5.347 5.389 1,082,629 +0.10(+1.91%)
Feb 04, 2020 5.296 5.506 5.137 5.288 1,542,602 +0.07(+1.29%)
Feb 03, 2020 4.935 5.271 4.935 5.221 2,069,941 +0.28(+5.61%)
Jan 31, 2020 4.590 4.960 4.573 4.943 2,852,116 +0.32(+6.91%)
Jan 30, 2020 4.733 4.842 4.607 4.624 2,563,421 -0.08(-1.79%)
Jan 29, 2020 4.237 4.809 3.892 4.708 2,114,978 +0.04(+0.90%)
Jan 28, 2020 4.935 4.968 4.582 4.666 1,427,739 -0.19(-3.98%)
Jan 27, 2020 4.666 4.910 4.598 4.859 1,198,659 +0.03(+0.70%)
Jan 24, 2020 4.994 4.994 4.720 4.825 684,807 -0.13(-2.71%)
Jan 23, 2020 4.783 4.977 4.691 4.960 872,259 +0.11(+2.25%)
Jan 22, 2020 4.977 4.977 4.783 4.851 752,167 -0.10(-2.04%)
Jan 21, 2020 5.027 5.027 4.838 4.952 835,245 -0.11(-2.16%)
Jan 17, 2020 5.061 5.120 4.964 5.061 710,144 +0.05(+1.01%)
Jan 16, 2020 5.069 5.137 4.998 5.010 460,823 -0.01(-0.17%)
Jan 15, 2020 5.086 5.111 4.985 5.019 489,200 -0.12(-2.29%)
Jan 14, 2020 5.086 5.179 5.036 5.137 656,052 +0.03(+0.66%)
Jan 13, 2020 4.985 5.120 4.901 5.103 1,378,734 +0.11(+2.19%)
Jan 10, 2020 5.153 5.153 4.960 4.994 747,495 -0.18(-3.57%)
Jan 09, 2020 5.355 5.372 5.128 5.179 775,715 -0.18(-3.30%)
Jan 08, 2020 5.288 5.431 5.275 5.355 1,175,078 +0.06(+1.11%)
Jan 07, 2020 5.246 5.422 5.246 5.296 904,614 +0.04(+0.80%)
Jan 06, 2020 5.002 5.330 5.002 5.254 1,705,666 +0.24(+4.69%)
Jan 03, 2020 5.145 5.195 4.935 5.019 1,041,307 -0.18(-3.40%)
Jan 02, 2020 5.271 5.364 5.162 5.195 1,084,880 -0.04(-0.80%)
Dec 31, 2019 5.229 5.288 5.179 5.237 1,109,110 +0.06(+1.14%)
Dec 30, 2019 5.170 5.338 5.145 5.179 1,080,649 +0.03(+0.65%)
Dec 27, 2019 5.246 5.313 5.111 5.145 877,034 -0.08(-1.45%)
Dec 26, 2019 5.221 5.334 5.187 5.221 435,461 +0.00(+0.00%)
Dec 24, 2019 5.128 5.233 5.120 5.221 274,898 +0.13(+2.48%)
Dec 23, 2019 5.036 5.137 5.036 5.094 779,074 +0.02(+0.33%)
Dec 20, 2019 5.061 5.204 5.036 5.078 6,111,287 +0.00(+0.00%)
Dec 19, 2019 5.019 5.141 4.994 5.078 1,011,114 +0.08(+1.51%)
Dec 18, 2019 4.943 5.094 4.935 5.002 852,194 +0.06(+1.19%)
Dec 17, 2019 4.893 4.952 4.800 4.943 1,049,693 +0.08(+1.55%)
Dec 16, 2019 4.825 5.027 4.792 4.867 1,313,596 +0.13(+2.66%)
Dec 13, 2019 4.935 4.947 4.674 4.741 781,515 -0.21(-4.24%)
Dec 12, 2019 4.893 4.960 4.741 4.952 976,314 +0.09(+1.90%)
Dec 11, 2019 4.691 4.905 4.683 4.859 2,502,118 +0.19(+4.14%)
Dec 10, 2019 4.817 4.825 4.632 4.666 1,223,885 -0.19(-3.98%)
Dec 09, 2019 4.666 4.926 4.666 4.859 1,263,994 +0.19(+4.14%)
Dec 06, 2019 4.607 4.884 4.590 4.666 2,173,018 +0.12(+2.59%)
Dec 05, 2019 4.565 4.910 4.506 4.548 2,191,113 +0.24(+5.66%)
Dec 04, 2019 4.212 4.397 4.187 4.304 2,150,802 +0.14(+3.43%)
Dec 03, 2019 4.212 4.237 3.993 4.161 1,601,121 -0.12(-2.75%)
Dec 02, 2019 4.338 4.346 4.220 4.279 917,971 -0.03(-0.59%)
Nov 29, 2019 4.237 4.321 4.187 4.304 279,537 +0.01(+0.20%)
Nov 27, 2019 4.287 4.338 4.178 4.296 1,913,464 +0.01(+0.20%)
Nov 26, 2019 4.372 4.422 4.262 4.287 1,286,913 -0.08(-1.92%)
Nov 25, 2019 4.304 4.472 4.304 4.372 1,386,267 +0.11(+2.56%)
Nov 22, 2019 4.237 4.304 4.182 4.262 1,341,304 +0.04(+1.00%)
Nov 21, 2019 4.338 4.338 4.119 4.220 1,693,189 +0.02(+0.40%)
Nov 20, 2019 4.178 4.296 4.094 4.203 1,319,563 +0.01(+0.20%)
Nov 19, 2019 4.069 4.296 3.918 4.195 1,665,674 +0.13(+3.10%)
Nov 18, 2019 4.153 4.203 3.829 4.069 1,434,023 -0.09(-2.22%)
Nov 15, 2019 3.987 4.236 3.887 4.161 2,365,742 +0.21(+5.25%)
Nov 14, 2019 3.937 4.135 3.912 3.954 1,506,925 +0.02(+0.63%)
Nov 13, 2019 4.269 4.269 3.887 3.929 1,798,157 -0.40(-9.21%)
Nov 12, 2019 4.286 4.369 4.170 4.327 1,250,853 +0.05(+1.17%)
Nov 11, 2019 4.917 4.959 4.228 4.278 3,397,121 -0.71(-14.17%)
Nov 08, 2019 4.950 5.108 4.876 4.984 1,604,972 +0.02(+0.50%)
Nov 07, 2019 5.158 5.216 4.867 4.959 1,813,240 -0.12(-2.29%)
Nov 06, 2019 4.975 5.357 4.975 5.075 2,408,618 +0.09(+1.83%)
Nov 05, 2019 5.158 5.382 4.942 4.984 3,360,294 +0.24(+5.08%)
Nov 04, 2019 4.643 4.759 4.452 4.743 1,886,439 +0.15(+3.25%)
Nov 01, 2019 4.477 4.892 4.477 4.593 2,520,810 +0.20(+4.54%)
Oct 31, 2019 4.959 4.975 4.336 4.394 2,919,261 -0.61(-12.27%)
Oct 30, 2019 5.025 5.083 4.925 5.009 683,163 -0.05(-0.99%)
Oct 29, 2019 4.984 5.183 4.984 5.058 917,680 +0.04(+0.83%)
Oct 28, 2019 4.950 5.125 4.942 5.017 504,013 +0.07(+1.34%)
Oct 25, 2019 4.676 5.009 4.676 4.950 1,060,671 +0.29(+6.24%)
Oct 24, 2019 4.892 4.909 4.618 4.660 806,897 -0.25(-5.08%)
Oct 23, 2019 4.801 4.959 4.743 4.909 601,409 +0.11(+2.25%)
Oct 22, 2019 4.710 4.842 4.668 4.801 680,812 +0.09(+1.94%)
Oct 21, 2019 4.568 4.801 4.568 4.710 1,033,629 +0.22(+5.00%)
Oct 18, 2019 4.560 4.610 4.460 4.485 520,704 -0.11(-2.35%)
Oct 17, 2019 4.585 4.643 4.548 4.593 827,405 +0.02(+0.36%)
Oct 16, 2019 4.618 4.734 4.552 4.577 727,544 -0.07(-1.61%)
Oct 15, 2019 4.560 4.776 4.519 4.651 856,561 +0.03(+0.72%)
Oct 14, 2019 4.519 4.693 4.494 4.618 766,486 +0.03(+0.72%)
Oct 11, 2019 4.543 4.622 4.477 4.585 659,277 +0.15(+3.37%)
Oct 10, 2019 4.402 4.481 4.381 4.435 635,828 +0.09(+2.10%)
Oct 09, 2019 4.327 4.402 4.261 4.344 1,042,767 +0.07(+1.75%)
Oct 08, 2019 4.369 4.377 4.211 4.269 973,963 -0.15(-3.38%)
Oct 07, 2019 4.402 4.502 4.398 4.419 835,245 +0.01(+0.19%)
Oct 04, 2019 4.452 4.560 4.357 4.411 1,020,339 -0.06(-1.30%)
Oct 03, 2019 4.485 4.519 4.377 4.469 1,027,947 -0.03(-0.74%)
Oct 02, 2019 4.602 4.602 4.265 4.502 1,824,116 -0.17(-3.56%)
Oct 01, 2019 4.602 4.793 4.602 4.668 1,631,250 -0.02(-0.35%)
Sep 30, 2019 5.025 5.025 4.577 4.685 2,987,880 -0.55(-10.48%)
Sep 27, 2019 5.332 5.382 5.150 5.233 1,048,511 -0.11(-2.02%)
Sep 26, 2019 5.283 5.386 5.200 5.341 1,093,880 +0.03(+0.63%)
Sep 25, 2019 5.108 5.357 4.992 5.308 887,143 +0.14(+2.73%)
Sep 24, 2019 5.391 5.449 5.158 5.166 1,005,385 -0.26(-4.75%)
Sep 23, 2019 5.233 5.540 5.216 5.424 1,340,020 +0.11(+2.03%)
Sep 20, 2019 5.598 5.648 5.266 5.316 3,174,429 -0.28(-5.04%)
Sep 19, 2019 5.582 5.723 5.515 5.598 1,465,626 -0.07(-1.17%)
Sep 18, 2019 5.922 5.955 5.652 5.665 992,104 -0.27(-4.48%)
Sep 17, 2019 5.922 5.985 5.781 5.931 603,611 -0.05(-0.83%)
Sep 16, 2019 5.955 6.080 5.931 5.980 825,724 +0.02(+0.28%)
Sep 13, 2019 5.897 6.088 5.897 5.964 1,048,632 +0.11(+1.84%)
Sep 12, 2019 5.881 5.889 5.756 5.856 1,171,395 -0.08(-1.40%)
Sep 11, 2019 5.831 5.939 5.723 5.939 1,290,543 +0.16(+2.73%)
Sep 10, 2019 5.598 5.856 5.598 5.781 1,148,940 +0.20(+3.57%)
Sep 09, 2019 5.283 5.582 5.283 5.582 944,178 +0.32(+6.16%)
Sep 06, 2019 5.349 5.349 5.233 5.258 823,134 -0.08(-1.56%)
Sep 05, 2019 5.249 5.474 5.236 5.341 1,177,088 +0.16(+3.04%)
Sep 04, 2019 5.067 5.208 5.067 5.183 771,477 +0.20(+4.00%)
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.