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

Suncoke Energy Inc (NY: SXC )

10.38 -0.32 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 3.003 3.205 2.959 3.153 962,255 +0.21(+7.19%)
Aug 28, 2020 2.862 2.959 2.844 2.941 513,157 +0.10(+3.41%)
Aug 27, 2020 2.836 2.862 2.734 2.844 503,968 +0.04(+1.57%)
Aug 26, 2020 2.739 2.827 2.712 2.800 1,127,938 +0.06(+2.25%)
Aug 25, 2020 2.818 2.871 2.704 2.739 1,558,417 -0.09(-3.12%)
Aug 24, 2020 2.756 2.827 2.695 2.827 435,888 +0.13(+4.90%)
Aug 21, 2020 2.721 2.721 2.642 2.695 660,097 -0.06(-2.24%)
Aug 20, 2020 2.809 2.844 2.730 2.756 279,819 -0.10(-3.40%)
Aug 19, 2020 2.977 3.038 2.809 2.853 458,213 -0.13(-4.42%)
Aug 18, 2020 2.977 3.003 2.924 2.985 311,533 +0.00(+0.00%)
Aug 17, 2020 3.021 3.065 2.932 2.985 1,008,980 -0.02(-0.59%)
Aug 14, 2020 2.856 3.003 2.847 3.003 430,667 +0.11(+3.89%)
Aug 13, 2020 2.968 2.994 2.882 2.890 343,865 -0.12(-4.02%)
Aug 12, 2020 3.020 3.064 2.821 3.012 609,284 +0.05(+1.75%)
Aug 11, 2020 3.055 3.141 2.934 2.960 718,597 +0.02(+0.59%)
Aug 10, 2020 2.743 3.038 2.743 2.942 987,289 +0.22(+7.94%)
Aug 07, 2020 2.631 2.726 2.566 2.726 546,221 +0.10(+3.62%)
Aug 06, 2020 2.735 2.778 2.631 2.631 1,889,335 -0.08(-2.88%)
Aug 05, 2020 2.856 2.934 2.700 2.709 596,655 -0.10(-3.40%)
Aug 04, 2020 2.908 2.986 2.769 2.804 838,161 -0.10(-3.28%)
Aug 03, 2020 2.934 3.141 2.750 2.899 2,354,609 +0.14(+5.02%)
Jul 31, 2020 2.761 2.787 2.683 2.761 868,962 -0.03(-0.93%)
Jul 30, 2020 2.726 2.821 2.687 2.787 344,654 -0.01(-0.31%)
Jul 29, 2020 2.735 2.804 2.700 2.795 640,942 +0.06(+2.22%)
Jul 28, 2020 2.821 2.864 2.717 2.735 546,733 -0.11(-3.95%)
Jul 27, 2020 2.787 2.847 2.735 2.847 362,239 +0.06(+2.17%)
Jul 24, 2020 2.778 2.856 2.735 2.787 588,860 -0.03(-0.92%)
Jul 23, 2020 2.683 2.821 2.683 2.813 560,173 +0.12(+4.50%)
Jul 22, 2020 2.614 2.752 2.605 2.691 443,470 +0.03(+1.30%)
Jul 21, 2020 2.622 2.717 2.596 2.657 956,818 +0.08(+3.02%)
Jul 20, 2020 2.596 2.631 2.553 2.579 447,411 -0.06(-2.30%)
Jul 17, 2020 2.579 2.648 2.553 2.639 989,022 +0.06(+2.35%)
Jul 16, 2020 2.570 2.639 2.544 2.579 903,860 -0.01(-0.33%)
Jul 15, 2020 2.639 2.639 2.544 2.588 909,708 +0.03(+1.36%)
Jul 14, 2020 2.475 2.614 2.449 2.553 1,128,282 +0.05(+2.08%)
Jul 13, 2020 2.648 2.674 2.475 2.501 605,752 -0.10(-3.67%)
Jul 10, 2020 2.371 2.596 2.363 2.596 1,111,971 +0.21(+8.70%)
Jul 09, 2020 2.397 2.449 2.345 2.389 842,790 -0.03(-1.08%)
Jul 08, 2020 2.449 2.449 2.363 2.414 719,632 -0.04(-1.76%)
Jul 07, 2020 2.501 2.527 2.440 2.458 905,617 -0.08(-3.07%)
Jul 06, 2020 2.389 2.544 2.389 2.536 800,741 +0.22(+9.33%)
Jul 02, 2020 2.639 2.644 2.289 2.319 1,449,503 -0.22(-8.53%)
Jul 01, 2020 2.579 2.683 2.510 2.536 684,811 -0.03(-1.01%)
Jun 30, 2020 2.475 2.605 2.462 2.562 826,565 +0.03(+1.02%)
Jun 29, 2020 2.389 2.635 2.389 2.536 912,952 +0.18(+7.72%)
Jun 26, 2020 2.518 2.536 2.345 2.354 2,163,739 -0.20(-7.80%)
Jun 25, 2020 2.596 2.605 2.440 2.553 822,635 -0.06(-2.32%)
Jun 24, 2020 2.674 2.704 2.562 2.614 1,015,618 -0.10(-3.82%)
Jun 23, 2020 2.847 2.890 2.614 2.717 2,454,237 -0.09(-3.09%)
Jun 22, 2020 2.510 2.813 2.501 2.804 2,334,148 +0.29(+11.72%)
Jun 19, 2020 2.475 2.527 2.345 2.510 5,705,339 +0.07(+2.84%)
Jun 18, 2020 2.562 2.579 2.406 2.440 1,909,957 -0.15(-5.69%)
Jun 17, 2020 2.856 2.856 2.549 2.588 2,117,330 -0.23(-8.28%)
Jun 16, 2020 3.012 3.012 2.761 2.821 1,561,414 -0.03(-1.21%)
Jun 15, 2020 2.614 2.890 2.570 2.856 1,651,957 +0.12(+4.43%)
Jun 12, 2020 2.882 2.890 2.609 2.735 1,198,521 +0.01(+0.32%)
Jun 11, 2020 2.899 3.081 2.717 2.726 1,092,053 -0.41(-12.98%)
Jun 10, 2020 3.591 3.608 3.124 3.133 951,088 -0.46(-12.77%)
Jun 09, 2020 3.669 3.695 3.505 3.591 1,109,354 -0.13(-3.49%)
Jun 08, 2020 3.479 3.773 3.479 3.721 1,077,595 +0.29(+8.31%)
Jun 05, 2020 3.245 3.453 3.193 3.436 851,629 +0.29(+9.07%)
Jun 04, 2020 3.029 3.159 2.977 3.150 1,014,327 +0.13(+4.30%)
Jun 03, 2020 2.899 3.115 2.898 3.020 1,531,372 +0.22(+7.72%)
Jun 02, 2020 2.864 2.942 2.795 2.804 754,545 +0.00(+0.00%)
Jun 01, 2020 2.986 3.029 2.804 2.804 793,619 -0.15(-4.99%)
May 29, 2020 2.960 3.055 2.890 2.951 1,035,590 -0.08(-2.57%)
May 28, 2020 3.029 3.176 2.968 3.029 813,080 +0.03(+1.16%)
May 27, 2020 2.813 3.007 2.726 2.994 996,655 +0.25(+9.15%)
May 26, 2020 2.709 2.761 2.601 2.743 2,283,107 +0.14(+5.32%)
May 22, 2020 2.761 2.761 2.588 2.605 679,339 -0.16(-5.94%)
May 21, 2020 2.700 2.890 2.647 2.769 858,568 +0.03(+1.27%)
May 20, 2020 2.639 2.752 2.596 2.735 912,868 +0.15(+5.69%)
May 19, 2020 2.545 2.672 2.452 2.588 873,651 +0.01(+0.33%)
May 18, 2020 2.316 2.596 2.299 2.579 1,338,800 +0.39(+17.83%)
May 15, 2020 2.214 2.231 2.076 2.189 1,504,993 -0.03(-1.15%)
May 14, 2020 2.138 2.274 1.977 2.214 1,756,350 +0.00(+0.00%)
May 13, 2020 2.477 2.511 2.189 2.214 1,385,785 -0.25(-10.31%)
May 12, 2020 2.571 2.630 2.469 2.469 1,253,171 -0.19(-7.03%)
May 11, 2020 2.876 2.884 2.477 2.655 1,445,800 -0.37(-12.32%)
May 08, 2020 2.511 3.105 2.511 3.029 1,844,819 +0.60(+24.83%)
May 07, 2020 2.384 2.571 2.384 2.426 1,906,182 +0.05(+2.14%)
May 06, 2020 2.605 2.647 2.367 2.375 861,712 -0.21(-8.20%)
May 05, 2020 2.681 2.817 2.579 2.588 1,199,908 -0.03(-1.29%)
May 04, 2020 2.613 2.766 2.541 2.621 847,982 -0.06(-2.22%)
May 01, 2020 2.647 2.736 2.596 2.681 906,437 +0.01(+0.32%)
Apr 30, 2020 2.740 2.740 2.545 2.672 1,900,935 -0.08(-3.08%)
Apr 29, 2020 2.545 2.838 2.532 2.757 1,413,653 +0.34(+14.04%)
Apr 28, 2020 2.308 2.460 2.231 2.418 801,114 +0.20(+9.20%)
Apr 27, 2020 2.248 2.248 2.121 2.214 488,501 -0.04(-1.88%)
Apr 24, 2020 2.308 2.316 2.062 2.257 821,687 -0.05(-2.21%)
Apr 23, 2020 2.257 2.401 2.180 2.308 977,415 +0.03(+1.49%)
Apr 22, 2020 2.469 2.511 2.274 2.274 879,407 -0.12(-4.96%)
Apr 21, 2020 2.545 2.545 2.375 2.392 712,136 -0.18(-6.93%)
Apr 20, 2020 2.647 2.681 2.549 2.571 687,296 -0.13(-4.72%)
Apr 17, 2020 2.774 2.825 2.630 2.698 1,013,230 +0.08(+2.91%)
Apr 16, 2020 2.800 2.825 2.554 2.621 892,900 -0.17(-6.08%)
Apr 15, 2020 2.715 2.893 2.630 2.791 982,519 -0.10(-3.52%)
Apr 14, 2020 2.851 3.046 2.800 2.893 1,089,902 -0.02(-0.58%)
Apr 13, 2020 2.681 2.927 2.630 2.910 1,166,095 +0.31(+12.09%)
Apr 09, 2020 3.334 3.334 2.588 2.596 1,938,056 -0.63(-19.47%)
Apr 08, 2020 3.275 3.343 3.173 3.224 634,985 +0.04(+1.33%)
Apr 07, 2020 3.419 3.538 3.071 3.181 714,535 -0.13(-3.85%)
Apr 06, 2020 3.249 3.419 3.169 3.309 666,346 +0.21(+6.85%)
Apr 03, 2020 3.114 3.292 2.992 3.097 794,577 -0.02(-0.55%)
Apr 02, 2020 3.071 3.215 2.952 3.114 697,728 +0.04(+1.38%)
Apr 01, 2020 3.139 3.377 2.995 3.071 1,597,078 -0.20(-5.97%)
Mar 31, 2020 3.003 3.334 2.952 3.266 1,856,434 +0.27(+9.07%)
Mar 30, 2020 2.834 3.071 2.715 2.995 1,085,767 +0.18(+6.33%)
Mar 27, 2020 2.884 2.948 2.740 2.817 1,625,341 -0.22(-7.26%)
Mar 26, 2020 2.766 3.054 2.732 3.037 775,147 +0.23(+8.16%)
Mar 25, 2020 2.961 3.080 2.664 2.808 1,699,986 -0.16(-5.43%)
Mar 24, 2020 3.198 3.237 2.825 2.969 1,728,379 -0.01(-0.28%)
Mar 23, 2020 2.715 2.995 2.630 2.978 935,834 +0.28(+10.38%)
Mar 20, 2020 2.995 3.046 2.596 2.698 1,439,574 -0.25(-8.36%)
Mar 19, 2020 2.621 3.309 2.554 2.944 1,043,512 +0.31(+11.58%)
Mar 18, 2020 2.732 3.097 2.613 2.638 1,110,457 -0.32(-10.89%)
Mar 17, 2020 2.571 3.122 2.435 2.961 1,639,591 +0.52(+21.18%)
Mar 16, 2020 2.868 2.978 2.418 2.443 1,184,451 -0.67(-21.53%)
Mar 13, 2020 2.672 3.131 2.426 3.114 1,378,280 +0.70(+28.77%)
Mar 12, 2020 2.545 2.732 2.358 2.418 1,545,448 -0.36(-13.11%)
Mar 11, 2020 3.029 3.046 2.749 2.783 1,014,878 -0.27(-8.89%)
Mar 10, 2020 2.868 3.063 2.766 3.054 911,777 +0.36(+13.56%)
Mar 09, 2020 3.003 3.122 2.681 2.689 676,555 -0.72(-21.14%)
Mar 06, 2020 3.546 3.631 3.360 3.410 936,495 -0.28(-7.59%)
Mar 05, 2020 3.801 3.881 3.640 3.690 1,536,902 -0.17(-4.40%)
Mar 04, 2020 3.911 3.936 3.792 3.860 657,861 +0.01(+0.22%)
Mar 03, 2020 3.886 4.076 3.758 3.852 1,352,720 -0.06(-1.52%)
Mar 02, 2020 3.928 3.953 3.741 3.911 1,511,383 +0.00(+0.00%)
Feb 28, 2020 3.843 4.030 3.801 3.911 1,221,392 -0.08(-1.92%)
Feb 27, 2020 4.166 4.199 3.962 3.987 2,211,327 -0.30(-6.93%)
Feb 26, 2020 4.556 4.556 4.272 4.284 620,955 -0.25(-5.43%)
Feb 25, 2020 4.785 4.827 4.509 4.530 3,268,297 -0.24(-4.98%)
Feb 24, 2020 4.624 4.912 4.488 4.768 1,170,212 -0.05(-1.06%)
Feb 21, 2020 4.827 4.861 4.556 4.819 989,655 -0.04(-0.87%)
Feb 20, 2020 5.073 5.116 4.861 4.861 696,526 -0.26(-5.13%)
Feb 19, 2020 5.116 5.196 5.018 5.124 603,100 +0.04(+0.83%)
Feb 18, 2020 5.099 5.133 5.018 5.082 616,816 -0.03(-0.50%)
Feb 14, 2020 5.218 5.260 5.090 5.107 453,336 -0.08(-1.63%)
Feb 13, 2020 5.100 5.251 5.091 5.192 620,947 +0.07(+1.31%)
Feb 12, 2020 5.100 5.268 5.041 5.125 628,134 +0.05(+0.99%)
Feb 11, 2020 4.873 5.226 4.873 5.074 1,088,137 +0.22(+4.50%)
Feb 10, 2020 4.915 4.948 4.806 4.856 767,489 -0.11(-2.20%)
Feb 07, 2020 5.066 5.175 4.948 4.965 992,692 -0.19(-3.75%)
Feb 06, 2020 5.301 5.419 5.142 5.158 862,585 -0.23(-4.21%)
Feb 05, 2020 5.352 5.579 5.343 5.385 1,083,318 +0.10(+1.91%)
Feb 04, 2020 5.293 5.503 5.133 5.284 1,543,584 +0.07(+1.29%)
Feb 03, 2020 4.932 5.268 4.932 5.217 2,071,259 +0.28(+5.61%)
Jan 31, 2020 4.587 4.957 4.570 4.940 2,853,931 +0.32(+6.91%)
Jan 30, 2020 4.730 4.839 4.604 4.621 2,565,053 -0.08(-1.79%)
Jan 29, 2020 4.234 4.806 3.890 4.705 2,116,324 +0.04(+0.90%)
Jan 28, 2020 4.932 4.965 4.579 4.663 1,428,647 -0.19(-3.98%)
Jan 27, 2020 4.663 4.906 4.596 4.856 1,199,422 +0.03(+0.70%)
Jan 24, 2020 4.990 4.990 4.717 4.822 685,243 -0.13(-2.71%)
Jan 23, 2020 4.780 4.974 4.688 4.957 872,814 +0.11(+2.25%)
Jan 22, 2020 4.974 4.974 4.780 4.848 752,646 -0.10(-2.04%)
Jan 21, 2020 5.024 5.024 4.835 4.948 835,776 -0.11(-2.16%)
Jan 17, 2020 5.058 5.116 4.961 5.058 710,596 +0.05(+1.01%)
Jan 16, 2020 5.066 5.133 4.995 5.007 461,116 -0.01(-0.17%)
Jan 15, 2020 5.083 5.108 4.982 5.016 489,511 -0.12(-2.29%)
Jan 14, 2020 5.083 5.175 5.032 5.133 656,469 +0.03(+0.66%)
Jan 13, 2020 4.982 5.116 4.898 5.100 1,379,611 +0.11(+2.19%)
Jan 10, 2020 5.150 5.150 4.957 4.990 747,971 -0.18(-3.57%)
Jan 09, 2020 5.352 5.368 5.125 5.175 776,209 -0.18(-3.30%)
Jan 08, 2020 5.284 5.427 5.272 5.352 1,175,826 +0.06(+1.11%)
Jan 07, 2020 5.242 5.419 5.242 5.293 905,190 +0.04(+0.80%)
Jan 06, 2020 4.999 5.326 4.999 5.251 1,706,751 +0.24(+4.69%)
Jan 03, 2020 5.142 5.192 4.932 5.016 1,041,970 -0.18(-3.40%)
Jan 02, 2020 5.268 5.360 5.158 5.192 1,085,571 -0.04(-0.80%)
Dec 31, 2019 5.226 5.284 5.175 5.234 1,109,816 +0.06(+1.14%)
Dec 30, 2019 5.167 5.335 5.142 5.175 1,081,337 +0.03(+0.65%)
Dec 27, 2019 5.242 5.310 5.108 5.142 877,592 -0.08(-1.45%)
Dec 26, 2019 5.217 5.331 5.184 5.217 435,738 +0.00(+0.00%)
Dec 24, 2019 5.125 5.230 5.116 5.217 275,073 +0.13(+2.48%)
Dec 23, 2019 5.032 5.133 5.032 5.091 779,570 +0.02(+0.33%)
Dec 20, 2019 5.058 5.200 5.032 5.074 6,115,177 +0.00(+0.00%)
Dec 19, 2019 5.016 5.137 4.990 5.074 1,011,758 +0.08(+1.51%)
Dec 18, 2019 4.940 5.091 4.932 4.999 852,737 +0.06(+1.19%)
Dec 17, 2019 4.890 4.948 4.797 4.940 1,050,361 +0.08(+1.55%)
Dec 16, 2019 4.822 5.024 4.789 4.864 1,314,432 +0.13(+2.66%)
Dec 13, 2019 4.932 4.944 4.671 4.738 782,013 -0.21(-4.24%)
Dec 12, 2019 4.890 4.957 4.738 4.948 976,935 +0.09(+1.90%)
Dec 11, 2019 4.688 4.902 4.680 4.856 2,503,711 +0.19(+4.14%)
Dec 10, 2019 4.814 4.822 4.629 4.663 1,224,664 -0.19(-3.98%)
Dec 09, 2019 4.663 4.923 4.663 4.856 1,264,798 +0.19(+4.14%)
Dec 06, 2019 4.604 4.881 4.587 4.663 2,174,401 +0.12(+2.59%)
Dec 05, 2019 4.562 4.906 4.503 4.545 2,192,508 +0.24(+5.66%)
Dec 04, 2019 4.209 4.394 4.184 4.302 2,152,172 +0.14(+3.43%)
Dec 03, 2019 4.209 4.234 3.991 4.159 1,602,140 -0.12(-2.75%)
Dec 02, 2019 4.335 4.344 4.218 4.276 918,556 -0.03(-0.59%)
Nov 29, 2019 4.234 4.318 4.184 4.302 279,715 +0.01(+0.20%)
Nov 27, 2019 4.285 4.335 4.175 4.293 1,914,682 +0.01(+0.20%)
Nov 26, 2019 4.369 4.419 4.260 4.285 1,287,733 -0.08(-1.92%)
Nov 25, 2019 4.302 4.470 4.302 4.369 1,387,149 +0.11(+2.56%)
Nov 22, 2019 4.234 4.302 4.180 4.260 1,342,158 +0.04(+1.00%)
Nov 21, 2019 4.335 4.335 4.117 4.218 1,694,266 +0.02(+0.40%)
Nov 20, 2019 4.175 4.293 4.091 4.201 1,320,403 +0.01(+0.20%)
Nov 19, 2019 4.066 4.293 3.915 4.192 1,666,734 +0.13(+3.10%)
Nov 18, 2019 4.150 4.201 3.827 4.066 1,434,936 -0.09(-2.22%)
Nov 15, 2019 3.984 4.233 3.885 4.159 2,367,248 +0.21(+5.25%)
Nov 14, 2019 3.935 4.132 3.910 3.951 1,507,884 +0.02(+0.63%)
Nov 13, 2019 4.267 4.267 3.885 3.926 1,799,301 -0.40(-9.21%)
Nov 12, 2019 4.283 4.366 4.167 4.325 1,251,649 +0.05(+1.16%)
Nov 11, 2019 4.914 4.956 4.225 4.275 3,399,283 -0.71(-14.17%)
Nov 08, 2019 4.947 5.105 4.873 4.980 1,605,994 +0.02(+0.50%)
Nov 07, 2019 5.155 5.213 4.864 4.956 1,814,394 -0.12(-2.29%)
Nov 06, 2019 4.972 5.354 4.972 5.072 2,410,152 +0.09(+1.83%)
Nov 05, 2019 5.155 5.379 4.939 4.980 3,362,434 +0.24(+5.08%)
Nov 04, 2019 4.640 4.756 4.449 4.740 1,887,640 +0.15(+3.25%)
Nov 01, 2019 4.474 4.889 4.474 4.590 2,522,415 +0.20(+4.54%)
Oct 31, 2019 4.956 4.972 4.333 4.391 2,921,120 -0.61(-12.27%)
Oct 30, 2019 5.022 5.080 4.922 5.005 683,598 -0.05(-0.99%)
Oct 29, 2019 4.980 5.180 4.980 5.055 918,264 +0.04(+0.83%)
Oct 28, 2019 4.947 5.122 4.939 5.014 504,334 +0.07(+1.34%)
Oct 25, 2019 4.673 5.005 4.673 4.947 1,061,346 +0.29(+6.24%)
Oct 24, 2019 4.889 4.906 4.615 4.657 807,411 -0.25(-5.08%)
Oct 23, 2019 4.798 4.956 4.740 4.906 601,792 +0.11(+2.25%)
Oct 22, 2019 4.707 4.839 4.665 4.798 681,246 +0.09(+1.94%)
Oct 21, 2019 4.565 4.798 4.565 4.707 1,034,287 +0.22(+5.00%)
Oct 18, 2019 4.557 4.607 4.458 4.482 521,035 -0.11(-2.35%)
Oct 17, 2019 4.582 4.640 4.545 4.590 827,932 +0.02(+0.36%)
Oct 16, 2019 4.615 4.731 4.549 4.574 728,007 -0.07(-1.61%)
Oct 15, 2019 4.557 4.773 4.516 4.648 857,106 +0.03(+0.72%)
Oct 14, 2019 4.516 4.690 4.491 4.615 766,974 +0.03(+0.72%)
Oct 11, 2019 4.541 4.619 4.474 4.582 659,697 +0.15(+3.37%)
Oct 10, 2019 4.399 4.478 4.379 4.433 636,233 +0.09(+2.10%)
Oct 09, 2019 4.325 4.399 4.258 4.341 1,043,431 +0.07(+1.75%)
Oct 08, 2019 4.366 4.375 4.208 4.267 974,583 -0.15(-3.38%)
Oct 07, 2019 4.399 4.499 4.395 4.416 835,777 +0.01(+0.19%)
Oct 04, 2019 4.449 4.557 4.354 4.408 1,020,988 -0.06(-1.30%)
Oct 03, 2019 4.482 4.516 4.375 4.466 1,028,601 -0.03(-0.74%)
Oct 02, 2019 4.599 4.599 4.262 4.499 1,825,277 -0.17(-3.56%)
Oct 01, 2019 4.599 4.790 4.599 4.665 1,632,288 -0.02(-0.35%)
Sep 30, 2019 5.022 5.022 4.574 4.682 2,989,782 -0.55(-10.48%)
Sep 27, 2019 5.329 5.379 5.146 5.229 1,049,179 -0.11(-2.02%)
Sep 26, 2019 5.279 5.383 5.196 5.337 1,094,577 +0.03(+0.63%)
Sep 25, 2019 5.105 5.354 4.989 5.304 887,708 +0.14(+2.73%)
Sep 24, 2019 5.387 5.445 5.155 5.163 1,006,025 -0.26(-4.75%)
Sep 23, 2019 5.229 5.537 5.213 5.420 1,340,873 +0.11(+2.03%)
Sep 20, 2019 5.595 5.645 5.263 5.312 3,176,450 -0.28(-5.04%)
Sep 19, 2019 5.578 5.719 5.512 5.595 1,466,559 -0.07(-1.17%)
Sep 18, 2019 5.918 5.952 5.649 5.661 992,736 -0.27(-4.48%)
Sep 17, 2019 5.918 5.981 5.777 5.927 603,995 -0.05(-0.83%)
Sep 16, 2019 5.952 6.076 5.927 5.977 826,250 +0.02(+0.28%)
Sep 13, 2019 5.894 6.084 5.894 5.960 1,049,299 +0.11(+1.84%)
Sep 12, 2019 5.877 5.885 5.752 5.852 1,172,141 -0.08(-1.40%)
Sep 11, 2019 5.827 5.935 5.719 5.935 1,291,364 +0.16(+2.73%)
Sep 10, 2019 5.595 5.852 5.595 5.777 1,149,672 +0.20(+3.57%)
Sep 09, 2019 5.279 5.578 5.279 5.578 944,779 +0.32(+6.16%)
Sep 06, 2019 5.346 5.346 5.229 5.254 823,658 -0.08(-1.56%)
Sep 05, 2019 5.246 5.470 5.233 5.337 1,177,838 +0.16(+3.04%)
Sep 04, 2019 5.063 5.205 5.063 5.180 771,968 +0.20(+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.