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 (%)
Jul 29, 2016 5.914 6.645 5.877 6.338 1,563,486 +0.47(+8.07%)
Jul 28, 2016 6.570 6.570 5.216 5.864 1,916,122 -0.79(-11.86%)
Jul 27, 2016 6.354 6.807 6.346 6.653 930,963 +0.34(+5.39%)
Jul 26, 2016 6.063 6.313 6.047 6.313 433,617 +0.24(+3.97%)
Jul 25, 2016 5.914 6.130 5.881 6.072 573,613 +0.13(+2.24%)
Jul 22, 2016 5.823 5.955 5.673 5.939 346,689 +0.08(+1.42%)
Jul 21, 2016 5.831 5.972 5.789 5.856 388,605 +0.05(+0.86%)
Jul 20, 2016 5.723 5.839 5.565 5.806 390,523 +0.01(+0.14%)
Jul 19, 2016 5.955 6.047 5.764 5.798 481,511 -0.22(-3.72%)
Jul 18, 2016 5.897 6.072 5.881 6.022 398,949 +0.07(+1.26%)
Jul 15, 2016 5.897 6.030 5.798 5.947 804,435 +0.08(+1.42%)
Jul 14, 2016 5.964 6.088 5.856 5.864 360,693 -0.09(-1.53%)
Jul 13, 2016 5.914 5.968 5.731 5.955 590,459 +0.09(+1.56%)
Jul 12, 2016 5.673 6.055 5.648 5.864 832,887 +0.29(+5.22%)
Jul 11, 2016 5.490 5.607 5.449 5.573 422,580 +0.16(+2.91%)
Jul 08, 2016 5.166 5.424 5.075 5.416 471,993 +0.34(+6.71%)
Jul 07, 2016 5.208 5.291 5.009 5.075 628,945 -0.10(-1.93%)
Jul 06, 2016 4.925 5.208 4.809 5.175 644,840 +0.17(+3.32%)
Jul 05, 2016 5.150 5.266 4.585 5.009 952,584 -0.07(-1.31%)
Jul 01, 2016 4.834 5.075 5.075 5.075 614,491 +0.24(+4.98%)
Jun 30, 2016 4.676 4.851 4.568 4.834 1,321,016 +0.17(+3.56%)
Jun 29, 2016 4.635 4.801 4.585 4.668 580,961 +0.13(+2.93%)
Jun 28, 2016 4.477 4.626 4.444 4.535 386,553 +0.18(+4.20%)
Jun 27, 2016 4.701 4.701 4.303 4.352 727,620 -0.45(-9.34%)
Jun 24, 2016 4.876 4.887 4.618 4.801 2,550,120 -0.22(-4.46%)
Jun 23, 2016 4.851 5.133 4.818 5.025 524,607 +0.23(+4.85%)
Jun 22, 2016 4.975 5.017 4.759 4.793 414,635 -0.12(-2.53%)
Jun 21, 2016 4.901 4.959 4.818 4.917 347,913 -0.04(-0.84%)
Jun 20, 2016 4.909 5.183 4.884 4.959 588,730 +0.17(+3.47%)
Jun 17, 2016 4.809 5.042 4.726 4.793 777,149 +0.02(+0.52%)
Jun 16, 2016 4.618 4.793 4.510 4.768 347,145 +0.10(+2.14%)
Jun 15, 2016 4.593 4.970 4.593 4.668 590,450 +0.09(+2.00%)
Jun 14, 2016 4.726 4.867 4.452 4.577 633,084 -0.19(-4.01%)
Jun 13, 2016 5.191 5.241 4.685 4.768 1,110,713 -0.47(-9.03%)
Jun 10, 2016 5.349 5.374 5.191 5.241 406,111 -0.21(-3.81%)
Jun 09, 2016 5.474 5.507 5.299 5.449 476,005 -0.14(-2.53%)
Jun 08, 2016 5.474 5.681 5.457 5.590 627,766 +0.22(+4.02%)
Jun 07, 2016 5.424 5.540 5.349 5.374 307,659 -0.09(-1.67%)
Jun 06, 2016 5.399 5.540 5.382 5.465 422,732 +0.10(+1.86%)
Jun 03, 2016 5.208 5.391 5.175 5.366 524,778 +0.19(+3.69%)
Jun 02, 2016 5.017 5.191 4.984 5.175 374,279 +0.09(+1.80%)
Jun 01, 2016 5.125 5.133 4.867 5.083 574,664 +0.06(+1.16%)
May 31, 2016 4.859 5.117 4.859 5.025 513,349 +0.22(+4.49%)
May 27, 2016 4.859 4.809 4.809 4.809 355,764 -0.07(-1.53%)
May 26, 2016 5.025 5.067 4.851 4.884 358,561 -0.07(-1.51%)
May 25, 2016 4.701 4.959 4.693 4.959 531,013 +0.28(+6.04%)
May 24, 2016 4.693 4.701 4.494 4.676 482,650 +0.03(+0.72%)
May 23, 2016 4.552 4.793 4.419 4.643 660,903 +0.03(+0.72%)
May 20, 2016 4.519 4.685 4.344 4.610 666,839 +0.12(+2.78%)
May 19, 2016 4.394 4.560 4.268 4.485 616,097 +0.00(+0.00%)
May 18, 2016 4.602 4.718 4.419 4.485 901,320 -0.20(-4.26%)
May 17, 2016 4.577 4.842 4.519 4.685 746,520 +0.11(+2.36%)
May 16, 2016 4.626 4.759 4.519 4.577 792,189 +0.04(+0.92%)
May 13, 2016 4.635 4.730 4.502 4.535 758,478 -0.15(-3.19%)
May 12, 2016 4.942 5.050 4.676 4.685 594,939 -0.22(-4.41%)
May 11, 2016 4.992 5.191 4.842 4.901 621,732 -0.07(-1.50%)
May 10, 2016 4.751 5.000 4.651 4.975 699,232 +0.26(+5.46%)
May 09, 2016 5.540 5.540 4.560 4.718 1,407,787 -1.01(-17.56%)
May 06, 2016 5.656 5.864 5.532 5.723 878,621 -0.01(-0.14%)
May 05, 2016 6.055 6.205 5.715 5.731 811,147 -0.22(-3.63%)
May 04, 2016 5.806 6.088 5.756 5.947 1,064,720 +0.13(+2.29%)
May 03, 2016 6.047 6.047 5.715 5.814 802,422 -0.34(-5.53%)
May 02, 2016 6.180 6.213 5.872 6.155 900,986 -0.02(-0.27%)
Apr 29, 2016 6.396 6.587 6.039 6.171 1,131,345 -0.13(-2.11%)
Apr 28, 2016 6.105 6.803 6.063 6.304 1,584,292 +0.27(+4.40%)
Apr 27, 2016 6.271 6.279 5.617 6.039 1,594,809 -0.21(-3.32%)
Apr 26, 2016 5.731 6.288 5.731 6.246 1,702,501 +0.52(+9.14%)
Apr 25, 2016 6.155 6.205 5.673 5.723 1,103,778 -0.39(-6.39%)
Apr 22, 2016 6.238 6.412 6.047 6.113 1,042,417 -0.02(-0.27%)
Apr 21, 2016 6.487 6.537 6.014 6.130 828,404 -0.27(-4.16%)
Apr 20, 2016 6.379 6.711 6.371 6.396 866,576 +0.02(+0.39%)
Apr 19, 2016 6.221 6.603 6.117 6.371 930,244 +0.27(+4.50%)
Apr 18, 2016 5.856 6.205 5.806 6.097 584,372 +0.18(+3.09%)
Apr 15, 2016 5.906 6.045 5.831 5.914 574,274 -0.06(-0.97%)
Apr 14, 2016 6.155 6.205 5.833 5.972 864,725 -0.10(-1.64%)
Apr 13, 2016 5.980 6.338 5.954 6.072 888,603 +0.24(+4.13%)
Apr 12, 2016 5.681 5.947 5.582 5.831 878,586 +0.21(+3.69%)
Apr 11, 2016 5.399 5.690 5.334 5.623 978,767 +0.33(+6.28%)
Apr 08, 2016 5.067 5.399 5.050 5.291 709,749 +0.32(+6.34%)
Apr 07, 2016 4.925 5.067 4.859 4.975 1,702,672 +0.02(+0.33%)
Apr 06, 2016 4.984 5.044 4.710 4.959 825,927 -0.01(-0.17%)
Apr 05, 2016 4.967 5.067 4.884 4.967 727,040 +0.00(+0.00%)
Apr 04, 2016 5.092 5.299 4.942 4.967 955,208 -0.12(-2.29%)
Apr 01, 2016 5.241 5.341 4.943 5.083 853,175 -0.32(-5.85%)
Mar 31, 2016 5.042 5.507 4.992 5.399 1,400,178 +0.34(+6.73%)
Mar 30, 2016 5.175 5.341 4.959 5.058 646,690 -0.06(-1.14%)
Mar 29, 2016 4.992 5.191 4.876 5.117 1,025,964 +0.03(+0.65%)
Mar 28, 2016 5.092 5.199 4.818 5.083 1,352,356 +0.02(+0.49%)
Mar 24, 2016 4.676 5.058 5.058 5.058 705,027 +0.26(+5.36%)
Mar 23, 2016 5.108 5.249 4.784 4.801 710,360 -0.45(-8.54%)
Mar 22, 2016 5.075 5.324 5.009 5.249 532,768 +0.08(+1.61%)
Mar 21, 2016 5.357 5.357 5.121 5.166 860,421 -0.15(-2.81%)
Mar 18, 2016 5.482 5.739 5.017 5.316 2,472,307 +0.02(+0.31%)
Mar 17, 2016 5.083 5.436 4.834 5.299 777,048 +0.29(+5.80%)
Mar 16, 2016 4.842 5.050 4.693 5.009 768,243 +0.14(+2.90%)
Mar 15, 2016 5.058 5.100 4.826 4.867 545,100 -0.33(-6.39%)
Mar 14, 2016 5.249 5.357 4.959 5.200 591,223 -0.06(-1.11%)
Mar 11, 2016 5.009 5.420 4.948 5.258 1,311,159 +0.28(+5.68%)
Mar 10, 2016 4.859 4.992 4.784 4.975 497,268 +0.10(+2.04%)
Mar 09, 2016 4.917 5.092 4.689 4.876 711,278 +0.02(+0.34%)
Mar 08, 2016 5.133 5.316 4.676 4.859 915,806 -0.36(-6.85%)
Mar 07, 2016 4.809 5.258 4.809 5.216 1,407,450 +0.51(+10.76%)
Mar 04, 2016 4.967 5.108 4.668 4.710 1,726,464 -0.19(-3.90%)
Mar 03, 2016 4.602 5.017 4.585 4.901 1,800,120 +0.28(+6.12%)
Mar 02, 2016 4.286 4.826 4.128 4.618 2,185,108 +0.46(+10.98%)
Mar 01, 2016 3.970 4.390 3.945 4.161 2,251,232 +0.23(+5.92%)
Feb 29, 2016 3.489 4.012 3.472 3.929 2,971,028 +0.47(+13.70%)
Feb 26, 2016 3.239 3.489 3.223 3.455 853,909 +0.22(+6.67%)
Feb 25, 2016 3.422 3.501 3.173 3.239 871,560 -0.20(-5.80%)
Feb 24, 2016 3.322 3.513 3.082 3.439 1,176,996 +0.04(+1.22%)
Feb 23, 2016 3.322 3.414 3.165 3.397 1,073,203 +0.04(+1.24%)
Feb 22, 2016 3.223 3.505 3.217 3.356 1,266,705 +0.21(+6.60%)
Feb 19, 2016 2.990 3.389 2.990 3.148 1,702,288 +0.01(+0.26%)
Feb 18, 2016 3.190 3.223 2.974 3.140 766,648 -0.02(-0.53%)
Feb 17, 2016 2.791 3.273 2.758 3.156 2,062,419 +0.42(+15.15%)
Feb 16, 2016 2.824 2.915 2.625 2.741 1,460,487 -0.06(-2.08%)
Feb 12, 2016 2.591 2.799 2.799 2.799 635,078 +0.24(+9.42%)
Feb 11, 2016 2.484 2.608 2.409 2.558 947,835 +0.02(+0.65%)
Feb 10, 2016 2.708 2.758 2.533 2.542 802,286 -0.12(-4.38%)
Feb 09, 2016 2.741 2.783 2.595 2.658 773,400 -0.12(-4.19%)
Feb 08, 2016 2.816 2.882 2.758 2.774 901,874 -0.09(-3.19%)
Feb 05, 2016 2.907 3.032 2.841 2.866 1,144,020 -0.09(-3.09%)
Feb 04, 2016 2.791 3.048 2.749 2.957 1,243,212 +0.22(+8.21%)
Feb 03, 2016 2.816 2.899 2.591 2.733 990,177 -0.02(-0.90%)
Feb 02, 2016 2.899 2.965 2.724 2.758 1,167,393 -0.21(-7.00%)
Feb 01, 2016 3.090 3.248 2.841 2.965 1,471,030 -0.17(-5.56%)
Jan 29, 2016 2.791 3.264 2.658 3.140 3,146,251 +0.22(+7.69%)
Jan 28, 2016 2.093 2.949 2.035 2.915 4,050,665 +1.01(+52.61%)
Jan 27, 2016 2.093 2.168 1.902 1.910 2,454,111 -0.20(-9.45%)
Jan 26, 2016 2.093 2.143 1.985 2.110 1,441,103 +0.07(+3.25%)
Jan 25, 2016 1.902 2.077 1.902 2.043 1,338,916 +0.09(+4.68%)
Jan 22, 2016 1.977 2.085 1.906 1.952 1,102,598 +0.03(+1.73%)
Jan 21, 2016 1.827 2.035 1.819 1.919 1,454,282 +0.04(+2.21%)
Jan 20, 2016 1.811 1.902 1.703 1.877 1,569,605 +0.05(+2.73%)
Jan 19, 2016 2.126 2.139 1.794 1.827 1,833,462 -0.28(-13.39%)
Jan 15, 2016 1.993 2.110 2.110 2.110 1,601,722 +0.03(+1.60%)
Jan 14, 2016 2.143 2.193 2.002 2.077 1,312,680 -0.05(-2.34%)
Jan 13, 2016 2.151 2.234 2.010 2.126 1,072,390 -0.02(-1.16%)
Jan 12, 2016 2.218 2.351 1.952 2.151 1,923,584 -0.07(-3.36%)
Jan 11, 2016 2.459 2.475 2.209 2.226 1,305,887 -0.23(-9.46%)
Jan 08, 2016 2.533 2.683 2.417 2.459 1,738,995 -0.12(-4.82%)
Jan 07, 2016 2.807 2.857 2.575 2.583 912,961 -0.28(-9.86%)
Jan 06, 2016 3.048 3.181 2.866 2.866 1,150,532 -0.27(-8.73%)
Jan 05, 2016 3.140 3.165 2.982 3.140 781,640 -0.01(-0.26%)
Jan 04, 2016 2.849 3.173 2.807 3.148 1,080,790 +0.27(+9.22%)
Dec 31, 2015 2.924 2.882 2.882 2.882 1,285,928 -0.02(-0.86%)
Dec 30, 2015 2.899 2.957 2.791 2.907 975,537 -0.07(-2.23%)
Dec 29, 2015 2.924 2.974 2.807 2.974 765,925 +0.07(+2.29%)
Dec 28, 2015 3.156 3.163 2.866 2.907 1,067,403 -0.29(-9.09%)
Dec 24, 2015 3.239 3.198 3.198 3.198 396,698 -0.04(-1.28%)
Dec 23, 2015 3.181 3.314 3.131 3.239 850,185 +0.12(+3.72%)
Dec 22, 2015 2.965 3.148 2.866 3.123 837,169 +0.14(+4.74%)
Dec 21, 2015 3.040 3.115 2.940 2.982 809,312 -0.04(-1.37%)
Dec 18, 2015 2.882 3.040 2.828 3.023 6,058,259 +0.11(+3.70%)
Dec 17, 2015 2.508 2.924 2.450 2.915 1,927,232 +0.38(+15.08%)
Dec 16, 2015 2.425 2.608 2.400 2.533 1,321,218 +0.12(+4.81%)
Dec 15, 2015 2.425 2.484 2.342 2.417 972,750 +0.02(+0.69%)
Dec 14, 2015 2.459 2.500 2.359 2.400 1,302,523 -0.08(-3.34%)
Dec 11, 2015 2.500 2.500 2.351 2.484 1,334,725 -0.07(-2.61%)
Dec 10, 2015 2.442 2.600 2.442 2.550 1,065,801 +0.10(+4.07%)
Dec 09, 2015 2.591 2.591 2.359 2.450 1,759,232 -0.17(-6.65%)
Dec 08, 2015 2.508 2.641 2.475 2.625 1,204,828 +0.10(+3.95%)
Dec 07, 2015 2.691 2.708 2.463 2.525 1,489,876 -0.21(-7.60%)
Dec 04, 2015 2.891 2.891 2.666 2.733 1,270,755 -0.17(-5.73%)
Dec 03, 2015 2.907 2.998 2.849 2.899 1,054,332 +0.00(+0.00%)
Dec 02, 2015 2.932 2.965 2.749 2.899 1,928,212 -0.12(-3.86%)
Dec 01, 2015 3.140 3.198 2.949 3.015 955,278 -0.12(-3.97%)
Nov 30, 2015 3.007 3.156 2.990 3.140 930,083 +0.15(+5.00%)
Nov 27, 2015 3.015 3.065 2.957 2.990 469,571 -0.07(-2.44%)
Nov 25, 2015 3.040 3.065 3.065 3.065 637,366 +0.00(+0.00%)
Nov 24, 2015 3.082 3.181 3.057 3.065 890,032 -0.01(-0.27%)
Nov 23, 2015 3.165 3.190 3.057 3.073 1,174,063 -0.11(-3.39%)
Nov 20, 2015 3.214 3.248 3.048 3.181 1,017,724 -0.01(-0.26%)
Nov 19, 2015 3.123 3.248 3.123 3.190 2,067,615 +0.04(+1.32%)
Nov 18, 2015 3.248 3.347 3.073 3.148 1,570,526 -0.08(-2.57%)
Nov 17, 2015 3.347 3.347 3.115 3.231 1,813,775 -0.12(-3.47%)
Nov 16, 2015 3.123 3.381 3.073 3.347 2,135,516 +0.22(+6.90%)
Nov 13, 2015 3.139 3.371 3.107 3.131 2,084,793 -0.24(-7.11%)
Nov 12, 2015 3.131 3.635 3.131 3.371 1,706,594 +0.16(+4.97%)
Nov 11, 2015 3.587 3.611 3.183 3.211 3,140,537 -0.39(-10.86%)
Nov 10, 2015 3.994 4.002 3.571 3.603 1,658,930 -0.39(-9.80%)
Nov 09, 2015 3.890 4.026 3.834 3.994 952,275 +0.10(+2.46%)
Nov 06, 2015 3.874 3.922 3.763 3.898 793,763 -0.03(-0.81%)
Nov 05, 2015 3.970 4.034 3.862 3.930 1,077,058 -0.07(-1.80%)
Nov 04, 2015 4.186 4.218 4.010 4.002 1,111,623 -0.18(-4.39%)
Nov 03, 2015 3.986 4.234 3.978 4.186 1,173,399 +0.20(+5.01%)
Nov 02, 2015 3.938 4.114 3.882 3.986 2,019,028 +0.02(+0.60%)
Oct 30, 2015 3.922 4.034 3.882 3.962 997,036 +0.04(+1.02%)
Oct 29, 2015 3.962 4.066 3.838 3.922 1,347,620 -0.11(-2.77%)
Oct 28, 2015 3.723 4.066 3.675 4.034 1,997,143 +0.27(+7.22%)
Oct 27, 2015 4.002 4.018 3.683 3.762 1,800,737 -0.26(-6.36%)
Oct 26, 2015 4.282 4.306 4.010 4.018 1,262,187 -0.26(-6.16%)
Oct 23, 2015 4.417 4.449 4.250 4.282 1,486,237 -0.08(-1.83%)
Oct 22, 2015 4.330 4.457 4.266 4.362 1,841,201 +0.03(+0.74%)
Oct 21, 2015 4.282 4.457 4.258 4.330 2,197,328 +0.06(+1.31%)
Oct 20, 2015 4.449 4.465 4.262 4.274 2,089,348 -0.20(-4.46%)
Oct 19, 2015 4.609 4.661 4.410 4.473 1,665,232 -0.16(-3.45%)
Oct 16, 2015 5.104 5.136 4.625 4.633 3,447,657 -0.43(-8.52%)
Oct 15, 2015 5.041 5.192 4.913 5.065 2,029,808 -0.03(-0.63%)
Oct 14, 2015 5.081 5.300 4.833 5.096 3,523,612 +0.05(+0.95%)
Oct 13, 2015 5.576 5.576 5.041 5.049 6,388,975 -0.55(-9.84%)
Oct 12, 2015 7.669 7.749 5.552 5.600 5,033,257 -2.19(-28.10%)
Oct 09, 2015 7.773 8.060 7.597 7.789 967,173 +0.10(+1.25%)
Oct 08, 2015 7.341 7.765 7.293 7.693 1,140,136 +0.34(+4.67%)
Oct 07, 2015 7.613 7.725 7.094 7.349 1,319,403 -0.15(-2.02%)
Oct 06, 2015 7.277 7.557 7.277 7.501 1,186,399 +0.22(+2.96%)
Oct 05, 2015 7.086 7.349 7.070 7.285 1,356,637 +0.28(+3.99%)
Oct 02, 2015 6.662 7.086 6.598 7.006 999,057 +0.32(+4.78%)
Oct 01, 2015 6.263 6.822 6.255 6.686 1,450,191 +0.47(+7.58%)
Sep 30, 2015 6.287 6.391 6.143 6.215 1,182,541 -0.02(-0.38%)
Sep 29, 2015 6.223 6.478 6.159 6.239 826,232 +0.06(+1.03%)
Sep 28, 2015 6.439 6.462 6.119 6.175 928,937 -0.34(-5.15%)
Sep 25, 2015 6.766 6.822 6.454 6.510 1,046,313 -0.18(-2.74%)
Sep 24, 2015 6.726 7.062 6.590 6.694 1,315,844 -0.10(-1.53%)
Sep 23, 2015 7.781 7.781 6.742 6.798 1,504,320 -0.94(-12.18%)
Sep 22, 2015 8.220 8.252 7.701 7.741 1,176,979 -0.61(-7.27%)
Sep 21, 2015 8.364 8.630 8.244 8.348 875,519 +0.01(+0.10%)
Sep 18, 2015 8.244 8.468 8.196 8.340 1,340,574 +0.02(+0.19%)
Sep 17, 2015 8.483 8.515 8.244 8.324 454,873 -0.18(-2.16%)
Sep 16, 2015 8.148 8.535 8.108 8.507 470,151 +0.36(+4.41%)
Sep 15, 2015 7.980 8.196 7.933 8.148 376,557 +0.21(+2.62%)
Sep 14, 2015 7.988 7.996 7.794 7.940 886,942 -0.05(-0.60%)
Sep 11, 2015 8.044 8.220 7.757 7.988 1,072,912 -0.09(-1.09%)
Sep 10, 2015 8.428 8.428 8.004 8.076 549,293 -0.38(-4.44%)
Sep 09, 2015 8.787 8.915 8.436 8.452 512,707 -0.27(-3.11%)
Sep 08, 2015 8.891 8.971 8.670 8.723 478,477 -0.02(-0.27%)
Sep 04, 2015 8.867 8.747 8.747 8.747 348,387 -0.27(-3.01%)
Sep 03, 2015 8.995 9.162 8.851 9.019 563,210 +0.04(+0.44%)
Sep 02, 2015 8.619 8.987 8.483 8.979 628,078 +0.46(+5.34%)
Sep 01, 2015 8.947 9.019 8.368 8.523 616,847 -0.65(-7.06%)
Aug 31, 2015 8.715 9.194 8.619 9.170 657,200 +0.37(+4.17%)
Aug 28, 2015 8.691 9.059 8.452 8.803 639,646 +0.10(+1.10%)
Aug 27, 2015 8.460 8.811 8.460 8.707 956,328 +0.36(+4.31%)
Aug 26, 2015 8.284 8.396 8.108 8.348 606,284 +0.26(+3.16%)
Aug 25, 2015 8.332 8.587 8.076 8.092 708,263 +0.01(+0.10%)
Aug 24, 2015 8.308 8.779 8.052 8.084 816,192 -0.53(-6.12%)
Aug 21, 2015 8.276 8.675 8.539 8.611 854,313 +0.07(+0.84%)
Aug 20, 2015 8.723 8.899 8.523 8.539 794,767 -0.18(-2.11%)
Aug 19, 2015 8.667 8.907 8.667 8.723 1,033,726 -0.02(-0.18%)
Aug 18, 2015 8.843 8.923 8.627 8.739 673,035 -0.13(-1.44%)
Aug 17, 2015 8.715 8.931 8.643 8.867 672,826 +0.10(+1.09%)
Aug 14, 2015 9.078 9.141 8.755 8.771 1,301,706 -0.25(-2.79%)
Aug 13, 2015 9.268 9.268 8.810 9.023 502,401 -0.28(-2.97%)
Aug 12, 2015 9.228 9.417 9.134 9.299 565,493 -0.01(-0.08%)
Aug 11, 2015 9.386 9.441 9.063 9.307 423,927 -0.25(-2.64%)
Aug 10, 2015 9.291 9.642 9.181 9.559 733,167 +0.33(+3.59%)
Aug 07, 2015 9.725 9.898 9.086 9.228 607,347 -0.55(-5.64%)
Aug 06, 2015 9.630 9.859 9.488 9.780 590,163 +0.19(+1.97%)
Aug 05, 2015 9.764 9.851 9.512 9.591 720,718 -0.06(-0.57%)
Aug 04, 2015 9.535 9.756 9.268 9.646 685,734 +0.17(+1.83%)
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.