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

Suncoke Energy Inc (NY: SXC )

8.160 -0.080 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2017 8.997 9.013 8.732 8.908 704,927 -0.07(-0.80%)
Oct 30, 2017 9.045 9.117 8.804 8.981 1,051,330 -0.02(-0.18%)
Oct 27, 2017 9.238 9.310 8.933 8.997 1,420,101 -0.28(-3.03%)
Oct 26, 2017 8.675 9.350 8.442 9.278 1,272,155 +0.76(+8.86%)
Oct 25, 2017 8.338 8.539 8.113 8.523 519,498 +0.21(+2.51%)
Oct 24, 2017 8.282 8.410 8.274 8.314 424,423 +0.07(+0.88%)
Oct 23, 2017 8.266 8.354 8.089 8.242 398,188 -0.02(-0.19%)
Oct 20, 2017 8.298 8.322 8.113 8.258 554,598 +0.06(+0.78%)
Oct 19, 2017 7.896 8.201 7.727 8.193 552,037 +0.22(+2.72%)
Oct 18, 2017 8.033 8.073 7.872 7.976 353,465 -0.01(-0.10%)
Oct 17, 2017 7.912 8.009 7.808 7.984 335,373 +0.10(+1.33%)
Oct 16, 2017 7.792 7.976 7.719 7.880 399,929 +0.17(+2.19%)
Oct 13, 2017 7.663 7.848 7.623 7.711 478,307 +0.18(+2.35%)
Oct 12, 2017 7.326 7.575 7.294 7.535 363,966 +0.17(+2.29%)
Oct 11, 2017 7.350 7.398 7.318 7.366 379,370 +0.04(+0.55%)
Oct 10, 2017 7.382 7.382 7.237 7.326 388,277 -0.02(-0.22%)
Oct 09, 2017 7.583 7.631 7.326 7.342 311,301 -0.23(-3.08%)
Oct 06, 2017 7.776 7.776 7.503 7.575 447,088 -0.25(-3.18%)
Oct 05, 2017 7.784 7.992 7.729 7.824 275,654 +0.11(+1.46%)
Oct 04, 2017 7.607 7.760 7.591 7.711 377,481 +0.08(+1.05%)
Oct 03, 2017 7.535 7.631 7.470 7.631 457,492 +0.13(+1.71%)
Oct 02, 2017 7.350 7.551 7.302 7.503 523,739 +0.16(+2.19%)
Sep 29, 2017 7.221 7.350 7.121 7.342 677,347 +0.14(+1.90%)
Sep 28, 2017 7.221 7.278 6.980 7.205 535,365 -0.06(-0.77%)
Sep 27, 2017 7.037 7.294 6.964 7.262 502,705 +0.28(+4.03%)
Sep 26, 2017 6.980 7.061 6.763 6.980 250,328 -0.02(-0.34%)
Sep 25, 2017 6.908 7.021 6.861 7.004 410,781 +0.08(+1.16%)
Sep 22, 2017 6.996 7.157 6.884 6.924 317,183 -0.09(-1.26%)
Sep 21, 2017 7.004 7.109 6.924 7.013 268,536 -0.04(-0.57%)
Sep 20, 2017 6.988 7.152 6.956 7.053 324,894 +0.06(+0.92%)
Sep 19, 2017 7.085 7.101 6.956 6.988 243,171 -0.10(-1.47%)
Sep 18, 2017 6.820 7.093 6.780 7.093 469,319 +0.31(+4.62%)
Sep 15, 2017 6.852 6.860 6.715 6.780 1,848,649 -0.06(-0.82%)
Sep 14, 2017 6.956 7.004 6.755 6.836 398,155 -0.15(-2.18%)
Sep 13, 2017 7.013 7.161 6.932 6.988 360,889 -0.06(-0.80%)
Sep 12, 2017 7.045 7.089 6.924 7.045 351,767 +0.05(+0.69%)
Sep 11, 2017 7.229 7.245 6.944 6.996 691,229 -0.31(-4.29%)
Sep 08, 2017 7.527 7.527 7.181 7.310 587,094 -0.24(-3.19%)
Sep 07, 2017 7.519 7.591 7.366 7.551 359,238 +0.05(+0.64%)
Sep 06, 2017 7.599 7.695 7.503 7.503 352,479 -0.09(-1.16%)
Sep 05, 2017 7.743 7.800 7.470 7.591 371,438 -0.13(-1.66%)
Sep 01, 2017 7.486 7.719 7.486 7.719 281,454 +0.23(+3.11%)
Aug 31, 2017 7.695 7.711 7.470 7.486 399,296 -0.12(-1.58%)
Aug 30, 2017 7.647 7.687 7.535 7.607 284,181 -0.07(-0.94%)
Aug 29, 2017 7.527 7.784 7.446 7.679 479,722 +0.13(+1.70%)
Aug 28, 2017 7.414 7.551 7.366 7.551 457,070 +0.20(+2.73%)
Aug 25, 2017 7.350 7.386 7.270 7.350 462,616 +0.00(+0.00%)
Aug 24, 2017 7.318 7.422 7.270 7.350 335,486 +0.02(+0.22%)
Aug 23, 2017 7.109 7.366 7.109 7.334 350,266 +0.17(+2.35%)
Aug 22, 2017 7.109 7.181 7.037 7.165 452,088 +0.07(+1.02%)
Aug 21, 2017 6.964 7.101 6.912 7.093 499,548 +0.15(+2.20%)
Aug 18, 2017 6.932 7.109 6.916 6.940 478,651 -0.02(-0.35%)
Aug 17, 2017 6.972 7.113 6.948 6.964 562,440 -0.06(-0.80%)
Aug 16, 2017 6.876 7.109 6.876 7.021 521,650 +0.16(+2.34%)
Aug 15, 2017 6.892 6.940 6.836 6.860 520,581 -0.10(-1.39%)
Aug 14, 2017 6.892 6.996 6.800 6.956 518,548 +0.08(+1.17%)
Aug 11, 2017 6.611 6.924 6.587 6.876 896,322 +0.07(+1.06%)
Aug 10, 2017 6.852 7.004 6.715 6.804 672,187 +0.06(+0.83%)
Aug 09, 2017 6.707 6.876 6.675 6.747 594,357 +0.03(+0.48%)
Aug 08, 2017 6.675 6.884 6.595 6.715 699,399 -0.01(-0.12%)
Aug 07, 2017 6.868 6.900 6.675 6.723 685,947 -0.14(-2.11%)
Aug 04, 2017 6.755 6.964 6.755 6.868 663,074 +0.11(+1.66%)
Aug 03, 2017 6.755 6.916 6.707 6.755 849,839 -0.02(-0.24%)
Aug 02, 2017 6.788 6.892 6.675 6.772 1,031,397 -0.15(-2.20%)
Aug 01, 2017 7.197 7.213 6.772 6.924 1,358,745 -0.27(-3.69%)
Jul 31, 2017 7.358 7.430 7.053 7.189 990,959 -0.18(-2.40%)
Jul 28, 2017 7.511 7.639 7.302 7.366 1,384,454 -0.11(-1.50%)
Jul 27, 2017 8.330 8.410 7.189 7.478 2,453,590 -1.14(-13.23%)
Jul 26, 2017 8.683 8.732 8.482 8.619 807,557 -0.06(-0.65%)
Jul 25, 2017 8.587 8.860 8.563 8.675 741,662 +0.21(+2.47%)
Jul 24, 2017 8.547 8.627 8.378 8.466 452,159 -0.01(-0.09%)
Jul 21, 2017 8.611 8.659 8.442 8.474 748,229 -0.10(-1.12%)
Jul 20, 2017 8.651 8.752 8.442 8.571 537,235 -0.07(-0.84%)
Jul 19, 2017 8.571 8.732 8.491 8.643 551,945 +0.01(+0.09%)
Jul 18, 2017 8.764 8.764 8.547 8.635 464,414 -0.12(-1.38%)
Jul 17, 2017 8.756 8.852 8.699 8.756 482,103 +0.05(+0.55%)
Jul 14, 2017 8.788 8.832 8.651 8.707 474,112 -0.05(-0.55%)
Jul 13, 2017 8.844 8.844 8.579 8.756 453,660 -0.06(-0.64%)
Jul 12, 2017 8.884 9.021 8.764 8.812 1,276,623 +0.00(+0.00%)
Jul 11, 2017 8.828 8.876 8.687 8.812 1,300,687 +0.01(+0.09%)
Jul 10, 2017 8.723 8.860 8.710 8.804 962,180 -0.02(-0.18%)
Jul 07, 2017 8.828 8.860 8.619 8.820 658,427 -0.03(-0.36%)
Jul 06, 2017 8.796 9.037 8.719 8.852 1,426,877 +0.01(+0.09%)
Jul 05, 2017 8.796 8.868 8.607 8.844 725,351 +0.05(+0.55%)
Jul 03, 2017 8.756 8.956 8.738 8.796 387,484 +0.04(+0.46%)
Jun 30, 2017 8.820 8.892 8.683 8.756 810,998 -0.02(-0.27%)
Jun 29, 2017 8.916 8.997 8.667 8.780 1,292,014 -0.06(-0.64%)
Jun 28, 2017 8.611 9.213 8.523 8.836 1,361,338 +0.31(+3.68%)
Jun 27, 2017 8.033 8.772 7.952 8.523 1,375,244 +0.57(+7.17%)
Jun 26, 2017 7.920 7.984 7.784 7.952 738,187 +0.05(+0.61%)
Jun 23, 2017 7.992 8.025 7.711 7.904 1,155,221 -0.03(-0.40%)
Jun 22, 2017 7.719 7.968 7.695 7.936 501,874 +0.26(+3.35%)
Jun 21, 2017 7.607 7.816 7.503 7.679 470,844 +0.13(+1.70%)
Jun 20, 2017 7.760 7.760 7.527 7.551 554,047 -0.30(-3.79%)
Jun 19, 2017 7.711 7.904 7.711 7.848 777,969 +0.18(+2.30%)
Jun 16, 2017 7.334 7.687 7.334 7.671 957,178 +0.07(+0.95%)
Jun 15, 2017 7.663 7.792 7.494 7.599 582,905 -0.23(-2.97%)
Jun 14, 2017 7.864 7.944 7.711 7.832 662,427 +0.00(+0.00%)
Jun 13, 2017 7.832 7.912 7.760 7.832 474,047 +0.04(+0.52%)
Jun 12, 2017 7.760 7.968 7.639 7.792 566,676 +0.13(+1.68%)
Jun 09, 2017 7.679 7.872 7.623 7.663 648,444 -0.04(-0.52%)
Jun 08, 2017 7.157 7.735 7.157 7.703 503,431 +0.46(+6.32%)
Jun 07, 2017 7.310 7.430 7.117 7.245 536,151 -0.13(-1.74%)
Jun 06, 2017 7.390 7.438 7.237 7.374 645,153 -0.01(-0.11%)
Jun 05, 2017 7.181 7.406 7.120 7.382 704,304 +0.14(+1.88%)
Jun 02, 2017 7.205 7.360 7.133 7.245 862,004 +0.02(+0.22%)
Jun 01, 2017 6.996 7.253 6.988 7.229 1,138,941 +0.21(+2.97%)
May 31, 2017 7.029 7.101 6.836 7.021 1,380,546 -0.05(-0.68%)
May 30, 2017 7.197 7.294 7.000 7.069 1,147,387 -0.22(-2.98%)
May 26, 2017 7.237 7.358 7.085 7.286 587,434 +0.14(+1.91%)
May 25, 2017 7.109 7.422 7.109 7.149 598,709 -0.08(-1.11%)
May 24, 2017 7.326 7.503 7.173 7.229 642,809 -0.11(-1.53%)
May 23, 2017 7.013 7.358 6.972 7.342 830,494 +0.35(+4.94%)
May 22, 2017 7.013 7.069 6.860 6.996 913,733 +0.06(+0.93%)
May 19, 2017 6.772 7.004 6.763 6.932 628,800 +0.22(+3.23%)
May 18, 2017 6.587 6.788 6.514 6.715 886,522 +0.01(+0.12%)
May 17, 2017 6.595 6.747 6.362 6.707 1,005,392 +0.11(+1.71%)
May 16, 2017 6.563 6.751 6.506 6.595 1,396,487 +0.05(+0.74%)
May 15, 2017 6.587 6.698 6.482 6.547 934,400 +0.14(+2.13%)
May 12, 2017 6.563 6.619 6.394 6.410 669,001 -0.16(-2.44%)
May 11, 2017 6.635 6.731 6.409 6.571 804,446 +0.05(+0.74%)
May 10, 2017 6.547 6.627 6.418 6.523 863,063 +0.00(+0.00%)
May 09, 2017 6.370 6.531 6.306 6.523 1,195,608 +0.15(+2.40%)
May 08, 2017 6.306 6.474 6.282 6.370 744,642 -0.10(-1.61%)
May 05, 2017 6.426 6.575 6.306 6.474 928,301 +0.10(+1.64%)
May 04, 2017 6.667 6.731 6.153 6.370 1,522,252 -0.37(-5.48%)
May 03, 2017 7.053 7.141 6.731 6.739 1,729,985 -0.40(-5.62%)
May 02, 2017 7.262 7.406 7.117 7.141 869,163 -0.18(-2.41%)
May 01, 2017 7.382 7.430 7.149 7.318 1,009,445 -0.05(-0.65%)
Apr 28, 2017 7.567 7.599 7.326 7.366 953,426 -0.12(-1.61%)
Apr 27, 2017 7.663 7.663 7.109 7.486 1,825,410 -0.26(-3.32%)
Apr 26, 2017 7.768 7.920 7.699 7.743 1,148,211 -0.09(-1.13%)
Apr 25, 2017 8.001 8.001 7.760 7.832 1,007,985 -0.08(-1.02%)
Apr 24, 2017 8.025 8.097 7.840 7.912 1,612,695 -0.02(-0.20%)
Apr 21, 2017 7.952 8.065 7.743 7.928 1,418,959 -0.11(-1.40%)
Apr 20, 2017 6.900 8.089 6.812 8.041 2,783,571 +1.37(+20.46%)
Apr 19, 2017 6.860 6.892 6.659 6.675 1,070,863 -0.16(-2.35%)
Apr 18, 2017 6.763 6.936 6.731 6.836 817,738 +0.01(+0.12%)
Apr 17, 2017 6.860 6.908 6.699 6.828 544,799 +0.00(+0.00%)
Apr 13, 2017 7.181 7.438 6.804 6.828 1,085,016 -0.33(-4.60%)
Apr 12, 2017 7.575 7.575 7.117 7.157 778,610 -0.51(-6.60%)
Apr 11, 2017 7.567 7.687 7.390 7.663 742,736 +0.13(+1.71%)
Apr 10, 2017 7.382 7.575 7.270 7.535 572,241 +0.17(+2.29%)
Apr 07, 2017 7.253 7.454 7.157 7.366 767,552 +0.14(+2.00%)
Apr 06, 2017 7.318 7.342 7.045 7.221 904,516 -0.07(-0.99%)
Apr 05, 2017 7.615 7.760 7.262 7.294 684,531 -0.21(-2.78%)
Apr 04, 2017 7.390 7.623 7.334 7.503 597,280 +0.14(+1.85%)
Apr 03, 2017 7.213 7.422 7.213 7.366 843,900 +0.17(+2.34%)
Mar 31, 2017 7.221 7.229 7.077 7.197 1,998,624 -0.04(-0.56%)
Mar 30, 2017 7.462 7.478 7.157 7.237 1,164,394 -0.20(-2.70%)
Mar 29, 2017 7.270 7.503 7.264 7.438 719,797 +0.09(+1.20%)
Mar 28, 2017 7.141 7.398 7.013 7.350 1,172,975 +0.20(+2.81%)
Mar 27, 2017 6.643 7.165 6.643 7.149 1,117,692 +0.26(+3.73%)
Mar 24, 2017 7.294 7.302 6.604 6.892 2,861,338 -0.39(-5.30%)
Mar 23, 2017 6.755 7.302 6.755 7.278 1,864,207 +0.31(+4.50%)
Mar 22, 2017 6.539 6.980 6.458 6.964 1,306,415 +0.35(+5.22%)
Mar 21, 2017 7.197 7.197 6.611 6.619 1,575,468 -0.55(-7.73%)
Mar 20, 2017 7.181 7.229 7.093 7.173 847,743 -0.02(-0.33%)
Mar 17, 2017 8.105 8.354 7.189 7.197 6,213,541 -0.91(-11.20%)
Mar 16, 2017 7.559 8.169 7.454 8.105 2,807,961 +0.66(+8.85%)
Mar 15, 2017 7.229 7.503 7.117 7.446 1,139,391 +0.30(+4.16%)
Mar 14, 2017 6.876 7.173 6.691 7.149 1,489,941 +0.14(+2.06%)
Mar 13, 2017 6.739 7.021 6.659 7.004 1,193,893 +0.34(+5.06%)
Mar 10, 2017 6.796 6.876 6.559 6.667 674,538 -0.02(-0.36%)
Mar 09, 2017 6.916 7.021 6.667 6.691 1,122,466 -0.27(-3.81%)
Mar 08, 2017 7.253 7.286 6.948 6.956 779,595 -0.33(-4.52%)
Mar 07, 2017 7.743 7.808 7.286 7.286 828,870 -0.52(-6.69%)
Mar 06, 2017 7.735 7.948 7.735 7.808 840,353 -0.13(-1.62%)
Mar 03, 2017 7.944 8.001 7.776 7.936 875,463 +0.00(+0.00%)
Mar 02, 2017 7.968 8.113 7.808 7.936 964,405 -0.17(-2.08%)
Mar 01, 2017 7.984 8.169 7.920 8.105 1,384,623 +0.27(+3.49%)
Feb 28, 2017 7.880 7.984 7.743 7.832 1,468,252 -0.08(-1.02%)
Feb 27, 2017 7.655 8.009 7.591 7.912 946,158 +0.24(+3.14%)
Feb 24, 2017 7.711 7.800 7.478 7.671 1,445,542 -0.19(-2.45%)
Feb 23, 2017 7.984 8.041 7.784 7.864 1,726,540 -0.09(-1.11%)
Feb 22, 2017 7.960 8.041 7.872 7.952 727,601 -0.10(-1.30%)
Feb 21, 2017 8.073 8.109 7.952 8.057 1,055,722 +0.03(+0.40%)
Feb 17, 2017 8.025 8.025 8.025 0 -0.01(-0.10%)
Feb 16, 2017 7.920 8.041 7.874 8.033 1,011,208 +0.12(+1.52%)
Feb 15, 2017 8.033 8.049 7.831 7.912 1,055,165 -0.13(-1.60%)
Feb 14, 2017 7.928 8.121 7.896 8.041 1,664,513 +0.07(+0.91%)
Feb 13, 2017 7.984 8.185 7.896 7.968 1,652,860 +0.06(+0.71%)
Feb 10, 2017 7.599 7.920 7.567 7.912 1,426,436 +0.38(+5.01%)
Feb 09, 2017 7.358 7.535 7.290 7.535 806,832 +0.14(+1.96%)
Feb 08, 2017 7.286 7.402 7.157 7.390 1,233,736 +0.06(+0.77%)
Feb 07, 2017 7.253 7.414 7.201 7.334 728,466 +0.08(+1.11%)
Feb 06, 2017 7.294 7.366 7.205 7.253 642,288 -0.05(-0.66%)
Feb 03, 2017 7.141 7.338 7.125 7.302 690,135 +0.06(+0.78%)
Feb 02, 2017 7.149 7.310 7.133 7.245 1,082,186 +0.09(+1.23%)
Feb 01, 2017 7.085 7.390 7.061 7.157 1,342,258 +0.07(+1.02%)
Jan 31, 2017 7.454 7.503 7.004 7.085 1,515,539 -0.40(-5.36%)
Jan 30, 2017 7.703 7.776 7.478 7.486 1,141,415 -0.36(-4.61%)
Jan 27, 2017 8.097 8.137 7.808 7.848 1,198,269 -0.10(-1.31%)
Jan 26, 2017 8.033 8.341 7.727 7.952 2,003,239 -0.59(-6.95%)
Jan 25, 2017 8.579 8.667 8.290 8.547 931,949 -0.01(-0.09%)
Jan 24, 2017 8.539 8.707 8.033 8.555 1,295,228 +0.18(+2.11%)
Jan 23, 2017 8.354 8.410 8.137 8.378 1,008,114 +0.10(+1.26%)
Jan 20, 2017 8.740 8.784 7.944 8.274 1,820,910 -0.50(-5.68%)
Jan 19, 2017 8.948 8.972 8.675 8.772 536,699 -0.24(-2.67%)
Jan 18, 2017 8.836 9.093 8.764 9.013 616,116 +0.13(+1.45%)
Jan 17, 2017 9.069 9.238 8.792 8.884 696,397 -0.28(-3.07%)
Jan 13, 2017 9.165 9.165 9.165 0 -0.06(-0.61%)
Jan 12, 2017 9.382 9.382 9.077 9.221 525,564 -0.11(-1.20%)
Jan 11, 2017 9.318 9.406 9.141 9.334 583,738 +0.02(+0.17%)
Jan 10, 2017 8.940 9.346 8.900 9.318 905,535 +0.52(+5.94%)
Jan 09, 2017 9.037 9.157 8.748 8.796 985,864 -0.23(-2.58%)
Jan 06, 2017 9.294 9.318 9.021 9.029 574,940 -0.30(-3.19%)
Jan 05, 2017 9.430 9.543 9.197 9.326 577,082 -0.14(-1.44%)
Jan 04, 2017 9.133 9.503 9.053 9.462 805,631 +0.39(+4.25%)
Jan 03, 2017 9.165 9.350 8.852 9.077 1,310,140 -0.03(-0.35%)
Dec 30, 2016 9.109 9.109 9.109 0 -0.27(-2.83%)
Dec 29, 2016 9.527 9.583 9.181 9.374 737,788 -0.15(-1.60%)
Dec 28, 2016 9.422 9.600 9.398 9.527 771,996 +0.14(+1.45%)
Dec 27, 2016 9.414 9.567 9.334 9.390 640,032 +0.02(+0.17%)
Dec 23, 2016 9.374 9.374 9.374 0 +0.22(+2.37%)
Dec 22, 2016 9.527 9.599 9.096 9.157 652,348 -0.40(-4.20%)
Dec 21, 2016 9.591 9.671 9.479 9.559 663,498 +0.00(+0.00%)
Dec 20, 2016 9.583 9.760 9.376 9.559 893,684 -0.03(-0.34%)
Dec 19, 2016 9.503 9.872 9.503 9.591 876,007 +0.10(+1.02%)
Dec 16, 2016 9.591 9.728 9.406 9.495 4,075,805 -0.04(-0.42%)
Dec 15, 2016 9.342 9.655 9.246 9.535 1,249,164 +0.04(+0.42%)
Dec 14, 2016 9.318 9.695 9.149 9.495 1,184,102 +0.18(+1.90%)
Dec 13, 2016 9.559 9.711 9.121 9.318 1,054,878 -0.14(-1.44%)
Dec 12, 2016 10.13 10.22 9.438 9.454 1,230,623 -0.62(-6.14%)
Dec 09, 2016 10.25 10.25 9.956 10.07 932,208 -0.17(-1.65%)
Dec 08, 2016 10.55 10.55 10.07 10.24 759,765 -0.17(-1.62%)
Dec 07, 2016 10.19 10.55 10.16 10.41 1,462,332 +0.23(+2.29%)
Dec 06, 2016 10.10 10.19 9.744 10.18 1,366,392 +0.08(+0.80%)
Dec 05, 2016 9.856 10.19 9.655 10.10 1,687,072 +0.34(+3.46%)
Dec 02, 2016 9.238 9.824 9.238 9.760 1,130,192 +0.38(+4.02%)
Dec 01, 2016 9.286 9.382 9.077 9.382 1,190,764 +0.21(+2.28%)
Nov 30, 2016 9.487 9.599 9.165 9.173 873,928 -0.05(-0.52%)
Nov 29, 2016 9.061 9.358 8.892 9.221 1,041,116 -0.10(-1.03%)
Nov 28, 2016 9.519 9.591 9.141 9.318 923,589 -0.17(-1.78%)
Nov 25, 2016 9.848 9.904 9.438 9.487 451,503 -0.36(-3.67%)
Nov 23, 2016 9.848 9.848 9.848 0 +0.01(+0.08%)
Nov 22, 2016 9.454 9.856 9.454 9.840 1,132,036 +0.53(+5.69%)
Nov 21, 2016 9.519 9.567 9.238 9.310 824,041 +0.01(+0.09%)
Nov 18, 2016 9.238 9.318 9.013 9.302 1,423,329 +0.07(+0.78%)
Nov 17, 2016 9.479 9.687 9.173 9.230 987,419 -0.25(-2.63%)
Nov 16, 2016 9.872 9.960 9.342 9.479 1,501,933 -0.53(-5.30%)
Nov 15, 2016 9.920 10.06 9.687 10.01 1,278,508 +0.08(+0.81%)
Nov 14, 2016 9.278 9.936 9.254 9.928 1,855,454 +0.76(+8.33%)
Nov 11, 2016 8.635 9.205 8.466 9.165 1,766,107 +0.54(+6.24%)
Nov 10, 2016 9.077 9.125 8.507 8.627 2,238,333 -0.34(-3.76%)
Nov 09, 2016 8.587 9.181 8.402 8.964 2,226,903 +0.70(+8.45%)
Nov 08, 2016 8.555 8.659 8.185 8.266 1,579,083 -0.30(-3.47%)
Nov 07, 2016 8.732 8.828 8.499 8.563 1,688,295 +0.14(+1.62%)
Nov 04, 2016 8.314 8.547 8.177 8.426 1,713,276 +0.07(+0.87%)
Nov 03, 2016 7.984 8.378 7.970 8.354 1,576,277 +0.43(+5.48%)
Nov 02, 2016 8.161 8.258 7.880 7.920 1,769,823 -0.26(-3.14%)
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.