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

Suncoke Energy Inc (NY: SXC )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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, 2016 5.327 5.389 5.163 5.360 685,669 -0.06(-1.06%)
Aug 30, 2016 5.450 5.508 5.360 5.417 497,165 -0.02(-0.45%)
Aug 29, 2016 5.368 5.533 5.311 5.442 415,368 +0.07(+1.22%)
Aug 26, 2016 5.516 5.607 5.294 5.376 555,713 -0.02(-0.46%)
Aug 25, 2016 5.360 5.483 5.294 5.401 627,143 +0.02(+0.31%)
Aug 24, 2016 5.565 5.664 5.348 5.385 520,372 -0.23(-4.10%)
Aug 23, 2016 5.697 5.755 5.615 5.615 347,637 -0.06(-1.01%)
Aug 22, 2016 5.549 5.722 5.549 5.672 575,463 +0.10(+1.77%)
Aug 19, 2016 5.845 5.870 5.557 5.574 925,785 -0.33(-5.57%)
Aug 18, 2016 5.812 5.960 5.796 5.902 589,047 +0.10(+1.70%)
Aug 17, 2016 5.911 5.919 5.722 5.804 376,486 -0.16(-2.62%)
Aug 16, 2016 6.001 6.034 5.870 5.960 396,073 +0.00(+0.00%)
Aug 15, 2016 5.878 6.042 5.853 5.960 489,937 +0.15(+2.55%)
Aug 12, 2016 6.059 6.067 5.787 5.812 371,878 -0.24(-3.94%)
Aug 11, 2016 6.075 6.223 6.034 6.050 386,764 +0.02(+0.27%)
Aug 10, 2016 6.272 6.305 5.989 6.034 432,245 -0.21(-3.29%)
Aug 09, 2016 6.346 6.363 6.213 6.240 333,929 -0.10(-1.56%)
Aug 08, 2016 6.363 6.560 6.338 6.338 349,167 +0.04(+0.65%)
Aug 05, 2016 6.231 6.396 6.166 6.297 480,519 +0.07(+1.19%)
Aug 04, 2016 6.182 6.412 6.133 6.223 680,078 +0.04(+0.66%)
Aug 03, 2016 5.820 6.182 5.812 6.182 787,438 +0.33(+5.62%)
Aug 02, 2016 6.009 6.067 5.705 5.853 809,001 -0.11(-1.79%)
Aug 01, 2016 6.215 6.215 5.722 5.960 1,158,544 -0.31(-4.98%)
Jul 29, 2016 5.853 6.577 5.816 6.272 1,579,715 +0.47(+8.07%)
Jul 28, 2016 6.503 6.503 5.163 5.804 1,936,012 -0.78(-11.86%)
Jul 27, 2016 6.289 6.737 6.281 6.585 940,627 +0.34(+5.39%)
Jul 26, 2016 6.001 6.248 5.985 6.248 438,118 +0.24(+3.97%)
Jul 25, 2016 5.853 6.067 5.820 6.009 579,567 +0.13(+2.24%)
Jul 22, 2016 5.763 5.894 5.615 5.878 350,287 +0.08(+1.42%)
Jul 21, 2016 5.771 5.911 5.730 5.796 392,639 +0.05(+0.86%)
Jul 20, 2016 5.664 5.779 5.508 5.746 394,576 +0.01(+0.14%)
Jul 19, 2016 5.894 5.985 5.705 5.738 486,509 -0.22(-3.72%)
Jul 18, 2016 5.837 6.009 5.820 5.960 403,090 +0.07(+1.26%)
Jul 15, 2016 5.837 5.968 5.738 5.886 812,785 +0.08(+1.42%)
Jul 14, 2016 5.902 6.026 5.796 5.804 364,437 -0.09(-1.53%)
Jul 13, 2016 5.853 5.907 5.672 5.894 596,588 +0.09(+1.56%)
Jul 12, 2016 5.615 5.993 5.590 5.804 841,532 +0.29(+5.22%)
Jul 11, 2016 5.434 5.549 5.393 5.516 426,967 +0.16(+2.91%)
Jul 08, 2016 5.113 5.368 5.023 5.360 476,893 +0.34(+6.71%)
Jul 07, 2016 5.154 5.237 4.957 5.023 635,474 -0.10(-1.93%)
Jul 06, 2016 4.875 5.154 4.760 5.122 651,533 +0.16(+3.32%)
Jul 05, 2016 5.097 5.212 4.538 4.957 962,471 -0.07(-1.31%)
Jul 01, 2016 4.784 5.023 5.023 5.023 620,869 +0.24(+4.98%)
Jun 30, 2016 4.628 4.801 4.521 4.784 1,334,728 +0.16(+3.56%)
Jun 29, 2016 4.587 4.752 4.538 4.620 586,991 +0.13(+2.93%)
Jun 28, 2016 4.431 4.579 4.398 4.489 390,566 +0.18(+4.20%)
Jun 27, 2016 4.653 4.653 4.258 4.308 735,173 -0.44(-9.34%)
Jun 24, 2016 4.826 4.837 4.571 4.752 2,576,590 -0.22(-4.46%)
Jun 23, 2016 4.801 5.080 4.768 4.974 530,052 +0.23(+4.85%)
Jun 22, 2016 4.924 4.965 4.710 4.743 418,939 -0.12(-2.53%)
Jun 21, 2016 4.850 4.908 4.768 4.867 351,524 -0.04(-0.84%)
Jun 20, 2016 4.858 5.130 4.834 4.908 594,841 +0.16(+3.47%)
Jun 17, 2016 4.760 4.990 4.678 4.743 785,216 +0.02(+0.52%)
Jun 16, 2016 4.571 4.743 4.464 4.719 350,748 +0.10(+2.14%)
Jun 15, 2016 4.546 4.919 4.546 4.620 596,579 +0.09(+2.00%)
Jun 14, 2016 4.678 4.817 4.406 4.530 639,656 -0.19(-4.01%)
Jun 13, 2016 5.138 5.187 4.636 4.719 1,122,242 -0.47(-9.03%)
Jun 10, 2016 5.294 5.319 5.138 5.187 410,327 -0.21(-3.81%)
Jun 09, 2016 5.417 5.450 5.245 5.393 480,946 -0.14(-2.53%)
Jun 08, 2016 5.417 5.623 5.401 5.533 634,283 +0.21(+4.02%)
Jun 07, 2016 5.368 5.483 5.294 5.319 310,853 -0.09(-1.67%)
Jun 06, 2016 5.343 5.483 5.327 5.409 427,120 +0.10(+1.86%)
Jun 03, 2016 5.154 5.335 5.122 5.311 530,225 +0.19(+3.69%)
Jun 02, 2016 4.965 5.138 4.932 5.122 378,164 +0.09(+1.80%)
Jun 01, 2016 5.072 5.080 4.817 5.031 580,629 +0.06(+1.16%)
May 31, 2016 4.809 5.064 4.809 4.974 518,677 +0.21(+4.49%)
May 27, 2016 4.809 4.760 4.760 4.760 359,457 -0.07(-1.53%)
May 26, 2016 4.974 5.015 4.801 4.834 362,282 -0.07(-1.51%)
May 25, 2016 4.653 4.908 4.645 4.908 536,525 +0.28(+6.04%)
May 24, 2016 4.645 4.653 4.447 4.628 487,659 +0.03(+0.72%)
May 23, 2016 4.505 4.743 4.373 4.595 667,763 +0.03(+0.72%)
May 20, 2016 4.472 4.636 4.299 4.562 673,761 +0.12(+2.78%)
May 19, 2016 4.349 4.513 4.224 4.439 622,492 +0.00(+0.00%)
May 18, 2016 4.554 4.669 4.373 4.439 910,675 -0.20(-4.26%)
May 17, 2016 4.530 4.793 4.472 4.636 754,268 +0.11(+2.36%)
May 16, 2016 4.579 4.710 4.472 4.530 800,411 +0.04(+0.92%)
May 13, 2016 4.587 4.682 4.456 4.489 766,351 -0.15(-3.19%)
May 12, 2016 4.891 4.998 4.628 4.636 601,114 -0.21(-4.41%)
May 11, 2016 4.941 5.138 4.793 4.850 628,186 -0.07(-1.50%)
May 10, 2016 4.702 4.949 4.604 4.924 706,490 +0.25(+5.46%)
May 09, 2016 5.483 5.483 4.513 4.669 1,422,400 -0.99(-17.56%)
May 06, 2016 5.598 5.804 5.475 5.664 887,741 -0.01(-0.14%)
May 05, 2016 5.993 6.141 5.656 5.672 819,567 -0.21(-3.63%)
May 04, 2016 5.746 6.026 5.697 5.886 1,075,772 +0.13(+2.29%)
May 03, 2016 5.985 5.985 5.656 5.755 810,751 -0.34(-5.53%)
May 02, 2016 6.116 6.149 5.812 6.092 910,338 -0.02(-0.27%)
Apr 29, 2016 6.330 6.519 5.976 6.108 1,143,088 -0.13(-2.11%)
Apr 28, 2016 6.042 6.733 6.001 6.240 1,600,737 +0.26(+4.40%)
Apr 27, 2016 6.207 6.215 5.559 5.976 1,611,363 -0.21(-3.32%)
Apr 26, 2016 5.672 6.223 5.672 6.182 1,720,173 +0.52(+9.14%)
Apr 25, 2016 6.092 6.141 5.615 5.664 1,115,235 -0.39(-6.39%)
Apr 22, 2016 6.174 6.346 5.985 6.050 1,053,237 -0.02(-0.27%)
Apr 21, 2016 6.420 6.470 5.952 6.067 837,003 -0.26(-4.16%)
Apr 20, 2016 6.314 6.642 6.305 6.330 875,571 +0.02(+0.39%)
Apr 19, 2016 6.157 6.535 6.055 6.305 939,900 +0.27(+4.50%)
Apr 18, 2016 5.796 6.141 5.746 6.034 590,437 +0.18(+3.09%)
Apr 15, 2016 5.845 5.983 5.771 5.853 580,235 -0.06(-0.97%)
Apr 14, 2016 6.092 6.141 5.773 5.911 873,701 -0.10(-1.64%)
Apr 13, 2016 5.919 6.272 5.892 6.009 897,826 +0.24(+4.13%)
Apr 12, 2016 5.623 5.886 5.524 5.771 887,705 +0.21(+3.69%)
Apr 11, 2016 5.343 5.631 5.279 5.565 988,926 +0.33(+6.28%)
Apr 08, 2016 5.015 5.343 4.998 5.237 717,116 +0.31(+6.34%)
Apr 07, 2016 4.875 5.015 4.809 4.924 1,720,346 +0.02(+0.33%)
Apr 06, 2016 4.932 4.992 4.661 4.908 834,500 -0.01(-0.17%)
Apr 05, 2016 4.916 5.015 4.834 4.916 734,586 +0.00(+0.00%)
Apr 04, 2016 5.039 5.245 4.891 4.916 965,123 -0.12(-2.29%)
Apr 01, 2016 5.187 5.286 4.892 5.031 862,031 -0.31(-5.85%)
Mar 31, 2016 4.990 5.450 4.941 5.343 1,414,712 +0.34(+6.73%)
Mar 30, 2016 5.122 5.286 4.908 5.006 653,403 -0.06(-1.14%)
Mar 29, 2016 4.941 5.138 4.826 5.064 1,036,613 +0.03(+0.65%)
Mar 28, 2016 5.039 5.146 4.768 5.031 1,366,393 +0.02(+0.49%)
Mar 24, 2016 4.628 5.006 5.006 5.006 712,345 +0.25(+5.36%)
Mar 23, 2016 5.056 5.196 4.735 4.752 717,734 -0.44(-8.54%)
Mar 22, 2016 5.023 5.269 4.957 5.196 538,298 +0.08(+1.61%)
Mar 21, 2016 5.302 5.302 5.068 5.113 869,352 -0.15(-2.81%)
Mar 18, 2016 5.426 5.681 4.965 5.261 2,497,969 +0.02(+0.31%)
Mar 17, 2016 5.031 5.380 4.784 5.245 785,114 +0.29(+5.80%)
Mar 16, 2016 4.793 4.998 4.645 4.957 776,218 +0.14(+2.90%)
Mar 15, 2016 5.006 5.048 4.776 4.817 550,758 -0.33(-6.39%)
Mar 14, 2016 5.196 5.302 4.908 5.146 597,360 -0.06(-1.11%)
Mar 11, 2016 4.957 5.364 4.897 5.204 1,324,769 +0.28(+5.68%)
Mar 10, 2016 4.809 4.941 4.735 4.924 502,429 +0.10(+2.04%)
Mar 09, 2016 4.867 5.039 4.641 4.826 718,661 +0.02(+0.34%)
Mar 08, 2016 5.080 5.261 4.628 4.809 925,312 -0.35(-6.85%)
Mar 07, 2016 4.760 5.204 4.760 5.163 1,422,060 +0.50(+10.76%)
Mar 04, 2016 4.916 5.056 4.620 4.661 1,744,385 -0.19(-3.90%)
Mar 03, 2016 4.554 4.965 4.538 4.850 1,818,805 +0.28(+6.11%)
Mar 02, 2016 4.242 4.776 4.086 4.571 2,207,789 +0.45(+10.98%)
Mar 01, 2016 3.930 4.345 3.905 4.119 2,274,600 +0.23(+5.92%)
Feb 29, 2016 3.453 3.971 3.436 3.888 3,001,867 +0.47(+13.70%)
Feb 26, 2016 3.206 3.453 3.190 3.420 862,772 +0.21(+6.67%)
Feb 25, 2016 3.387 3.465 3.140 3.206 880,606 -0.20(-5.80%)
Feb 24, 2016 3.288 3.477 3.050 3.403 1,189,213 +0.04(+1.22%)
Feb 23, 2016 3.288 3.379 3.132 3.362 1,084,343 +0.04(+1.24%)
Feb 22, 2016 3.190 3.469 3.184 3.321 1,279,853 +0.21(+6.60%)
Feb 19, 2016 2.959 3.354 2.959 3.116 1,719,958 +0.01(+0.26%)
Feb 18, 2016 3.157 3.190 2.943 3.107 774,606 -0.02(-0.53%)
Feb 17, 2016 2.762 3.239 2.729 3.124 2,083,827 +0.41(+15.15%)
Feb 16, 2016 2.795 2.885 2.598 2.713 1,475,647 -0.06(-2.08%)
Feb 12, 2016 2.565 2.770 2.770 2.770 641,670 +0.24(+9.42%)
Feb 11, 2016 2.458 2.581 2.384 2.532 957,674 +0.02(+0.65%)
Feb 10, 2016 2.680 2.729 2.507 2.516 810,614 -0.12(-4.37%)
Feb 09, 2016 2.713 2.754 2.568 2.631 781,428 -0.12(-4.19%)
Feb 08, 2016 2.787 2.853 2.729 2.746 911,235 -0.09(-3.19%)
Feb 05, 2016 2.877 3.001 2.811 2.836 1,155,895 -0.09(-3.09%)
Feb 04, 2016 2.762 3.017 2.721 2.927 1,256,117 +0.22(+8.21%)
Feb 03, 2016 2.787 2.869 2.565 2.705 1,000,455 -0.02(-0.90%)
Feb 02, 2016 2.869 2.935 2.696 2.729 1,179,510 -0.21(-7.00%)
Feb 01, 2016 3.058 3.214 2.811 2.935 1,486,300 -0.17(-5.56%)
Jan 29, 2016 2.762 3.231 2.631 3.107 3,178,909 +0.22(+7.69%)
Jan 28, 2016 2.072 2.918 2.014 2.885 4,092,711 +0.99(+52.61%)
Jan 27, 2016 2.072 2.146 1.883 1.891 2,479,585 -0.20(-9.45%)
Jan 26, 2016 2.072 2.121 1.965 2.088 1,456,061 +0.07(+3.25%)
Jan 25, 2016 1.883 2.055 1.883 2.022 1,352,814 +0.09(+4.68%)
Jan 22, 2016 1.957 2.063 1.887 1.932 1,114,043 +0.03(+1.73%)
Jan 21, 2016 1.809 2.014 1.800 1.899 1,469,378 +0.04(+2.21%)
Jan 20, 2016 1.792 1.883 1.685 1.858 1,585,898 +0.05(+2.73%)
Jan 19, 2016 2.105 2.117 1.776 1.809 1,852,493 -0.28(-13.39%)
Jan 15, 2016 1.973 2.088 2.088 2.088 1,618,347 +0.03(+1.60%)
Jan 14, 2016 2.121 2.170 1.981 2.055 1,326,305 -0.05(-2.34%)
Jan 13, 2016 2.129 2.211 1.989 2.105 1,083,521 -0.02(-1.16%)
Jan 12, 2016 2.195 2.326 1.932 2.129 1,943,551 -0.07(-3.36%)
Jan 11, 2016 2.433 2.450 2.187 2.203 1,319,442 -0.23(-9.46%)
Jan 08, 2016 2.507 2.655 2.392 2.433 1,757,046 -0.12(-4.82%)
Jan 07, 2016 2.779 2.828 2.548 2.557 922,437 -0.28(-9.85%)
Jan 06, 2016 3.017 3.149 2.836 2.836 1,162,474 -0.27(-8.73%)
Jan 05, 2016 3.107 3.132 2.951 3.107 789,753 -0.01(-0.26%)
Jan 04, 2016 2.820 3.140 2.779 3.116 1,092,009 +0.26(+9.22%)
Dec 31, 2015 2.894 2.853 2.853 2.853 1,299,276 -0.02(-0.86%)
Dec 30, 2015 2.869 2.927 2.762 2.877 985,663 -0.07(-2.23%)
Dec 29, 2015 2.894 2.943 2.779 2.943 773,875 +0.07(+2.29%)
Dec 28, 2015 3.124 3.130 2.836 2.877 1,078,483 -0.29(-9.09%)
Dec 24, 2015 3.206 3.165 3.165 3.165 400,816 -0.04(-1.28%)
Dec 23, 2015 3.149 3.280 3.099 3.206 859,010 +0.12(+3.72%)
Dec 22, 2015 2.935 3.116 2.836 3.091 845,859 +0.14(+4.74%)
Dec 21, 2015 3.009 3.083 2.910 2.951 817,713 -0.04(-1.37%)
Dec 18, 2015 2.853 3.009 2.799 2.992 6,121,143 +0.11(+3.70%)
Dec 17, 2015 2.483 2.894 2.425 2.885 1,947,237 +0.38(+15.08%)
Dec 16, 2015 2.400 2.581 2.376 2.507 1,334,932 +0.12(+4.81%)
Dec 15, 2015 2.400 2.458 2.318 2.392 982,847 +0.02(+0.69%)
Dec 14, 2015 2.433 2.474 2.335 2.376 1,316,043 -0.08(-3.34%)
Dec 11, 2015 2.474 2.474 2.326 2.458 1,348,579 -0.07(-2.61%)
Dec 10, 2015 2.417 2.573 2.417 2.524 1,076,864 +0.10(+4.07%)
Dec 09, 2015 2.565 2.565 2.335 2.425 1,777,493 -0.17(-6.65%)
Dec 08, 2015 2.483 2.614 2.450 2.598 1,217,334 +0.10(+3.95%)
Dec 07, 2015 2.664 2.680 2.437 2.499 1,505,340 -0.21(-7.60%)
Dec 04, 2015 2.861 2.861 2.639 2.705 1,283,945 -0.16(-5.73%)
Dec 03, 2015 2.877 2.968 2.820 2.869 1,065,276 +0.00(+0.00%)
Dec 02, 2015 2.902 2.935 2.721 2.869 1,948,227 -0.12(-3.86%)
Dec 01, 2015 3.107 3.165 2.918 2.984 965,194 -0.12(-3.97%)
Nov 30, 2015 2.976 3.124 2.959 3.107 939,737 +0.15(+5.00%)
Nov 27, 2015 2.984 3.033 2.927 2.959 474,445 -0.07(-2.44%)
Nov 25, 2015 3.009 3.033 3.033 3.033 643,981 +0.00(+0.00%)
Nov 24, 2015 3.050 3.149 3.025 3.033 899,270 -0.01(-0.27%)
Nov 23, 2015 3.132 3.157 3.025 3.042 1,186,250 -0.11(-3.39%)
Nov 20, 2015 3.181 3.214 3.017 3.149 1,028,288 -0.01(-0.26%)
Nov 19, 2015 3.091 3.214 3.091 3.157 2,089,077 +0.04(+1.32%)
Nov 18, 2015 3.214 3.313 3.042 3.116 1,586,828 -0.08(-2.57%)
Nov 17, 2015 3.313 3.313 3.083 3.198 1,832,602 -0.12(-3.47%)
Nov 16, 2015 3.091 3.346 3.042 3.313 2,157,683 +0.21(+6.90%)
Nov 13, 2015 3.107 3.336 3.075 3.099 2,106,433 -0.24(-7.11%)
Nov 12, 2015 3.099 3.597 3.099 3.336 1,724,308 +0.16(+4.98%)
Nov 11, 2015 3.550 3.574 3.151 3.178 3,173,135 -0.39(-10.86%)
Nov 10, 2015 3.953 3.961 3.534 3.566 1,676,149 -0.39(-9.80%)
Nov 09, 2015 3.850 3.985 3.795 3.953 962,159 +0.09(+2.46%)
Nov 06, 2015 3.834 3.882 3.725 3.858 802,002 -0.03(-0.81%)
Nov 05, 2015 3.929 3.993 3.823 3.890 1,088,238 -0.07(-1.80%)
Nov 04, 2015 4.143 4.174 3.969 3.961 1,123,161 -0.18(-4.39%)
Nov 03, 2015 3.945 4.190 3.937 4.143 1,185,579 +0.20(+5.01%)
Nov 02, 2015 3.898 4.072 3.842 3.945 2,039,986 +0.02(+0.60%)
Oct 30, 2015 3.882 3.993 3.842 3.921 1,007,385 +0.04(+1.02%)
Oct 29, 2015 3.921 4.024 3.799 3.882 1,361,608 -0.11(-2.77%)
Oct 28, 2015 3.684 4.024 3.637 3.993 2,017,872 +0.27(+7.22%)
Oct 27, 2015 3.961 3.977 3.645 3.724 1,819,428 -0.25(-6.36%)
Oct 26, 2015 4.238 4.261 3.969 3.977 1,275,288 -0.26(-6.16%)
Oct 23, 2015 4.372 4.404 4.206 4.238 1,501,664 -0.08(-1.83%)
Oct 22, 2015 4.285 4.412 4.222 4.317 1,860,312 +0.03(+0.74%)
Oct 21, 2015 4.238 4.412 4.214 4.285 2,220,136 +0.06(+1.31%)
Oct 20, 2015 4.404 4.420 4.218 4.230 2,111,035 -0.20(-4.46%)
Oct 19, 2015 4.562 4.613 4.364 4.427 1,682,516 -0.16(-3.45%)
Oct 16, 2015 5.052 5.084 4.578 4.586 3,483,443 -0.43(-8.52%)
Oct 15, 2015 4.989 5.139 4.862 5.013 2,050,877 -0.03(-0.63%)
Oct 14, 2015 5.028 5.246 4.783 5.044 3,560,186 +0.05(+0.95%)
Oct 13, 2015 5.519 5.519 4.989 4.997 6,455,291 -0.55(-9.84%)
Oct 12, 2015 7.590 7.669 5.495 5.542 5,085,501 -2.17(-28.10%)
Oct 09, 2015 7.693 7.977 7.519 7.709 977,212 +0.09(+1.25%)
Oct 08, 2015 7.266 7.685 7.218 7.614 1,151,971 +0.34(+4.67%)
Oct 07, 2015 7.535 7.645 7.021 7.274 1,333,098 -0.15(-2.02%)
Oct 06, 2015 7.203 7.479 7.203 7.424 1,198,714 +0.21(+2.96%)
Oct 05, 2015 7.013 7.274 6.997 7.210 1,370,719 +0.28(+3.99%)
Oct 02, 2015 6.594 7.013 6.530 6.934 1,009,427 +0.32(+4.78%)
Oct 01, 2015 6.198 6.752 6.191 6.617 1,465,244 +0.47(+7.58%)
Sep 30, 2015 6.222 6.325 6.080 6.151 1,194,816 -0.02(-0.38%)
Sep 29, 2015 6.159 6.412 6.096 6.175 834,808 +0.06(+1.03%)
Sep 28, 2015 6.372 6.396 6.056 6.111 938,579 -0.33(-5.15%)
Sep 25, 2015 6.697 6.752 6.388 6.444 1,057,174 -0.18(-2.74%)
Sep 24, 2015 6.657 6.989 6.523 6.625 1,329,502 -0.10(-1.53%)
Sep 23, 2015 7.701 7.701 6.673 6.728 1,519,934 -0.93(-12.18%)
Sep 22, 2015 8.135 8.167 7.622 7.661 1,189,196 -0.60(-7.27%)
Sep 21, 2015 8.278 8.542 8.159 8.262 884,607 +0.01(+0.10%)
Sep 18, 2015 8.159 8.381 8.112 8.254 1,354,489 +0.02(+0.19%)
Sep 17, 2015 8.396 8.428 8.159 8.238 459,594 -0.18(-2.16%)
Sep 16, 2015 8.064 8.448 8.025 8.420 475,032 +0.36(+4.41%)
Sep 15, 2015 7.898 8.112 7.851 8.064 380,466 +0.21(+2.62%)
Sep 14, 2015 7.906 7.914 7.714 7.859 896,149 -0.05(-0.60%)
Sep 11, 2015 7.962 8.135 7.677 7.906 1,084,049 -0.09(-1.09%)
Sep 10, 2015 8.341 8.341 7.922 7.993 554,994 -0.37(-4.44%)
Sep 09, 2015 8.697 8.823 8.349 8.365 518,028 -0.27(-3.11%)
Sep 08, 2015 8.800 8.879 8.581 8.634 483,444 -0.02(-0.27%)
Sep 04, 2015 8.776 8.657 8.657 8.657 352,003 -0.27(-3.01%)
Sep 03, 2015 8.902 9.068 8.760 8.926 569,056 +0.04(+0.44%)
Sep 02, 2015 8.531 8.894 8.396 8.887 634,597 +0.45(+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.