Skip to main content

Suncoke Energy Inc (NY: SXC )

8.010 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.434 8.897 8.341 8.874 679,137 +0.36(+4.17%)
Aug 28, 2015 8.410 8.766 8.179 8.519 660,996 +0.09(+1.10%)
Aug 27, 2015 8.186 8.526 8.186 8.426 988,249 +0.35(+4.31%)
Aug 26, 2015 8.016 8.124 7.846 8.078 626,521 +0.25(+3.16%)
Aug 25, 2015 8.063 8.310 7.815 7.831 731,904 +0.01(+0.10%)
Aug 24, 2015 8.039 8.495 7.792 7.823 843,435 -0.51(-6.12%)
Aug 21, 2015 8.008 8.395 8.264 8.333 882,829 +0.07(+0.84%)
Aug 20, 2015 8.441 8.611 8.248 8.264 821,295 -0.18(-2.11%)
Aug 19, 2015 8.387 8.619 8.387 8.441 1,068,230 -0.02(-0.18%)
Aug 18, 2015 8.557 8.635 8.349 8.457 695,500 -0.12(-1.44%)
Aug 17, 2015 8.434 8.642 8.364 8.581 695,284 +0.09(+1.09%)
Aug 14, 2015 8.785 8.846 8.473 8.488 1,345,155 -0.24(-2.79%)
Aug 13, 2015 8.968 8.968 8.526 8.732 519,170 -0.27(-2.97%)
Aug 12, 2015 8.930 9.113 8.839 8.999 584,368 -0.01(-0.08%)
Aug 11, 2015 9.083 9.136 8.770 9.006 438,077 -0.24(-2.64%)
Aug 10, 2015 8.991 9.330 8.884 9.250 757,639 +0.32(+3.59%)
Aug 07, 2015 9.411 9.578 8.793 8.930 627,619 -0.53(-5.64%)
Aug 06, 2015 9.319 9.540 9.182 9.464 609,861 +0.18(+1.97%)
Aug 05, 2015 9.449 9.533 9.205 9.281 744,774 -0.05(-0.57%)
Aug 04, 2015 9.227 9.441 8.968 9.334 708,623 +0.17(+1.83%)
Aug 03, 2015 9.350 9.395 9.098 9.166 662,846 -0.21(-2.20%)
Jul 31, 2015 9.456 9.578 9.342 9.372 674,780 -0.04(-0.41%)
Jul 30, 2015 9.601 9.738 9.296 9.411 656,884 -0.21(-2.22%)
Jul 29, 2015 9.494 9.738 9.334 9.624 753,875 +0.13(+1.37%)
Jul 28, 2015 9.304 9.601 9.121 9.494 804,749 +0.26(+2.81%)
Jul 27, 2015 9.014 9.357 8.869 9.235 886,553 +0.07(+0.75%)
Jul 24, 2015 9.380 9.388 8.922 9.166 2,053,486 -0.23(-2.44%)
Jul 23, 2015 9.487 9.574 9.212 9.395 1,561,602 +0.09(+0.98%)
Jul 22, 2015 9.289 9.449 8.819 9.304 1,944,594 -0.21(-2.24%)
Jul 21, 2015 9.151 9.815 8.961 9.517 4,842,315 +0.82(+9.47%)
Jul 20, 2015 9.037 9.037 8.656 8.694 682,295 -0.37(-4.04%)
Jul 17, 2015 9.121 9.121 8.961 9.060 604,836 -0.08(-0.83%)
Jul 16, 2015 9.182 9.334 9.090 9.136 611,841 +0.01(+0.08%)
Jul 15, 2015 9.479 9.479 9.052 9.128 907,681 -0.34(-3.62%)
Jul 14, 2015 9.510 9.571 9.380 9.472 430,772 -0.02(-0.24%)
Jul 13, 2015 9.205 9.540 9.060 9.494 1,213,981 +0.34(+3.66%)
Jul 10, 2015 9.540 9.563 9.121 9.159 510,313 -0.27(-2.83%)
Jul 09, 2015 9.418 9.586 9.325 9.426 1,170,562 +0.14(+1.56%)
Jul 08, 2015 9.548 9.578 9.121 9.281 942,765 -0.32(-3.34%)
Jul 07, 2015 9.502 9.620 9.220 9.601 1,182,039 +0.07(+0.72%)
Jul 06, 2015 9.548 9.616 9.208 9.533 1,650,569 -0.11(-1.19%)
Jul 02, 2015 9.998 9.647 9.647 9.647 1,317,069 -0.34(-3.36%)
Jul 01, 2015 9.952 10.31 9.761 9.982 1,149,411 +0.07(+0.69%)
Jun 30, 2015 10.30 10.36 9.746 9.914 1,045,232 -0.34(-3.35%)
Jun 29, 2015 10.41 10.61 10.25 10.26 660,062 -0.27(-2.54%)
Jun 26, 2015 10.58 10.58 10.33 10.52 900,193 -0.03(-0.29%)
Jun 25, 2015 10.84 10.90 10.52 10.55 637,595 -0.27(-2.54%)
Jun 24, 2015 10.97 10.97 10.80 10.83 419,362 -0.15(-1.39%)
Jun 23, 2015 10.87 11.03 10.73 10.98 632,513 +0.14(+1.34%)
Jun 22, 2015 10.88 10.93 10.72 10.84 824,386 +0.01(+0.07%)
Jun 19, 2015 11.16 11.22 10.83 10.83 1,229,042 -0.33(-2.94%)
Jun 18, 2015 11.13 11.17 11.01 11.16 1,051,756 +0.05(+0.48%)
Jun 17, 2015 10.87 11.13 10.46 11.10 2,720,328 +0.42(+3.93%)
Jun 16, 2015 10.55 11.27 9.777 10.68 5,224,131 +0.01(+0.07%)
Jun 15, 2015 11.22 11.22 10.16 10.68 3,555,542 -0.62(-5.47%)
Jun 12, 2015 11.71 11.74 11.28 11.29 1,085,700 -0.45(-3.83%)
Jun 11, 2015 11.68 11.93 11.60 11.74 1,114,714 +0.09(+0.79%)
Jun 10, 2015 11.71 11.93 11.62 11.65 972,021 +0.06(+0.53%)
Jun 09, 2015 11.62 11.84 11.59 11.59 598,433 -0.01(-0.07%)
Jun 08, 2015 12.06 12.06 11.45 11.60 1,011,430 -0.48(-3.98%)
Jun 05, 2015 12.10 12.15 11.91 12.08 361,134 -0.02(-0.19%)
Jun 04, 2015 12.36 12.36 12.06 12.10 282,882 -0.28(-2.28%)
Jun 03, 2015 12.54 12.77 12.38 12.38 378,591 -0.14(-1.16%)
Jun 02, 2015 12.24 12.67 12.18 12.53 507,661 +0.26(+2.11%)
Jun 01, 2015 12.55 12.55 12.09 12.27 678,013 -0.13(-1.05%)
May 29, 2015 11.86 12.56 11.82 12.40 1,148,696 +0.54(+4.57%)
May 28, 2015 11.54 11.94 11.45 11.86 847,987 +0.30(+2.57%)
May 27, 2015 11.55 11.61 11.45 11.56 467,667 -0.03(-0.26%)
May 26, 2015 11.92 11.93 11.45 11.59 683,395 -0.34(-2.81%)
May 22, 2015 12.20 11.93 11.93 11.93 414,895 -0.28(-2.31%)
May 21, 2015 12.41 12.51 12.19 12.21 357,242 -0.22(-1.78%)
May 20, 2015 12.51 12.55 12.30 12.43 285,662 -0.02(-0.18%)
May 19, 2015 12.71 12.76 12.36 12.45 472,084 -0.30(-2.33%)
May 18, 2015 12.87 12.91 12.69 12.75 526,971 -0.11(-0.83%)
May 15, 2015 12.94 12.94 12.70 12.86 376,952 -0.08(-0.65%)
May 14, 2015 12.62 12.94 12.62 12.94 873,996 +0.34(+2.72%)
May 13, 2015 12.67 12.79 12.57 12.60 838,574 -0.06(-0.48%)
May 12, 2015 12.84 12.93 12.57 12.66 847,958 -0.19(-1.48%)
May 11, 2015 12.85 12.96 12.77 12.85 388,566 +0.01(+0.06%)
May 08, 2015 12.91 13.05 12.74 12.84 536,469 +0.08(+0.66%)
May 07, 2015 12.64 12.85 12.48 12.76 1,056,719 +0.08(+0.60%)
May 06, 2015 13.21 13.24 12.67 12.68 524,855 -0.50(-3.76%)
May 05, 2015 13.32 13.53 13.17 13.18 497,114 -0.18(-1.31%)
May 04, 2015 13.28 13.52 13.27 13.35 502,798 +0.05(+0.40%)
May 01, 2015 13.39 13.54 13.23 13.30 601,468 -0.01(-0.09%)
Apr 30, 2015 13.38 13.48 13.21 13.31 883,981 -0.04(-0.28%)
Apr 29, 2015 13.33 13.64 13.27 13.35 640,132 -0.05(-0.40%)
Apr 28, 2015 13.22 13.46 13.12 13.40 732,734 +0.24(+1.79%)
Apr 27, 2015 13.28 13.54 13.12 13.17 662,865 -0.07(-0.52%)
Apr 24, 2015 13.34 13.39 13.04 13.24 998,945 -0.07(-0.51%)
Apr 23, 2015 11.66 13.37 11.66 13.30 2,204,455 +1.28(+10.61%)
Apr 22, 2015 11.88 12.16 11.76 12.03 702,802 +0.17(+1.47%)
Apr 21, 2015 11.95 12.04 11.68 11.85 537,391 -0.01(-0.06%)
Apr 20, 2015 11.86 12.04 11.79 11.86 858,793 +0.02(+0.13%)
Apr 17, 2015 12.02 12.02 11.77 11.85 522,972 -0.26(-2.13%)
Apr 16, 2015 12.16 12.32 12.09 12.10 379,778 -0.06(-0.50%)
Apr 15, 2015 11.92 12.33 11.90 12.16 539,035 +0.31(+2.63%)
Apr 14, 2015 11.69 11.88 11.63 11.85 537,780 +0.21(+1.83%)
Apr 13, 2015 11.91 11.98 11.64 11.64 384,478 -0.27(-2.23%)
Apr 10, 2015 11.82 11.94 11.66 11.91 466,853 +0.14(+1.16%)
Apr 09, 2015 11.51 11.79 11.43 11.77 587,646 +0.23(+1.97%)
Apr 08, 2015 11.60 11.69 11.38 11.54 600,195 -0.01(-0.07%)
Apr 07, 2015 11.48 11.73 11.44 11.55 695,277 +0.08(+0.73%)
Apr 06, 2015 11.65 11.84 11.44 11.47 723,732 -0.11(-0.92%)
Apr 02, 2015 11.56 11.57 11.57 11.57 553,638 -0.03(-0.26%)
Apr 01, 2015 11.31 11.63 11.27 11.60 1,137,421 +0.26(+2.28%)
Mar 31, 2015 11.28 11.37 11.21 11.34 1,644,935 -0.02(-0.20%)
Mar 30, 2015 11.43 11.75 11.35 11.37 1,237,952 -0.04(-0.33%)
Mar 27, 2015 11.26 11.45 11.15 11.41 1,676,311 +0.13(+1.14%)
Mar 26, 2015 11.51 11.85 11.16 11.28 1,270,601 -0.30(-2.56%)
Mar 25, 2015 12.76 12.76 10.92 11.57 5,619,276 -1.24(-9.66%)
Mar 24, 2015 12.80 12.87 12.69 12.81 638,525 -0.02(-0.18%)
Mar 23, 2015 12.51 12.92 12.50 12.83 862,000 +0.33(+2.67%)
Mar 20, 2015 12.43 12.61 12.31 12.50 955,764 +0.07(+0.55%)
Mar 19, 2015 12.42 12.45 12.23 12.43 333,793 -0.07(-0.55%)
Mar 18, 2015 12.38 12.62 12.32 12.50 582,095 +0.06(+0.49%)
Mar 17, 2015 12.34 12.55 12.32 12.44 614,713 +0.03(+0.25%)
Mar 16, 2015 12.70 12.70 12.32 12.41 437,750 -0.28(-2.21%)
Mar 13, 2015 12.73 12.78 12.32 12.69 591,647 -0.11(-0.83%)
Mar 12, 2015 12.92 13.06 12.68 12.79 331,214 -0.02(-0.18%)
Mar 11, 2015 12.69 12.86 12.58 12.82 307,635 +0.13(+1.02%)
Mar 10, 2015 12.75 12.89 12.64 12.69 425,542 -0.27(-2.05%)
Mar 09, 2015 13.12 13.25 12.88 12.95 368,047 -0.14(-1.10%)
Mar 06, 2015 13.22 13.46 13.04 13.10 346,299 -0.30(-2.27%)
Mar 05, 2015 13.30 13.52 13.17 13.40 349,939 +0.09(+0.68%)
Mar 04, 2015 13.44 13.49 13.26 13.31 565,649 -0.18(-1.35%)
Mar 03, 2015 13.55 13.72 13.49 13.49 430,431 -0.10(-0.73%)
Mar 02, 2015 13.85 13.93 13.58 13.59 574,101 -0.22(-1.59%)
Feb 27, 2015 13.42 13.86 13.42 13.81 687,131 +0.39(+2.93%)
Feb 26, 2015 13.68 13.79 13.34 13.42 711,709 -0.31(-2.26%)
Feb 25, 2015 13.66 13.76 13.51 13.73 512,326 +0.05(+0.39%)
Feb 24, 2015 13.50 13.80 13.40 13.68 686,100 +0.28(+2.09%)
Feb 23, 2015 13.58 13.74 13.24 13.40 723,662 -0.30(-2.21%)
Feb 20, 2015 12.99 13.86 12.58 13.70 1,500,819 +0.69(+5.29%)
Feb 19, 2015 12.73 13.18 12.68 13.01 430,432 +0.22(+1.72%)
Feb 18, 2015 12.94 13.12 12.78 12.79 451,426 -0.24(-1.86%)
Feb 17, 2015 13.09 13.22 12.98 13.03 642,913 -0.08(-0.58%)
Feb 13, 2015 12.71 13.11 13.11 13.11 662,883 +0.44(+3.46%)
Feb 12, 2015 12.68 12.85 12.62 12.67 602,129 +0.32(+2.57%)
Feb 11, 2015 12.50 12.66 12.30 12.35 412,669 -0.18(-1.45%)
Feb 10, 2015 12.84 12.88 12.40 12.53 580,254 -0.27(-2.13%)
Feb 09, 2015 12.71 13.14 12.71 12.81 484,973 +0.05(+0.36%)
Feb 06, 2015 12.70 12.93 12.59 12.76 1,064,167 +0.13(+1.02%)
Feb 05, 2015 12.08 12.72 12.04 12.63 1,088,355 +0.70(+5.90%)
Feb 04, 2015 11.62 12.02 11.51 11.93 835,181 +0.29(+2.47%)
Feb 03, 2015 11.49 11.79 11.49 11.64 1,127,159 +0.20(+1.72%)
Feb 02, 2015 11.49 11.59 11.35 11.44 648,840 +0.02(+0.13%)
Jan 30, 2015 11.46 11.66 11.41 11.43 1,054,482 -0.32(-2.71%)
Jan 29, 2015 11.93 12.60 11.71 11.75 755,315 -0.79(-6.34%)
Jan 28, 2015 13.06 13.14 12.52 12.54 564,969 -0.44(-3.38%)
Jan 27, 2015 12.89 13.28 12.59 12.98 500,407 -0.10(-0.75%)
Jan 26, 2015 12.93 13.09 12.73 13.08 880,148 +0.16(+1.23%)
Jan 23, 2015 13.30 13.30 12.90 12.92 788,650 -0.36(-2.68%)
Jan 22, 2015 13.14 13.30 13.01 13.28 549,786 +0.23(+1.74%)
Jan 21, 2015 13.10 13.39 12.97 13.05 466,124 -0.09(-0.69%)
Jan 20, 2015 13.35 13.43 13.09 13.14 258,659 -0.23(-1.70%)
Jan 16, 2015 13.34 13.57 13.26 13.37 415,141 -0.02(-0.11%)
Jan 15, 2015 13.86 13.87 13.31 13.38 491,650 -0.24(-1.78%)
Jan 14, 2015 13.56 13.62 13.18 13.62 482,285 -0.11(-0.77%)
Jan 13, 2015 14.18 14.30 13.53 13.73 1,114,561 -0.40(-2.84%)
Jan 12, 2015 14.31 14.31 13.88 14.13 450,238 -0.20(-1.37%)
Jan 09, 2015 14.56 14.56 14.26 14.33 304,738 -0.27(-1.87%)
Jan 08, 2015 14.21 14.61 14.08 14.60 544,764 +0.41(+2.88%)
Jan 07, 2015 14.35 14.61 14.13 14.19 487,135 -0.04(-0.27%)
Jan 06, 2015 14.46 14.65 14.04 14.23 493,263 -0.17(-1.16%)
Jan 05, 2015 14.41 14.53 14.18 14.40 485,728 -0.20(-1.40%)
Jan 02, 2015 14.66 14.80 14.33 14.60 428,945 -0.04(-0.26%)
Dec 31, 2014 14.79 14.64 14.64 14.64 310,763 -0.14(-0.97%)
Dec 30, 2014 14.87 15.11 14.77 14.78 255,212 -0.17(-1.16%)
Dec 29, 2014 14.65 15.14 14.65 14.96 368,623 +0.30(+2.01%)
Dec 26, 2014 14.82 15.01 14.56 14.66 347,109 -0.05(-0.31%)
Dec 24, 2014 14.80 14.71 14.71 14.71 236,376 -0.11(-0.77%)
Dec 23, 2014 14.43 14.89 14.42 14.82 640,206 +0.64(+4.48%)
Dec 22, 2014 14.35 14.44 14.08 14.18 565,961 -0.23(-1.63%)
Dec 19, 2014 13.64 14.59 13.62 14.42 2,351,012 +0.77(+5.66%)
Dec 18, 2014 14.05 14.16 13.43 13.65 932,801 -0.27(-1.96%)
Dec 17, 2014 13.96 14.09 13.71 13.92 698,035 +0.24(+1.77%)
Dec 16, 2014 13.49 13.99 13.43 13.68 622,799 +0.11(+0.78%)
Dec 15, 2014 14.27 14.29 13.56 13.57 868,648 -0.66(-4.63%)
Dec 12, 2014 14.19 14.43 14.10 14.23 626,586 -0.14(-0.95%)
Dec 11, 2014 14.43 14.64 14.28 14.36 1,016,093 -0.05(-0.32%)
Dec 10, 2014 14.95 14.95 14.37 14.41 1,052,708 -0.64(-4.27%)
Dec 09, 2014 14.28 15.14 14.03 15.05 1,106,837 +0.66(+4.57%)
Dec 08, 2014 14.53 14.68 14.38 14.40 649,802 -0.23(-1.55%)
Dec 05, 2014 14.47 14.51 14.42 14.62 491,150 +0.12(+0.83%)
Dec 04, 2014 14.64 14.96 14.28 14.50 1,157,248 -0.19(-1.29%)
Dec 03, 2014 14.76 14.89 14.59 14.69 883,006 -0.07(-0.46%)
Dec 02, 2014 14.57 14.99 14.52 14.76 506,279 +0.16(+1.09%)
Dec 01, 2014 15.30 15.30 14.55 14.60 628,822 -0.79(-5.12%)
Nov 28, 2014 15.31 15.58 15.28 15.39 333,168 -0.31(-1.98%)
Nov 26, 2014 15.79 15.70 15.70 15.70 440,777 -0.06(-0.38%)
Nov 25, 2014 15.49 15.85 15.42 15.76 944,137 -0.20(-1.28%)
Nov 24, 2014 16.30 16.46 15.85 15.96 613,134 -0.32(-1.95%)
Nov 21, 2014 16.52 16.70 16.25 16.28 425,908 +0.00(+0.00%)
Nov 20, 2014 16.14 16.29 15.73 16.28 1,226,374 +0.02(+0.09%)
Nov 19, 2014 16.74 16.75 16.24 16.26 327,417 -0.53(-3.15%)
Nov 18, 2014 17.06 17.26 16.77 16.79 392,739 -0.23(-1.33%)
Nov 17, 2014 17.14 17.26 16.82 17.02 319,940 -0.15(-0.88%)
Nov 14, 2014 17.09 17.26 16.97 17.17 412,065 +0.04(+0.22%)
Nov 13, 2014 17.32 17.50 17.14 17.14 360,589 -0.20(-1.18%)
Nov 12, 2014 17.14 17.45 17.02 17.34 374,602 +0.13(+0.74%)
Nov 11, 2014 17.69 17.69 17.20 17.21 540,234 -0.43(-2.44%)
Nov 10, 2014 17.89 18.01 17.51 17.64 397,227 -0.23(-1.27%)
Nov 07, 2014 17.75 18.16 17.73 17.87 649,818 +0.08(+0.47%)
Nov 06, 2014 17.78 17.93 17.68 17.79 387,757 -0.02(-0.13%)
Nov 05, 2014 17.88 17.88 17.63 17.81 490,029 -0.01(-0.04%)
Nov 04, 2014 17.77 17.90 17.61 17.82 447,868 -0.02(-0.08%)
Nov 03, 2014 18.08 18.19 17.79 17.83 719,439 -0.21(-1.17%)
Oct 31, 2014 18.19 18.19 17.80 18.04 881,121 +0.19(+1.06%)
Oct 30, 2014 17.65 18.04 17.62 17.85 400,527 +0.11(+0.64%)
Oct 29, 2014 17.88 18.05 17.69 17.74 444,086 -0.05(-0.30%)
Oct 28, 2014 17.12 17.83 17.06 17.79 1,115,180 +0.85(+4.99%)
Oct 27, 2014 17.25 16.75 16.75 16.95 787,731 +0.20(+1.17%)
Oct 24, 2014 16.09 16.83 16.00 16.75 631,692 +0.79(+4.97%)
Oct 23, 2014 15.86 16.21 15.76 15.96 885,698 +0.21(+1.34%)
Oct 22, 2014 16.13 16.25 15.72 15.75 401,563 -0.37(-2.30%)
Oct 21, 2014 15.91 16.15 15.85 16.12 327,290 +0.36(+2.30%)
Oct 20, 2014 15.56 15.77 15.56 15.75 403,359 +0.17(+1.11%)
Oct 17, 2014 16.03 16.10 15.48 15.58 675,427 -0.30(-1.90%)
Oct 16, 2014 14.87 16.00 14.81 15.88 691,167 +0.81(+5.36%)
Oct 15, 2014 14.92 15.14 14.66 15.08 1,266,462 -0.14(-0.94%)
Oct 14, 2014 15.66 15.87 15.11 15.22 790,435 -0.30(-1.95%)
Oct 13, 2014 15.71 16.08 15.51 15.52 665,291 -0.15(-0.96%)
Oct 10, 2014 15.51 15.98 15.45 15.67 709,070 +0.08(+0.48%)
Oct 09, 2014 16.75 16.81 15.35 15.60 1,237,885 -1.21(-7.19%)
Oct 08, 2014 16.33 16.81 16.25 16.80 853,555 +0.42(+2.53%)
Oct 07, 2014 16.32 16.54 16.23 16.39 530,699 -0.06(-0.37%)
Oct 06, 2014 16.42 16.64 16.29 16.45 421,941 +0.10(+0.60%)
Oct 03, 2014 16.68 16.68 16.35 16.35 479,674 -0.18(-1.10%)
Oct 02, 2014 16.62 16.72 16.31 16.53 447,993 -0.02(-0.09%)
Oct 01, 2014 16.90 17.02 16.52 16.55 793,875 -0.40(-2.36%)
Sep 30, 2014 17.21 17.23 16.91 16.95 964,494 -0.20(-1.19%)
Sep 29, 2014 16.98 17.33 16.86 17.15 524,248 +0.01(+0.04%)
Sep 26, 2014 17.39 17.45 17.09 17.14 714,999 -0.23(-1.30%)
Sep 25, 2014 17.39 17.43 17.18 17.37 723,472 -0.04(-0.22%)
Sep 24, 2014 17.39 17.48 17.23 17.41 884,290 +0.08(+0.44%)
Sep 23, 2014 17.57 17.66 17.32 17.33 589,373 -0.24(-1.37%)
Sep 22, 2014 17.72 17.80 17.33 17.57 600,968 -0.23(-1.31%)
Sep 19, 2014 17.69 17.89 17.44 17.81 983,191 +0.12(+0.68%)
Sep 18, 2014 17.60 17.92 17.46 17.69 496,038 +0.14(+0.77%)
Sep 17, 2014 17.38 17.75 17.38 17.55 840,171 +0.20(+1.17%)
Sep 16, 2014 17.22 17.53 17.06 17.35 624,485 +0.07(+0.39%)
Sep 15, 2014 17.39 17.42 17.15 17.28 554,962 -0.14(-0.78%)
Sep 12, 2014 17.57 17.62 17.22 17.42 537,587 -0.14(-0.77%)
Sep 11, 2014 17.42 17.58 17.35 17.55 419,477 +0.05(+0.26%)
Sep 10, 2014 17.60 17.68 17.37 17.51 525,578 -0.09(-0.51%)
Sep 09, 2014 17.74 17.87 17.57 17.60 560,775 -0.19(-1.06%)
Sep 08, 2014 17.89 18.01 17.77 17.79 496,102 -0.14(-0.76%)
Sep 05, 2014 17.84 18.01 17.74 17.92 329,836 +0.03(+0.17%)
Sep 04, 2014 18.02 18.12 17.76 17.89 304,404 -0.11(-0.63%)
Sep 03, 2014 18.12 18.20 17.97 18.00 243,688 -0.03(-0.17%)
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.