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 (%)
Aug 31, 2020 2.908 3.104 2.865 3.053 993,741 +0.20(+7.19%)
Aug 28, 2020 2.771 2.865 2.754 2.848 529,948 +0.09(+3.41%)
Aug 27, 2020 2.746 2.771 2.648 2.754 520,458 +0.04(+1.57%)
Aug 26, 2020 2.652 2.737 2.626 2.712 1,164,845 +0.06(+2.25%)
Aug 25, 2020 2.729 2.780 2.618 2.652 1,609,409 -0.09(-3.12%)
Aug 24, 2020 2.669 2.737 2.609 2.737 450,150 +0.13(+4.90%)
Aug 21, 2020 2.635 2.635 2.558 2.609 681,696 -0.06(-2.24%)
Aug 20, 2020 2.720 2.754 2.643 2.669 288,975 -0.09(-3.40%)
Aug 19, 2020 2.882 2.942 2.720 2.763 473,206 -0.13(-4.42%)
Aug 18, 2020 2.882 2.908 2.831 2.891 321,727 +0.00(+0.00%)
Aug 17, 2020 2.925 2.967 2.840 2.891 1,041,994 -0.02(-0.59%)
Aug 14, 2020 2.765 2.908 2.757 2.908 444,759 +0.11(+3.89%)
Aug 13, 2020 2.874 2.899 2.790 2.799 355,116 -0.12(-4.02%)
Aug 12, 2020 2.925 2.966 2.732 2.916 629,221 +0.05(+1.75%)
Aug 11, 2020 2.958 3.042 2.841 2.866 742,110 +0.02(+0.59%)
Aug 10, 2020 2.656 2.941 2.656 2.849 1,019,594 +0.21(+7.94%)
Aug 07, 2020 2.547 2.640 2.485 2.640 564,094 +0.09(+3.62%)
Aug 06, 2020 2.648 2.690 2.547 2.547 1,951,156 -0.08(-2.88%)
Aug 05, 2020 2.765 2.841 2.615 2.623 616,179 -0.09(-3.40%)
Aug 04, 2020 2.816 2.891 2.682 2.715 865,586 -0.09(-3.28%)
Aug 03, 2020 2.841 3.042 2.663 2.807 2,431,654 +0.13(+5.02%)
Jul 31, 2020 2.673 2.698 2.598 2.673 897,395 -0.03(-0.93%)
Jul 30, 2020 2.640 2.732 2.602 2.698 355,931 -0.01(-0.31%)
Jul 29, 2020 2.648 2.715 2.615 2.707 661,915 +0.06(+2.22%)
Jul 28, 2020 2.732 2.774 2.631 2.648 564,622 -0.11(-3.95%)
Jul 27, 2020 2.698 2.757 2.648 2.757 374,092 +0.06(+2.17%)
Jul 24, 2020 2.690 2.765 2.648 2.698 608,128 -0.03(-0.92%)
Jul 23, 2020 2.598 2.732 2.598 2.723 578,502 +0.12(+4.50%)
Jul 22, 2020 2.531 2.665 2.522 2.606 457,980 +0.03(+1.30%)
Jul 21, 2020 2.539 2.631 2.514 2.573 988,126 +0.08(+3.02%)
Jul 20, 2020 2.514 2.547 2.472 2.497 462,051 -0.06(-2.30%)
Jul 17, 2020 2.497 2.564 2.472 2.556 1,021,384 +0.06(+2.35%)
Jul 16, 2020 2.489 2.556 2.464 2.497 933,435 -0.01(-0.33%)
Jul 15, 2020 2.556 2.556 2.464 2.506 939,475 +0.03(+1.36%)
Jul 14, 2020 2.397 2.531 2.371 2.472 1,165,201 +0.05(+2.08%)
Jul 13, 2020 2.564 2.589 2.397 2.422 625,573 -0.09(-3.67%)
Jul 10, 2020 2.296 2.514 2.288 2.514 1,148,356 +0.20(+8.70%)
Jul 09, 2020 2.321 2.371 2.271 2.313 870,367 -0.03(-1.08%)
Jul 08, 2020 2.371 2.371 2.288 2.338 743,179 -0.04(-1.76%)
Jul 07, 2020 2.422 2.447 2.363 2.380 935,249 -0.08(-3.07%)
Jul 06, 2020 2.313 2.464 2.313 2.455 826,942 +0.21(+9.33%)
Jul 02, 2020 2.556 2.560 2.216 2.246 1,496,932 -0.21(-8.53%)
Jul 01, 2020 2.497 2.598 2.430 2.455 707,219 -0.03(-1.01%)
Jun 30, 2020 2.397 2.522 2.384 2.480 853,611 +0.03(+1.02%)
Jun 29, 2020 2.313 2.552 2.313 2.455 942,825 +0.18(+7.72%)
Jun 26, 2020 2.439 2.455 2.271 2.279 2,234,538 -0.19(-7.80%)
Jun 25, 2020 2.514 2.522 2.363 2.472 849,553 -0.06(-2.32%)
Jun 24, 2020 2.589 2.619 2.480 2.531 1,048,850 -0.10(-3.82%)
Jun 23, 2020 2.757 2.799 2.531 2.631 2,534,542 -0.08(-3.09%)
Jun 22, 2020 2.430 2.723 2.422 2.715 2,410,523 +0.28(+11.72%)
Jun 19, 2020 2.397 2.447 2.271 2.430 5,892,022 +0.07(+2.84%)
Jun 18, 2020 2.480 2.497 2.330 2.363 1,972,452 -0.14(-5.69%)
Jun 17, 2020 2.765 2.765 2.468 2.506 2,186,611 -0.23(-8.28%)
Jun 16, 2020 2.916 2.916 2.673 2.732 1,612,505 -0.03(-1.21%)
Jun 15, 2020 2.531 2.799 2.489 2.765 1,706,011 +0.12(+4.43%)
Jun 12, 2020 2.790 2.799 2.527 2.648 1,237,737 +0.01(+0.32%)
Jun 11, 2020 2.807 2.983 2.631 2.640 1,127,786 -0.39(-12.98%)
Jun 10, 2020 3.478 3.493 3.025 3.033 982,209 -0.44(-12.77%)
Jun 09, 2020 3.553 3.578 3.394 3.478 1,145,653 -0.13(-3.49%)
Jun 08, 2020 3.369 3.654 3.369 3.603 1,112,855 +0.28(+8.31%)
Jun 05, 2020 3.142 3.344 3.092 3.327 879,495 +0.28(+9.07%)
Jun 04, 2020 2.933 3.059 2.883 3.050 1,047,517 +0.13(+4.30%)
Jun 03, 2020 2.807 3.017 2.806 2.925 1,581,480 +0.21(+7.72%)
Jun 02, 2020 2.774 2.849 2.707 2.715 779,235 +0.00(+0.00%)
Jun 01, 2020 2.891 2.933 2.715 2.715 819,587 -0.14(-4.99%)
May 29, 2020 2.866 2.958 2.799 2.858 1,069,476 -0.08(-2.57%)
May 28, 2020 2.933 3.075 2.874 2.933 839,685 +0.03(+1.16%)
May 27, 2020 2.723 2.912 2.640 2.899 1,029,267 +0.24(+9.15%)
May 26, 2020 2.623 2.673 2.518 2.656 2,357,812 +0.13(+5.32%)
May 22, 2020 2.673 2.673 2.506 2.522 701,567 -0.16(-5.94%)
May 21, 2020 2.615 2.799 2.563 2.682 886,661 +0.03(+1.27%)
May 20, 2020 2.556 2.665 2.514 2.648 942,737 +0.14(+5.69%)
May 19, 2020 2.464 2.588 2.374 2.506 902,238 +0.01(+0.33%)
May 18, 2020 2.243 2.514 2.226 2.497 1,382,607 +0.38(+17.83%)
May 15, 2020 2.144 2.161 2.011 2.119 1,554,238 -0.02(-1.15%)
May 14, 2020 2.070 2.202 1.914 2.144 1,813,819 +0.00(+0.00%)
May 13, 2020 2.399 2.432 2.119 2.144 1,431,130 -0.25(-10.31%)
May 12, 2020 2.489 2.547 2.391 2.391 1,294,176 -0.18(-7.03%)
May 11, 2020 2.785 2.793 2.399 2.571 1,493,108 -0.36(-12.32%)
May 08, 2020 2.432 3.007 2.432 2.933 1,905,183 +0.58(+24.83%)
May 07, 2020 2.308 2.489 2.308 2.349 1,968,554 +0.05(+2.14%)
May 06, 2020 2.522 2.563 2.292 2.300 889,908 -0.21(-8.20%)
May 05, 2020 2.596 2.727 2.497 2.506 1,239,170 -0.03(-1.29%)
May 04, 2020 2.530 2.678 2.460 2.538 875,729 -0.06(-2.22%)
May 01, 2020 2.563 2.649 2.514 2.596 936,097 +0.01(+0.32%)
Apr 30, 2020 2.653 2.653 2.464 2.588 1,963,136 -0.08(-3.08%)
Apr 29, 2020 2.464 2.748 2.452 2.670 1,459,909 +0.33(+14.04%)
Apr 28, 2020 2.234 2.382 2.161 2.341 827,327 +0.20(+9.20%)
Apr 27, 2020 2.177 2.177 2.054 2.144 504,485 -0.04(-1.88%)
Apr 24, 2020 2.234 2.243 1.996 2.185 848,574 -0.05(-2.21%)
Apr 23, 2020 2.185 2.325 2.111 2.234 1,009,398 +0.03(+1.49%)
Apr 22, 2020 2.391 2.432 2.202 2.202 908,182 -0.12(-4.96%)
Apr 21, 2020 2.464 2.464 2.300 2.317 735,437 -0.17(-6.93%)
Apr 20, 2020 2.563 2.596 2.469 2.489 709,785 -0.12(-4.72%)
Apr 17, 2020 2.686 2.736 2.547 2.612 1,046,384 +0.07(+2.91%)
Apr 16, 2020 2.711 2.736 2.473 2.538 922,116 -0.16(-6.08%)
Apr 15, 2020 2.629 2.801 2.547 2.703 1,014,668 -0.10(-3.52%)
Apr 14, 2020 2.760 2.949 2.711 2.801 1,125,565 -0.02(-0.58%)
Apr 13, 2020 2.596 2.834 2.547 2.818 1,204,251 +0.30(+12.09%)
Apr 09, 2020 3.228 3.228 2.506 2.514 2,001,471 -0.61(-19.47%)
Apr 08, 2020 3.171 3.237 3.072 3.122 655,762 +0.04(+1.33%)
Apr 07, 2020 3.311 3.426 2.974 3.081 737,916 -0.12(-3.85%)
Apr 06, 2020 3.146 3.311 3.068 3.204 688,149 +0.21(+6.85%)
Apr 03, 2020 3.015 3.187 2.897 2.998 820,576 -0.02(-0.54%)
Apr 02, 2020 2.974 3.113 2.859 3.015 720,558 +0.04(+1.38%)
Apr 01, 2020 3.040 3.270 2.900 2.974 1,649,336 -0.19(-5.97%)
Mar 31, 2020 2.908 3.228 2.859 3.163 1,917,178 +0.26(+9.07%)
Mar 30, 2020 2.744 2.974 2.629 2.900 1,121,295 +0.17(+6.33%)
Mar 27, 2020 2.793 2.855 2.653 2.727 1,678,523 -0.21(-7.26%)
Mar 26, 2020 2.678 2.957 2.645 2.941 800,510 +0.22(+8.16%)
Mar 25, 2020 2.867 2.982 2.579 2.719 1,755,611 -0.16(-5.43%)
Mar 24, 2020 3.097 3.134 2.736 2.875 1,784,933 -0.01(-0.29%)
Mar 23, 2020 2.629 2.900 2.547 2.883 966,455 +0.27(+10.38%)
Mar 20, 2020 2.900 2.949 2.514 2.612 1,486,678 -0.24(-8.36%)
Mar 19, 2020 2.538 3.204 2.473 2.851 1,077,657 +0.30(+11.58%)
Mar 18, 2020 2.645 2.998 2.530 2.555 1,146,792 -0.31(-10.89%)
Mar 17, 2020 2.489 3.023 2.358 2.867 1,693,241 +0.50(+21.18%)
Mar 16, 2020 2.777 2.883 2.341 2.366 1,223,208 -0.65(-21.53%)
Mar 13, 2020 2.588 3.031 2.349 3.015 1,423,379 +0.67(+28.77%)
Mar 12, 2020 2.464 2.645 2.284 2.341 1,596,017 -0.35(-13.11%)
Mar 11, 2020 2.933 2.949 2.662 2.695 1,048,085 -0.26(-8.89%)
Mar 10, 2020 2.777 2.966 2.678 2.957 941,611 +0.35(+13.56%)
Mar 09, 2020 2.908 3.023 2.596 2.604 698,692 -0.70(-21.14%)
Mar 06, 2020 3.434 3.516 3.253 3.302 967,138 -0.27(-7.59%)
Mar 05, 2020 3.680 3.758 3.524 3.574 1,587,191 -0.16(-4.40%)
Mar 04, 2020 3.787 3.812 3.672 3.738 679,387 +0.01(+0.22%)
Mar 03, 2020 3.762 3.947 3.639 3.730 1,396,982 -0.06(-1.52%)
Mar 02, 2020 3.804 3.828 3.623 3.787 1,560,837 +0.00(+0.00%)
Feb 28, 2020 3.721 3.902 3.680 3.787 1,261,358 -0.07(-1.92%)
Feb 27, 2020 4.034 4.066 3.836 3.861 2,283,684 -0.29(-6.93%)
Feb 26, 2020 4.411 4.411 4.136 4.149 641,274 -0.24(-5.43%)
Feb 25, 2020 4.633 4.674 4.366 4.387 3,375,239 -0.23(-4.98%)
Feb 24, 2020 4.477 4.756 4.346 4.617 1,208,503 -0.05(-1.06%)
Feb 21, 2020 4.674 4.707 4.411 4.666 1,022,038 -0.04(-0.87%)
Feb 20, 2020 4.913 4.954 4.707 4.707 719,317 -0.25(-5.13%)
Feb 19, 2020 4.954 5.032 4.859 4.962 622,834 +0.04(+0.83%)
Feb 18, 2020 4.937 4.970 4.859 4.921 636,999 -0.02(-0.50%)
Feb 14, 2020 5.052 5.093 4.929 4.945 468,170 -0.08(-1.63%)
Feb 13, 2020 4.938 5.085 4.930 5.028 641,265 +0.07(+1.31%)
Feb 12, 2020 4.938 5.101 4.881 4.962 648,687 +0.05(+0.99%)
Feb 11, 2020 4.718 5.060 4.718 4.914 1,123,742 +0.21(+4.50%)
Feb 10, 2020 4.759 4.792 4.653 4.702 792,602 -0.11(-2.20%)
Feb 07, 2020 4.906 5.011 4.792 4.808 1,025,174 -0.19(-3.75%)
Feb 06, 2020 5.133 5.247 4.979 4.995 890,810 -0.22(-4.21%)
Feb 05, 2020 5.182 5.402 5.174 5.215 1,118,765 +0.10(+1.91%)
Feb 04, 2020 5.125 5.329 4.971 5.117 1,594,092 +0.07(+1.29%)
Feb 03, 2020 4.775 5.101 4.775 5.052 2,139,032 +0.27(+5.61%)
Jan 31, 2020 4.442 4.800 4.426 4.784 2,947,315 +0.31(+6.91%)
Jan 30, 2020 4.580 4.686 4.458 4.474 2,648,984 -0.08(-1.79%)
Jan 29, 2020 4.100 4.653 3.767 4.556 2,185,572 +0.04(+0.90%)
Jan 28, 2020 4.775 4.808 4.434 4.515 1,475,394 -0.19(-3.98%)
Jan 27, 2020 4.515 4.751 4.450 4.702 1,238,669 +0.03(+0.70%)
Jan 24, 2020 4.832 4.832 4.568 4.670 707,665 -0.13(-2.71%)
Jan 23, 2020 4.629 4.816 4.539 4.800 901,374 +0.11(+2.25%)
Jan 22, 2020 4.816 4.816 4.629 4.694 777,274 -0.10(-2.04%)
Jan 21, 2020 4.865 4.865 4.682 4.792 863,124 -0.11(-2.16%)
Jan 17, 2020 4.897 4.954 4.804 4.897 733,847 +0.05(+1.01%)
Jan 16, 2020 4.906 4.971 4.836 4.849 476,204 -0.01(-0.17%)
Jan 15, 2020 4.922 4.946 4.824 4.857 505,529 -0.11(-2.29%)
Jan 14, 2020 4.922 5.011 4.873 4.971 677,950 +0.03(+0.66%)
Jan 13, 2020 4.824 4.954 4.743 4.938 1,424,754 +0.11(+2.19%)
Jan 10, 2020 4.987 4.987 4.800 4.832 772,445 -0.18(-3.57%)
Jan 09, 2020 5.182 5.198 4.962 5.011 801,607 -0.17(-3.30%)
Jan 08, 2020 5.117 5.255 5.105 5.182 1,214,300 +0.06(+1.11%)
Jan 07, 2020 5.076 5.247 5.076 5.125 934,809 +0.04(+0.80%)
Jan 06, 2020 4.840 5.158 4.840 5.085 1,762,598 +0.23(+4.69%)
Jan 03, 2020 4.979 5.028 4.775 4.857 1,076,064 -0.17(-3.40%)
Jan 02, 2020 5.101 5.190 4.995 5.028 1,121,092 -0.04(-0.80%)
Dec 31, 2019 5.060 5.117 5.011 5.068 1,146,130 +0.06(+1.14%)
Dec 30, 2019 5.003 5.166 4.979 5.011 1,116,719 +0.03(+0.65%)
Dec 27, 2019 5.076 5.141 4.946 4.979 906,308 -0.07(-1.45%)
Dec 26, 2019 5.052 5.162 5.019 5.052 449,996 +0.00(+0.00%)
Dec 24, 2019 4.962 5.064 4.954 5.052 284,074 +0.12(+2.48%)
Dec 23, 2019 4.873 4.971 4.873 4.930 805,079 +0.02(+0.33%)
Dec 20, 2019 4.897 5.036 4.873 4.914 6,315,272 +0.00(+0.00%)
Dec 19, 2019 4.857 4.975 4.832 4.914 1,044,864 +0.07(+1.51%)
Dec 18, 2019 4.784 4.930 4.775 4.840 880,639 +0.06(+1.19%)
Dec 17, 2019 4.735 4.792 4.645 4.784 1,084,730 +0.07(+1.55%)
Dec 16, 2019 4.670 4.865 4.637 4.710 1,357,441 +0.12(+2.66%)
Dec 13, 2019 4.775 4.788 4.523 4.588 807,601 -0.20(-4.24%)
Dec 12, 2019 4.735 4.800 4.588 4.792 1,008,902 +0.09(+1.90%)
Dec 11, 2019 4.539 4.747 4.531 4.702 2,585,635 +0.19(+4.14%)
Dec 10, 2019 4.661 4.670 4.482 4.515 1,264,737 -0.19(-3.98%)
Dec 09, 2019 4.515 4.767 4.515 4.702 1,306,184 +0.19(+4.14%)
Dec 06, 2019 4.458 4.727 4.442 4.515 2,245,550 +0.11(+2.59%)
Dec 05, 2019 4.417 4.751 4.360 4.401 2,264,249 +0.24(+5.66%)
Dec 04, 2019 4.076 4.255 4.051 4.165 2,222,593 +0.14(+3.43%)
Dec 03, 2019 4.076 4.100 3.864 4.027 1,654,564 -0.11(-2.75%)
Dec 02, 2019 4.198 4.206 4.084 4.141 948,612 -0.02(-0.59%)
Nov 29, 2019 4.100 4.181 4.051 4.165 288,868 +0.01(+0.20%)
Nov 27, 2019 4.149 4.198 4.043 4.157 1,977,333 +0.01(+0.20%)
Nov 26, 2019 4.230 4.279 4.125 4.149 1,329,869 -0.08(-1.92%)
Nov 25, 2019 4.165 4.328 4.165 4.230 1,432,538 +0.11(+2.56%)
Nov 22, 2019 4.100 4.165 4.047 4.125 1,386,075 +0.04(+1.00%)
Nov 21, 2019 4.198 4.198 3.986 4.084 1,749,705 +0.02(+0.40%)
Nov 20, 2019 4.043 4.157 3.962 4.068 1,363,608 +0.01(+0.20%)
Nov 19, 2019 3.937 4.157 3.791 4.059 1,721,271 +0.12(+3.10%)
Nov 18, 2019 4.019 4.068 3.706 3.937 1,481,888 -0.09(-2.22%)
Nov 15, 2019 3.858 4.099 3.762 4.027 2,444,707 +0.20(+5.25%)
Nov 14, 2019 3.810 4.001 3.786 3.826 1,557,223 +0.02(+0.63%)
Nov 13, 2019 4.131 4.131 3.762 3.802 1,858,176 -0.39(-9.21%)
Nov 12, 2019 4.147 4.228 4.035 4.188 1,292,604 +0.05(+1.17%)
Nov 11, 2019 4.758 4.799 4.091 4.139 3,510,511 -0.68(-14.17%)
Nov 08, 2019 4.791 4.943 4.718 4.823 1,658,544 +0.02(+0.50%)
Nov 07, 2019 4.991 5.048 4.710 4.799 1,873,763 -0.11(-2.29%)
Nov 06, 2019 4.815 5.184 4.815 4.911 2,489,014 +0.09(+1.83%)
Nov 05, 2019 4.991 5.208 4.782 4.823 3,472,456 +0.23(+5.08%)
Nov 04, 2019 4.493 4.606 4.308 4.590 1,949,405 +0.14(+3.25%)
Nov 01, 2019 4.332 4.734 4.332 4.445 2,604,950 +0.19(+4.54%)
Oct 31, 2019 4.799 4.815 4.196 4.252 3,016,701 -0.59(-12.27%)
Oct 30, 2019 4.863 4.919 4.766 4.847 705,966 -0.05(-0.99%)
Oct 29, 2019 4.823 5.016 4.823 4.895 948,311 +0.04(+0.83%)
Oct 28, 2019 4.791 4.959 4.782 4.855 520,837 +0.06(+1.34%)
Oct 25, 2019 4.525 4.847 4.525 4.791 1,096,074 +0.28(+6.24%)
Oct 24, 2019 4.734 4.750 4.469 4.509 833,830 -0.24(-5.08%)
Oct 23, 2019 4.646 4.799 4.590 4.750 621,483 +0.10(+2.25%)
Oct 22, 2019 4.557 4.686 4.517 4.646 703,537 +0.09(+1.94%)
Oct 21, 2019 4.421 4.646 4.421 4.557 1,068,130 +0.22(+5.00%)
Oct 18, 2019 4.413 4.461 4.316 4.340 538,084 -0.10(-2.35%)
Oct 17, 2019 4.437 4.493 4.401 4.445 855,023 +0.02(+0.36%)
Oct 16, 2019 4.469 4.582 4.405 4.429 751,829 -0.07(-1.61%)
Oct 15, 2019 4.413 4.622 4.373 4.501 885,152 +0.03(+0.72%)
Oct 14, 2019 4.373 4.541 4.348 4.469 792,070 +0.03(+0.72%)
Oct 11, 2019 4.397 4.473 4.332 4.437 681,283 +0.14(+3.37%)
Oct 10, 2019 4.260 4.336 4.240 4.292 657,051 +0.09(+2.10%)
Oct 09, 2019 4.188 4.260 4.123 4.204 1,077,573 +0.07(+1.75%)
Oct 08, 2019 4.228 4.236 4.075 4.131 1,006,472 -0.14(-3.38%)
Oct 07, 2019 4.260 4.356 4.256 4.276 863,124 +0.01(+0.19%)
Oct 04, 2019 4.308 4.413 4.216 4.268 1,054,396 -0.06(-1.30%)
Oct 03, 2019 4.340 4.373 4.236 4.324 1,062,258 -0.03(-0.74%)
Oct 02, 2019 4.453 4.453 4.127 4.356 1,885,002 -0.16(-3.56%)
Oct 01, 2019 4.453 4.638 4.453 4.517 1,685,698 -0.02(-0.35%)
Sep 30, 2019 4.863 4.863 4.429 4.533 3,087,610 -0.53(-10.48%)
Sep 27, 2019 5.160 5.208 4.983 5.064 1,083,509 -0.10(-2.02%)
Sep 26, 2019 5.112 5.213 5.032 5.168 1,130,392 +0.03(+0.63%)
Sep 25, 2019 4.943 5.184 4.831 5.136 916,755 +0.14(+2.73%)
Sep 24, 2019 5.217 5.273 4.991 4.999 1,038,943 -0.25(-4.75%)
Sep 23, 2019 5.064 5.361 5.048 5.249 1,384,748 +0.10(+2.03%)
Sep 20, 2019 5.417 5.466 5.096 5.144 3,280,386 -0.27(-5.04%)
Sep 19, 2019 5.401 5.538 5.337 5.417 1,514,546 -0.06(-1.17%)
Sep 18, 2019 5.731 5.763 5.470 5.482 1,025,219 -0.26(-4.48%)
Sep 17, 2019 5.731 5.791 5.594 5.739 623,758 -0.05(-0.83%)
Sep 16, 2019 5.763 5.884 5.739 5.787 853,286 +0.02(+0.28%)
Sep 13, 2019 5.707 5.892 5.707 5.771 1,083,633 +0.10(+1.84%)
Sep 12, 2019 5.691 5.699 5.570 5.667 1,210,494 -0.08(-1.40%)
Sep 11, 2019 5.643 5.747 5.538 5.747 1,333,619 +0.15(+2.73%)
Sep 10, 2019 5.417 5.667 5.417 5.594 1,187,290 +0.19(+3.57%)
Sep 09, 2019 5.112 5.401 5.112 5.401 975,693 +0.31(+6.16%)
Sep 06, 2019 5.176 5.176 5.064 5.088 850,608 -0.08(-1.56%)
Sep 05, 2019 5.080 5.297 5.067 5.168 1,216,378 +0.15(+3.04%)
Sep 04, 2019 4.903 5.040 4.903 5.016 797,228 +0.19(+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.