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 (%)
Mar 31, 2022 8.167 8.386 8.167 8.307 1,858,792 +0.06(+0.68%)
Mar 30, 2022 8.372 8.652 8.242 8.251 1,070,567 +0.01(+0.11%)
Mar 29, 2022 8.130 8.242 7.953 8.242 1,004,578 -0.07(-0.90%)
Mar 28, 2022 8.419 8.503 8.251 8.316 1,087,463 -0.26(-3.04%)
Mar 25, 2022 8.605 8.717 8.531 8.577 958,149 +0.08(+0.99%)
Mar 24, 2022 8.316 8.577 8.242 8.493 887,226 +0.18(+2.13%)
Mar 23, 2022 8.260 8.465 8.260 8.316 1,006,426 +0.11(+1.36%)
Mar 22, 2022 8.353 8.400 8.092 8.204 808,086 -0.10(-1.23%)
Mar 21, 2022 8.092 8.503 8.092 8.307 892,784 +0.35(+4.45%)
Mar 18, 2022 7.869 7.962 7.626 7.953 2,682,128 +0.02(+0.23%)
Mar 17, 2022 7.766 8.018 7.766 7.934 1,014,083 +0.33(+4.29%)
Mar 16, 2022 7.747 7.803 7.505 7.608 1,362,326 -0.13(-1.69%)
Mar 15, 2022 7.458 7.841 7.319 7.738 977,449 +0.10(+1.34%)
Mar 14, 2022 7.962 7.981 7.598 7.636 1,132,337 -0.48(-5.86%)
Mar 11, 2022 8.158 8.260 8.041 8.111 858,116 -0.16(-1.92%)
Mar 10, 2022 8.027 8.270 1,542,169 +0.28(+3.50%)
Mar 09, 2022 7.962 8.088 7.766 7.990 1,206,259 +0.03(+0.35%)
Mar 08, 2022 8.102 8.285 7.729 7.962 2,082,081 -0.34(-4.15%)
Mar 07, 2022 9.090 9.127 8.204 8.307 2,224,268 -0.76(-8.43%)
Mar 04, 2022 8.708 9.155 8.615 9.071 2,205,336 +0.42(+4.85%)
Mar 03, 2022 8.195 8.698 7.990 8.652 2,450,927 +0.47(+5.69%)
Mar 02, 2022 7.906 8.270 7.906 8.186 1,191,487 +0.39(+5.02%)
Mar 01, 2022 7.440 7.803 7.435 7.794 2,216,390 +0.40(+5.42%)
Feb 28, 2022 7.300 7.496 7.272 7.393 1,035,370 +0.09(+1.28%)
Feb 25, 2022 7.020 7.309 7.146 7.300 512,075 +0.27(+3.85%)
Feb 24, 2022 7.086 7.086 6.825 7.030 1,262,633 -0.12(-1.70%)
Feb 23, 2022 7.235 7.370 7.141 7.151 445,031 -0.05(-0.65%)
Feb 22, 2022 7.263 7.393 7.141 7.197 1,071,476 -0.01(-0.13%)
Feb 18, 2022 7.207 0 -0.06(-0.77%)
Feb 17, 2022 7.114 7.412 7.114 7.263 829,771 +0.08(+1.17%)
Feb 16, 2022 7.058 7.239 7.039 7.179 542,274 +0.09(+1.32%)
Feb 15, 2022 7.058 7.136 6.938 7.086 592,932 -0.05(-0.65%)
Feb 14, 2022 7.178 7.197 7.072 7.132 754,493 +0.01(+0.13%)
Feb 11, 2022 7.021 7.160 6.993 7.123 587,030 +0.05(+0.65%)
Feb 10, 2022 7.141 7.280 7.021 7.076 620,622 -0.16(-2.17%)
Feb 09, 2022 7.261 7.308 7.150 7.234 659,224 +0.00(+0.00%)
Feb 08, 2022 7.002 7.234 7.002 7.234 1,236,087 +0.27(+3.85%)
Feb 07, 2022 7.039 7.104 6.882 6.965 950,644 -0.06(-0.92%)
Feb 04, 2022 7.002 7.104 6.882 7.030 1,039,654 +0.10(+1.47%)
Feb 03, 2022 6.595 6.928 1,755,901 +0.35(+5.34%)
Feb 02, 2022 6.475 6.790 6.420 6.577 1,429,551 +0.18(+2.75%)
Feb 01, 2022 6.235 6.475 6.163 6.401 1,014,220 +0.06(+1.02%)
Jan 31, 2022 6.299 6.457 6.336 859,013 -0.03(-0.44%)
Jan 28, 2022 6.299 6.355 6.142 6.364 659,064 +0.07(+1.18%)
Jan 27, 2022 6.364 6.457 6.228 6.290 543,899 +0.00(+0.00%)
Jan 26, 2022 6.484 6.558 6.207 6.290 565,740 -0.07(-1.16%)
Jan 25, 2022 6.235 6.424 6.096 6.364 905,788 +0.06(+0.88%)
Jan 24, 2022 6.151 6.355 5.957 6.309 1,052,754 +0.05(+0.74%)
Jan 21, 2022 6.568 6.568 6.262 6.262 1,106,191 -0.42(-6.23%)
Jan 20, 2022 6.956 7.067 6.669 6.679 535,392 -0.28(-3.99%)
Jan 19, 2022 6.956 7.049 6.877 6.956 631,547 +0.08(+1.21%)
Jan 18, 2022 6.938 6.993 6.808 6.873 759,622 -0.06(-0.80%)
Jan 14, 2022 6.928 0 +0.03(+0.40%)
Jan 13, 2022 6.882 7.062 6.873 6.901 777,205 +0.03(+0.40%)
Jan 12, 2022 6.660 6.928 6.637 6.873 1,266,105 +0.25(+3.77%)
Jan 11, 2022 6.558 6.651 6.475 6.623 728,178 +0.06(+0.85%)
Jan 10, 2022 6.595 6.623 6.457 6.568 615,680 +0.02(+0.28%)
Jan 07, 2022 6.466 6.595 6.420 6.549 555,789 +0.09(+1.43%)
Jan 06, 2022 6.586 6.632 6.420 6.457 700,975 -0.06(-0.85%)
Jan 05, 2022 6.401 6.660 6.392 6.512 867,649 +0.15(+2.33%)
Jan 04, 2022 6.346 6.466 6.318 6.364 568,279 +0.06(+0.88%)
Jan 03, 2022 6.124 6.471 6.119 6.309 654,172 +0.21(+3.49%)
Dec 31, 2021 6.087 6.124 5.966 6.096 746,680 +0.01(+0.15%)
Dec 30, 2021 6.161 6.220 6.077 6.087 487,586 -0.04(-0.60%)
Dec 29, 2021 6.207 6.244 6.114 6.124 492,596 -0.08(-1.34%)
Dec 28, 2021 6.262 6.312 6.161 6.207 437,593 -0.06(-0.89%)
Dec 27, 2021 6.225 6.281 6.096 6.262 498,279 +0.01(+0.15%)
Dec 23, 2021 6.309 6.327 6.216 6.253 518,630 -0.04(-0.59%)
Dec 22, 2021 6.188 6.290 6.114 6.290 463,914 +0.06(+1.04%)
Dec 21, 2021 6.114 6.272 6.091 6.225 646,076 +0.20(+3.38%)
Dec 20, 2021 6.031 6.059 5.865 6.022 805,941 -0.13(-2.11%)
Dec 17, 2021 5.911 6.170 5.846 6.151 3,265,025 +0.20(+3.42%)
Dec 16, 2021 5.929 6.096 5.869 5.948 919,133 +0.06(+1.10%)
Dec 15, 2021 5.680 5.906 5.596 5.883 1,068,721 +0.19(+3.41%)
Dec 14, 2021 5.707 5.911 5.656 5.689 1,177,350 -0.04(-0.65%)
Dec 13, 2021 5.892 5.892 5.592 5.726 979,209 -0.19(-3.28%)
Dec 10, 2021 6.013 6.050 5.804 5.920 751,238 -0.05(-0.78%)
Dec 09, 2021 5.929 5.985 5.800 5.966 518,156 -0.06(-0.92%)
Dec 08, 2021 5.957 6.063 5.939 6.022 690,150 +0.05(+0.77%)
Dec 07, 2021 5.929 6.068 5.892 5.976 612,331 +0.14(+2.38%)
Dec 06, 2021 5.865 5.929 5.707 5.837 851,217 +0.01(+0.16%)
Dec 03, 2021 5.892 5.957 5.763 5.828 682,063 -0.06(-0.94%)
Dec 02, 2021 5.606 5.920 5.559 5.883 774,491 +0.31(+5.65%)
Dec 01, 2021 5.791 5.892 5.569 5.569 1,255,965 -0.06(-1.15%)
Nov 30, 2021 5.559 5.717 5.458 5.633 1,076,719 -0.01(-0.16%)
Nov 29, 2021 5.846 5.865 5.592 5.643 1,271,280 -0.07(-1.29%)
Nov 26, 2021 5.717 5.772 5.559 5.717 560,775 -0.27(-4.48%)
Nov 24, 2021 5.939 6.031 5.892 5.985 398,519 -0.05(-0.77%)
Nov 23, 2021 6.003 6.133 5.976 6.031 670,303 +0.07(+1.24%)
Nov 22, 2021 5.735 6.068 5.717 5.957 953,588 +0.27(+4.72%)
Nov 19, 2021 5.652 5.749 5.564 5.689 967,156 -0.11(-1.91%)
Nov 18, 2021 5.818 5.818 5.777 5.800 984,625 -0.02(-0.32%)
Nov 17, 2021 5.939 5.994 5.772 5.818 1,297,175 -0.12(-2.02%)
Nov 16, 2021 6.003 6.003 5.874 5.939 791,993 -0.06(-1.07%)
Nov 15, 2021 6.204 6.241 5.911 6.003 977,674 -0.19(-3.11%)
Nov 12, 2021 6.250 6.305 6.177 6.195 442,716 -0.06(-1.02%)
Nov 11, 2021 6.177 6.296 6.140 6.259 576,133 +0.16(+2.71%)
Nov 10, 2021 6.323 6.085 6.094 867,329 -0.25(-3.90%)
Nov 09, 2021 6.488 6.516 6.250 6.342 719,887 -0.18(-2.81%)
Nov 08, 2021 6.452 6.672 6.443 6.525 934,304 +0.20(+3.19%)
Nov 05, 2021 6.333 6.406 6.250 6.323 623,374 +0.07(+1.17%)
Nov 04, 2021 6.443 6.525 6.195 6.250 861,422 -0.12(-1.87%)
Nov 03, 2021 6.305 6.451 6.268 6.369 766,139 +0.06(+1.02%)
Nov 02, 2021 6.626 6.626 6.062 6.305 1,551,855 -0.29(-4.44%)
Nov 01, 2021 6.937 6.475 6.468 6.598 1,414,398 -0.02(-0.28%)
Oct 29, 2021 6.369 6.640 6.369 6.617 1,230,578 +0.25(+3.88%)
Oct 28, 2021 6.241 6.397 6.241 6.369 617,722 +0.12(+1.91%)
Oct 27, 2021 6.378 6.479 6.227 6.250 734,763 -0.19(-2.99%)
Oct 26, 2021 6.553 6.443 587,093 -0.09(-1.40%)
Oct 25, 2021 6.296 6.553 6.296 6.534 714,900 +0.26(+4.09%)
Oct 22, 2021 6.213 6.397 6.213 6.278 799,236 +0.05(+0.88%)
Oct 21, 2021 6.223 6.291 6.126 6.223 732,163 -0.08(-1.31%)
Oct 20, 2021 6.168 6.314 6.039 6.305 553,371 +0.09(+1.47%)
Oct 19, 2021 6.360 6.360 6.158 6.213 662,891 -0.19(-3.00%)
Oct 18, 2021 6.259 6.415 6.195 6.406 571,235 +0.09(+1.45%)
Oct 15, 2021 6.433 6.498 6.314 6.314 656,676 +0.04(+0.58%)
Oct 14, 2021 6.333 6.553 6.268 6.278 918,106 +0.03(+0.44%)
Oct 13, 2021 6.131 6.259 6.026 6.250 694,907 +0.11(+1.79%)
Oct 12, 2021 6.177 6.241 6.071 6.140 613,045 -0.02(-0.30%)
Oct 11, 2021 6.131 6.433 6.131 6.158 1,205,686 +0.05(+0.90%)
Oct 08, 2021 6.122 6.213 6.039 6.104 385,304 +0.00(+0.00%)
Oct 07, 2021 6.021 6.145 5.975 6.104 665,890 +0.11(+1.83%)
Oct 06, 2021 5.984 6.094 5.774 5.994 981,016 -0.14(-2.24%)
Oct 05, 2021 6.067 6.149 5.888 6.131 1,153,783 +0.10(+1.67%)
Oct 04, 2021 6.012 6.122 5.939 6.030 938,707 +0.09(+1.54%)
Oct 01, 2021 5.764 6.021 5.755 5.939 910,850 +0.18(+3.18%)
Sep 30, 2021 5.783 5.865 5.696 5.755 529,676 +0.03(+0.48%)
Sep 29, 2021 5.911 5.957 5.653 5.728 697,278 -0.13(-2.19%)
Sep 28, 2021 5.865 5.975 5.746 5.856 1,040,048 -0.03(-0.47%)
Sep 27, 2021 5.682 6.039 5.682 5.884 919,370 +0.28(+5.07%)
Sep 24, 2021 5.645 5.744 5.599 5.599 499,834 -0.11(-1.93%)
Sep 23, 2021 5.682 5.810 5.599 5.709 588,378 +0.10(+1.80%)
Sep 22, 2021 5.682 5.838 5.627 5.609 809,209 +0.09(+1.66%)
Sep 21, 2021 5.709 5.774 5.361 5.517 1,152,116 -0.11(-1.95%)
Sep 20, 2021 5.471 5.681 5.471 5.627 1,236,982 -0.17(-3.00%)
Sep 17, 2021 6.030 6.030 5.764 5.801 2,488,132 -0.18(-3.06%)
Sep 16, 2021 6.278 6.278 5.929 5.984 693,571 -0.32(-5.09%)
Sep 15, 2021 6.104 6.342 6.104 6.305 841,330 +0.22(+3.61%)
Sep 14, 2021 6.333 6.333 6.039 6.085 707,130 -0.19(-3.07%)
Sep 13, 2021 6.461 6.452 6.223 6.278 819,109 -0.17(-2.70%)
Sep 10, 2021 6.443 6.700 6.443 6.452 762,003 +0.10(+1.59%)
Sep 09, 2021 6.232 6.443 6.232 6.351 551,332 +0.04(+0.58%)
Sep 08, 2021 6.553 6.580 6.305 6.314 639,273 -0.26(-3.91%)
Sep 07, 2021 6.507 6.708 6.470 6.571 695,896 +0.10(+1.56%)
Sep 03, 2021 6.452 6.567 6.406 6.470 587,626 +0.01(+0.14%)
Sep 02, 2021 6.388 6.594 6.388 6.461 663,791 +0.15(+2.32%)
Sep 01, 2021 6.323 6.360 6.015 6.314 829,476 -0.05(-0.86%)
Aug 31, 2021 6.397 6.470 6.268 6.369 431,883 -0.06(-1.00%)
Aug 30, 2021 6.608 6.608 6.383 6.433 532,629 -0.05(-0.85%)
Aug 27, 2021 6.241 6.525 6.232 6.488 652,298 +0.28(+4.58%)
Aug 26, 2021 6.333 6.378 6.195 6.204 485,605 -0.18(-2.87%)
Aug 25, 2021 6.443 6.493 6.333 6.388 421,501 -0.05(-0.71%)
Aug 24, 2021 6.369 6.498 6.333 6.433 1,372,700 +0.16(+2.63%)
Aug 23, 2021 6.204 6.342 6.140 6.268 616,333 +0.25(+4.11%)
Aug 20, 2021 5.994 6.108 5.920 6.021 665,556 +0.00(+0.00%)
Aug 19, 2021 6.232 6.268 5.948 6.021 1,014,340 -0.34(-5.33%)
Aug 18, 2021 6.333 6.589 6.259 6.360 678,284 +0.00(+0.00%)
Aug 17, 2021 6.479 6.543 6.314 6.360 641,738 -0.26(-3.88%)
Aug 16, 2021 6.635 6.748 6.444 6.617 649,876 -0.11(-1.62%)
Aug 13, 2021 6.826 6.871 6.708 6.726 615,151 -0.05(-0.80%)
Aug 12, 2021 6.935 6.944 6.680 6.780 715,581 -0.15(-2.23%)
Aug 11, 2021 6.835 6.962 6.780 6.935 838,543 +0.09(+1.33%)
Aug 10, 2021 6.626 6.926 6.626 6.844 719,292 +0.22(+3.29%)
Aug 09, 2021 6.526 6.708 6.472 6.626 607,773 -0.01(-0.14%)
Aug 06, 2021 6.535 6.744 6.535 6.635 681,562 +0.23(+3.55%)
Aug 05, 2021 6.326 6.517 6.280 6.408 1,448,948 +0.08(+1.29%)
Aug 04, 2021 6.680 6.762 6.290 6.326 1,924,627 -0.58(-8.42%)
Aug 03, 2021 6.844 7.003 6.639 6.908 1,637,380 +0.09(+1.33%)
Aug 02, 2021 7.217 7.298 6.808 6.817 1,257,864 -0.21(-2.98%)
Jul 30, 2021 7.080 7.198 6.953 7.026 1,235,622 -0.17(-2.40%)
Jul 29, 2021 6.408 7.271 6.380 7.198 2,634,353 +1.00(+16.13%)
Jul 28, 2021 6.199 6.299 6.044 6.199 1,379,605 +0.06(+1.04%)
Jul 27, 2021 6.099 6.194 5.980 6.135 591,573 -0.04(-0.59%)
Jul 26, 2021 6.099 6.253 6.099 6.171 816,002 +0.14(+2.26%)
Jul 23, 2021 5.962 6.071 5.908 6.035 920,882 +0.14(+2.31%)
Jul 22, 2021 5.980 6.021 5.799 5.899 698,270 -0.15(-2.41%)
Jul 21, 2021 5.935 6.135 5.911 6.044 661,619 +0.24(+4.07%)
Jul 20, 2021 5.644 5.871 5.490 5.808 983,363 +0.18(+3.23%)
Jul 19, 2021 5.871 5.903 5.571 5.626 1,493,405 -0.41(-6.78%)
Jul 16, 2021 6.271 6.271 6.008 6.035 1,009,086 -0.19(-3.07%)
Jul 15, 2021 6.290 6.462 6.194 6.226 784,285 -0.10(-1.58%)
Jul 14, 2021 6.344 6.480 6.285 6.326 859,574 +0.02(+0.29%)
Jul 13, 2021 6.417 6.512 6.290 6.308 1,054,564 -0.12(-1.84%)
Jul 12, 2021 6.426 6.526 6.285 6.426 803,078 -0.07(-1.12%)
Jul 09, 2021 6.317 6.544 6.237 6.499 760,396 +0.36(+5.93%)
Jul 08, 2021 6.026 6.278 5.999 6.135 1,126,141 -0.10(-1.60%)
Jul 07, 2021 6.090 6.308 6.035 6.235 1,217,319 +0.09(+1.48%)
Jul 06, 2021 6.553 6.580 6.040 6.144 1,348,396 -0.40(-6.11%)
Jul 02, 2021 6.580 6.653 6.499 6.544 568,644 -0.03(-0.41%)
Jul 01, 2021 6.544 6.653 6.435 6.571 1,000,133 +0.08(+1.26%)
Jun 30, 2021 6.208 6.499 6.145 6.489 703,247 +0.25(+4.08%)
Jun 29, 2021 6.290 6.435 6.235 6.235 569,591 +0.02(+0.29%)
Jun 28, 2021 6.471 6.517 6.162 6.217 951,625 -0.25(-3.80%)
Jun 25, 2021 6.726 6.744 6.435 6.462 1,867,530 -0.17(-2.60%)
Jun 24, 2021 6.480 6.635 6.403 6.635 652,386 +0.25(+3.84%)
Jun 23, 2021 6.335 6.489 6.317 6.389 794,197 +0.15(+2.33%)
Jun 22, 2021 6.235 6.321 6.044 6.244 916,304 +0.03(+0.44%)
Jun 21, 2021 6.290 6.435 6.153 6.217 1,812,649 -0.06(-1.01%)
Jun 18, 2021 6.144 6.312 6.053 6.280 4,288,020 +0.08(+1.32%)
Jun 17, 2021 6.689 6.689 6.008 6.199 1,976,048 -0.46(-6.96%)
Jun 16, 2021 6.644 6.685 6.394 6.662 897,470 -0.05(-0.81%)
Jun 15, 2021 6.771 6.780 6.453 6.717 1,159,127 -0.05(-0.81%)
Jun 14, 2021 7.026 7.144 6.735 6.771 1,165,562 -0.25(-3.62%)
Jun 11, 2021 7.117 7.326 6.971 7.026 860,497 +0.03(+0.39%)
Jun 10, 2021 7.071 7.403 6.998 6.998 1,177,015 -0.01(-0.13%)
Jun 09, 2021 6.989 7.062 6.835 7.008 923,000 +0.03(+0.39%)
Jun 08, 2021 6.753 7.071 6.589 6.980 971,247 +0.23(+3.36%)
Jun 07, 2021 6.953 6.992 6.717 6.753 656,927 -0.21(-3.00%)
Jun 04, 2021 7.126 7.271 6.889 6.962 975,738 -0.09(-1.29%)
Jun 03, 2021 6.871 7.103 6.671 7.053 910,311 +0.12(+1.70%)
Jun 02, 2021 7.071 7.215 6.817 6.935 662,305 -0.11(-1.55%)
Jun 01, 2021 6.998 7.071 6.908 7.044 1,033,340 +0.20(+2.92%)
May 28, 2021 6.998 6.998 6.721 6.844 780,708 -0.11(-1.57%)
May 27, 2021 6.635 7.044 6.626 6.953 1,116,853 +0.43(+6.55%)
May 26, 2021 6.317 6.539 6.317 6.526 505,349 +0.23(+3.61%)
May 25, 2021 6.626 6.680 6.299 6.299 729,749 -0.31(-4.68%)
May 24, 2021 6.517 6.662 6.336 6.608 601,114 +0.14(+2.11%)
May 21, 2021 6.489 6.603 6.435 6.471 803,216 +0.05(+0.71%)
May 20, 2021 6.653 6.694 6.226 6.426 1,039,218 -0.21(-3.15%)
May 19, 2021 6.762 6.762 6.388 6.635 1,030,598 -0.23(-3.31%)
May 18, 2021 6.908 7.035 6.817 6.862 1,009,973 +0.01(+0.13%)
May 17, 2021 6.592 6.907 6.564 6.853 1,123,179 +0.28(+4.25%)
May 14, 2021 6.501 6.583 6.429 6.573 958,397 +0.13(+1.96%)
May 13, 2021 6.583 6.763 6.267 6.447 939,735 -0.16(-2.46%)
May 12, 2021 6.925 7.020 6.542 6.610 831,312 -0.32(-4.56%)
May 11, 2021 6.601 6.988 6.474 6.925 979,315 +0.05(+0.79%)
May 10, 2021 7.006 7.268 6.871 6.871 1,348,002 -0.04(-0.52%)
May 07, 2021 6.925 6.988 6.709 6.907 655,593 -0.04(-0.52%)
May 06, 2021 6.988 7.015 6.583 6.943 774,906 +0.04(+0.52%)
May 05, 2021 6.988 7.038 6.772 6.907 998,806 -0.01(-0.13%)
May 04, 2021 6.691 6.988 6.691 6.916 1,476,007 +0.16(+2.40%)
May 03, 2021 6.240 6.754 6.240 6.754 1,554,649 +0.67(+10.96%)
Apr 30, 2021 6.096 6.159 5.978 6.087 1,284,443 -0.08(-1.32%)
Apr 29, 2021 6.619 6.700 6.168 6.168 1,035,015 -0.26(-4.07%)
Apr 28, 2021 6.096 6.474 6.041 6.429 1,047,835 +0.43(+7.22%)
Apr 27, 2021 6.078 6.204 5.879 5.996 684,136 -0.08(-1.34%)
Apr 26, 2021 6.087 6.231 6.051 6.078 683,695 +0.08(+1.35%)
Apr 23, 2021 5.780 6.041 5.699 5.996 661,185 +0.28(+4.89%)
Apr 22, 2021 5.861 5.861 5.663 5.717 610,305 -0.12(-2.01%)
Apr 21, 2021 5.591 5.843 5.482 5.834 1,025,058 +0.23(+4.02%)
Apr 20, 2021 5.861 5.878 5.541 5.609 820,796 -0.27(-4.60%)
Apr 19, 2021 6.023 6.023 5.771 5.879 844,495 -0.14(-2.25%)
Apr 16, 2021 6.213 6.213 5.956 6.014 982,019 -0.14(-2.20%)
Apr 15, 2021 6.240 6.249 6.028 6.150 522,949 -0.01(-0.15%)
Apr 14, 2021 5.735 6.240 5.735 6.159 899,968 +0.42(+7.39%)
Apr 13, 2021 5.780 5.816 5.591 5.735 935,777 -0.05(-0.78%)
Apr 12, 2021 5.717 5.884 5.717 5.780 659,391 +0.10(+1.75%)
Apr 09, 2021 5.834 5.848 5.654 5.681 670,279 -0.17(-2.93%)
Apr 08, 2021 5.960 5.960 5.744 5.852 656,992 -0.11(-1.82%)
Apr 07, 2021 6.041 6.041 5.852 5.960 776,412 -0.08(-1.34%)
Apr 06, 2021 6.195 6.321 5.987 6.041 551,318 -0.14(-2.19%)
Apr 05, 2021 6.195 6.231 6.096 6.177 770,480 +0.07(+1.18%)
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.