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 (%)
Mar 31, 2016 5.039 5.503 4.989 5.396 1,401,070 +0.34(+6.73%)
Mar 30, 2016 5.171 5.337 4.956 5.055 647,102 -0.06(-1.14%)
Mar 29, 2016 4.989 5.188 4.873 5.113 1,026,617 +0.03(+0.65%)
Mar 28, 2016 5.088 5.196 4.814 5.080 1,353,217 +0.02(+0.49%)
Mar 24, 2016 4.673 5.055 5.055 5.055 705,476 +0.26(+5.36%)
Mar 23, 2016 5.105 5.246 4.781 4.798 710,813 -0.45(-8.54%)
Mar 22, 2016 5.072 5.321 5.005 5.246 533,108 +0.08(+1.61%)
Mar 21, 2016 5.354 5.354 5.117 5.163 860,969 -0.15(-2.81%)
Mar 18, 2016 5.479 5.736 5.014 5.312 2,473,881 +0.02(+0.31%)
Mar 17, 2016 5.080 5.433 4.831 5.296 777,543 +0.29(+5.80%)
Mar 16, 2016 4.839 5.047 4.690 5.005 768,733 +0.14(+2.90%)
Mar 15, 2016 5.055 5.097 4.823 4.864 545,447 -0.33(-6.39%)
Mar 14, 2016 5.246 5.354 4.956 5.196 591,600 -0.06(-1.11%)
Mar 11, 2016 5.005 5.416 4.945 5.254 1,311,994 +0.28(+5.68%)
Mar 10, 2016 4.856 4.989 4.781 4.972 497,584 +0.10(+2.04%)
Mar 09, 2016 4.914 5.088 4.686 4.873 711,731 +0.02(+0.34%)
Mar 08, 2016 5.130 5.312 4.673 4.856 916,389 -0.36(-6.85%)
Mar 07, 2016 4.806 5.254 4.806 5.213 1,408,346 +0.51(+10.76%)
Mar 04, 2016 4.964 5.105 4.665 4.707 1,727,563 -0.19(-3.90%)
Mar 03, 2016 4.599 5.014 4.582 4.897 1,801,266 +0.28(+6.12%)
Mar 02, 2016 4.283 4.823 4.125 4.615 2,186,499 +0.46(+10.98%)
Mar 01, 2016 3.968 4.387 3.943 4.159 2,252,665 +0.23(+5.92%)
Feb 29, 2016 3.486 4.009 3.470 3.926 2,972,920 +0.47(+13.70%)
Feb 26, 2016 3.237 3.486 3.221 3.453 854,452 +0.22(+6.67%)
Feb 25, 2016 3.420 3.499 3.171 3.237 872,114 -0.20(-5.80%)
Feb 24, 2016 3.320 3.511 3.080 3.437 1,177,745 +0.04(+1.22%)
Feb 23, 2016 3.320 3.412 3.163 3.395 1,073,886 +0.04(+1.24%)
Feb 22, 2016 3.221 3.503 3.215 3.354 1,267,511 +0.21(+6.60%)
Feb 19, 2016 2.988 3.387 2.988 3.146 1,703,372 +0.01(+0.26%)
Feb 18, 2016 3.188 3.221 2.972 3.138 767,136 -0.02(-0.53%)
Feb 17, 2016 2.789 3.271 2.756 3.154 2,063,732 +0.42(+15.15%)
Feb 16, 2016 2.822 2.914 2.623 2.739 1,461,417 -0.06(-2.08%)
Feb 12, 2016 2.590 2.797 2.797 2.797 635,482 +0.24(+9.42%)
Feb 11, 2016 2.482 2.606 2.407 2.557 948,439 +0.02(+0.65%)
Feb 10, 2016 2.706 2.756 2.532 2.540 802,797 -0.12(-4.37%)
Feb 09, 2016 2.739 2.781 2.593 2.656 773,892 -0.12(-4.19%)
Feb 08, 2016 2.814 2.880 2.756 2.772 902,448 -0.09(-3.19%)
Feb 05, 2016 2.905 3.030 2.839 2.864 1,144,748 -0.09(-3.09%)
Feb 04, 2016 2.789 3.046 2.748 2.955 1,244,004 +0.22(+8.21%)
Feb 03, 2016 2.814 2.897 2.590 2.731 990,807 -0.02(-0.90%)
Feb 02, 2016 2.897 2.963 2.723 2.756 1,168,136 -0.21(-7.00%)
Feb 01, 2016 3.088 3.246 2.839 2.963 1,471,967 -0.17(-5.56%)
Jan 29, 2016 2.789 3.262 2.656 3.138 3,148,254 +0.22(+7.69%)
Jan 28, 2016 2.092 2.947 2.034 2.914 4,053,244 +1.00(+52.61%)
Jan 27, 2016 2.092 2.167 1.901 1.909 2,455,674 -0.20(-9.45%)
Jan 26, 2016 2.092 2.142 1.984 2.108 1,442,020 +0.07(+3.25%)
Jan 25, 2016 1.901 2.075 1.901 2.042 1,339,768 +0.09(+4.68%)
Jan 22, 2016 1.976 2.083 1.905 1.951 1,103,300 +0.03(+1.73%)
Jan 21, 2016 1.826 2.034 1.818 1.917 1,455,208 +0.04(+2.21%)
Jan 20, 2016 1.810 1.901 1.702 1.876 1,570,605 +0.05(+2.73%)
Jan 19, 2016 2.125 2.137 1.793 1.826 1,834,629 -0.28(-13.39%)
Jan 15, 2016 1.992 2.108 2.108 2.108 1,602,741 +0.03(+1.60%)
Jan 14, 2016 2.142 2.191 2.000 2.075 1,313,515 -0.05(-2.34%)
Jan 13, 2016 2.150 2.233 2.009 2.125 1,073,073 -0.02(-1.16%)
Jan 12, 2016 2.216 2.349 1.951 2.150 1,924,809 -0.07(-3.36%)
Jan 11, 2016 2.457 2.474 2.208 2.225 1,306,718 -0.23(-9.46%)
Jan 08, 2016 2.532 2.681 2.416 2.457 1,740,102 -0.12(-4.82%)
Jan 07, 2016 2.806 2.855 2.573 2.582 913,542 -0.28(-9.86%)
Jan 06, 2016 3.046 3.179 2.864 2.864 1,151,264 -0.27(-8.73%)
Jan 05, 2016 3.138 3.163 2.980 3.138 782,137 -0.01(-0.26%)
Jan 04, 2016 2.847 3.171 2.806 3.146 1,081,478 +0.27(+9.22%)
Dec 31, 2015 2.922 2.880 2.880 2.880 1,286,747 -0.02(-0.86%)
Dec 30, 2015 2.897 2.955 2.789 2.905 976,158 -0.07(-2.23%)
Dec 29, 2015 2.922 2.972 2.806 2.972 766,412 +0.07(+2.29%)
Dec 28, 2015 3.154 3.161 2.864 2.905 1,068,083 -0.29(-9.09%)
Dec 24, 2015 3.237 3.196 3.196 3.196 396,950 -0.04(-1.28%)
Dec 23, 2015 3.179 3.312 3.129 3.237 850,726 +0.12(+3.72%)
Dec 22, 2015 2.963 3.146 2.864 3.121 837,702 +0.14(+4.74%)
Dec 21, 2015 3.038 3.113 2.938 2.980 809,828 -0.04(-1.37%)
Dec 18, 2015 2.880 3.038 2.826 3.021 6,062,115 +0.11(+3.70%)
Dec 17, 2015 2.507 2.922 2.449 2.914 1,928,459 +0.38(+15.08%)
Dec 16, 2015 2.424 2.606 2.399 2.532 1,322,059 +0.12(+4.81%)
Dec 15, 2015 2.424 2.482 2.341 2.416 973,369 +0.02(+0.69%)
Dec 14, 2015 2.457 2.499 2.357 2.399 1,303,353 -0.08(-3.34%)
Dec 11, 2015 2.499 2.499 2.349 2.482 1,335,575 -0.07(-2.61%)
Dec 10, 2015 2.440 2.598 2.440 2.548 1,066,479 +0.10(+4.07%)
Dec 09, 2015 2.590 2.590 2.357 2.449 1,760,352 -0.17(-6.65%)
Dec 08, 2015 2.507 2.640 2.474 2.623 1,205,595 +0.10(+3.95%)
Dec 07, 2015 2.689 2.706 2.461 2.523 1,490,824 -0.21(-7.60%)
Dec 04, 2015 2.889 2.889 2.665 2.731 1,271,564 -0.17(-5.73%)
Dec 03, 2015 2.905 2.997 2.847 2.897 1,055,003 +0.00(+0.00%)
Dec 02, 2015 2.930 2.963 2.748 2.897 1,929,440 -0.12(-3.86%)
Dec 01, 2015 3.138 3.196 2.947 3.013 955,886 -0.12(-3.97%)
Nov 30, 2015 3.005 3.154 2.988 3.138 930,675 +0.15(+5.00%)
Nov 27, 2015 3.013 3.063 2.955 2.988 469,870 -0.07(-2.44%)
Nov 25, 2015 3.038 3.063 3.063 3.063 637,771 +0.00(+0.00%)
Nov 24, 2015 3.080 3.179 3.055 3.063 890,598 -0.01(-0.27%)
Nov 23, 2015 3.163 3.188 3.055 3.071 1,174,810 -0.11(-3.39%)
Nov 20, 2015 3.212 3.246 3.046 3.179 1,018,372 -0.01(-0.26%)
Nov 19, 2015 3.121 3.246 3.121 3.188 2,068,932 +0.04(+1.32%)
Nov 18, 2015 3.246 3.345 3.071 3.146 1,571,526 -0.08(-2.57%)
Nov 17, 2015 3.345 3.345 3.113 3.229 1,814,930 -0.12(-3.47%)
Nov 16, 2015 3.121 3.378 3.071 3.345 2,136,876 +0.22(+6.90%)
Nov 13, 2015 3.137 3.369 3.105 3.129 2,086,120 -0.24(-7.11%)
Nov 12, 2015 3.129 3.632 3.129 3.369 1,707,680 +0.16(+4.98%)
Nov 11, 2015 3.584 3.609 3.181 3.209 3,142,536 -0.39(-10.86%)
Nov 10, 2015 3.992 4.000 3.568 3.600 1,659,986 -0.39(-9.80%)
Nov 09, 2015 3.888 4.024 3.832 3.992 952,881 +0.10(+2.46%)
Nov 06, 2015 3.872 3.920 3.761 3.896 794,268 -0.03(-0.81%)
Nov 05, 2015 3.968 4.031 3.860 3.928 1,077,744 -0.07(-1.80%)
Nov 04, 2015 4.183 4.215 4.008 4.000 1,112,331 -0.18(-4.39%)
Nov 03, 2015 3.984 4.231 3.976 4.183 1,174,146 +0.20(+5.01%)
Nov 02, 2015 3.936 4.111 3.880 3.984 2,020,314 +0.02(+0.60%)
Oct 30, 2015 3.920 4.031 3.880 3.960 997,670 +0.04(+1.02%)
Oct 29, 2015 3.960 4.063 3.836 3.920 1,348,478 -0.11(-2.77%)
Oct 28, 2015 3.720 4.063 3.672 4.031 1,998,414 +0.27(+7.22%)
Oct 27, 2015 4.000 4.016 3.680 3.760 1,801,883 -0.26(-6.36%)
Oct 26, 2015 4.279 4.303 4.008 4.016 1,262,991 -0.26(-6.16%)
Oct 23, 2015 4.415 4.447 4.247 4.279 1,487,183 -0.08(-1.83%)
Oct 22, 2015 4.327 4.455 4.263 4.359 1,842,372 +0.03(+0.74%)
Oct 21, 2015 4.279 4.455 4.255 4.327 2,198,727 +0.06(+1.31%)
Oct 20, 2015 4.447 4.463 4.259 4.271 2,090,678 -0.20(-4.46%)
Oct 19, 2015 4.606 4.658 4.407 4.471 1,666,291 -0.16(-3.45%)
Oct 16, 2015 5.101 5.133 4.622 4.630 3,449,852 -0.43(-8.52%)
Oct 15, 2015 5.037 5.189 4.910 5.061 2,031,100 -0.03(-0.63%)
Oct 14, 2015 5.077 5.297 4.830 5.093 3,525,854 +0.05(+0.95%)
Oct 13, 2015 5.572 5.572 5.037 5.045 6,393,041 -0.55(-9.84%)
Oct 12, 2015 7.664 7.744 5.548 5.596 5,036,461 -2.19(-28.10%)
Oct 09, 2015 7.768 8.055 7.592 7.784 967,789 +0.10(+1.25%)
Oct 08, 2015 7.337 7.760 7.289 7.688 1,140,862 +0.34(+4.67%)
Oct 07, 2015 7.608 7.720 7.089 7.344 1,320,242 -0.15(-2.02%)
Oct 06, 2015 7.273 7.552 7.273 7.496 1,187,154 +0.22(+2.96%)
Oct 05, 2015 7.081 7.344 7.065 7.281 1,357,501 +0.28(+3.99%)
Oct 02, 2015 6.658 7.081 6.594 7.001 999,693 +0.32(+4.78%)
Oct 01, 2015 6.259 6.818 6.251 6.682 1,451,114 +0.47(+7.58%)
Sep 30, 2015 6.283 6.387 6.139 6.211 1,183,294 -0.02(-0.38%)
Sep 29, 2015 6.219 6.474 6.155 6.235 826,758 +0.06(+1.04%)
Sep 28, 2015 6.434 6.458 6.115 6.171 929,528 -0.34(-5.15%)
Sep 25, 2015 6.762 6.818 6.450 6.506 1,046,979 -0.18(-2.74%)
Sep 24, 2015 6.722 7.057 6.586 6.690 1,316,681 -0.10(-1.53%)
Sep 23, 2015 7.776 7.776 6.738 6.794 1,505,277 -0.94(-12.18%)
Sep 22, 2015 8.215 8.247 7.696 7.736 1,177,728 -0.61(-7.27%)
Sep 21, 2015 8.358 8.625 8.239 8.342 876,077 +0.01(+0.10%)
Sep 18, 2015 8.239 8.462 8.191 8.334 1,341,427 +0.02(+0.19%)
Sep 17, 2015 8.478 8.510 8.239 8.318 455,162 -0.18(-2.16%)
Sep 16, 2015 8.143 8.530 8.103 8.502 470,451 +0.36(+4.41%)
Sep 15, 2015 7.975 8.191 7.928 8.143 376,797 +0.21(+2.62%)
Sep 14, 2015 7.983 7.991 7.789 7.935 887,507 -0.05(-0.60%)
Sep 11, 2015 8.039 8.215 7.752 7.983 1,073,595 -0.09(-1.09%)
Sep 10, 2015 8.422 8.422 7.999 8.071 549,643 -0.38(-4.44%)
Sep 09, 2015 8.781 8.909 8.430 8.446 513,033 -0.27(-3.11%)
Sep 08, 2015 8.885 8.965 8.664 8.718 478,782 -0.02(-0.27%)
Sep 04, 2015 8.861 8.742 8.742 8.742 348,609 -0.27(-3.01%)
Sep 03, 2015 8.989 9.157 8.845 9.013 563,568 +0.04(+0.44%)
Sep 02, 2015 8.614 8.981 8.478 8.973 628,477 +0.46(+5.34%)
Sep 01, 2015 8.941 9.013 8.362 8.518 617,240 -0.65(-7.06%)
Aug 31, 2015 8.710 9.189 8.614 9.165 657,619 +0.37(+4.17%)
Aug 28, 2015 8.686 9.053 8.446 8.797 640,053 +0.10(+1.10%)
Aug 27, 2015 8.454 8.805 8.454 8.702 956,937 +0.36(+4.31%)
Aug 26, 2015 8.279 8.390 8.103 8.342 606,670 +0.26(+3.16%)
Aug 25, 2015 8.326 8.582 8.071 8.087 708,714 +0.01(+0.10%)
Aug 24, 2015 8.302 8.773 8.047 8.079 816,711 -0.53(-6.12%)
Aug 21, 2015 8.271 8.670 8.534 8.606 854,857 +0.07(+0.84%)
Aug 20, 2015 8.718 8.893 8.518 8.534 795,273 -0.18(-2.11%)
Aug 19, 2015 8.662 8.901 8.662 8.718 1,034,384 -0.02(-0.18%)
Aug 18, 2015 8.837 8.917 8.622 8.734 673,463 -0.13(-1.44%)
Aug 17, 2015 8.710 8.925 8.638 8.861 673,254 +0.10(+1.09%)
Aug 14, 2015 9.073 9.136 8.750 8.765 1,302,535 -0.25(-2.79%)
Aug 13, 2015 9.262 9.262 8.805 9.018 502,721 -0.28(-2.97%)
Aug 12, 2015 9.222 9.411 9.128 9.293 565,853 -0.01(-0.08%)
Aug 11, 2015 9.380 9.435 9.057 9.301 424,197 -0.25(-2.64%)
Aug 10, 2015 9.285 9.636 9.175 9.553 733,634 +0.33(+3.59%)
Aug 07, 2015 9.718 9.892 9.081 9.222 607,733 -0.55(-5.64%)
Aug 06, 2015 9.624 9.852 9.482 9.774 590,538 +0.19(+1.97%)
Aug 05, 2015 9.758 9.844 9.506 9.585 721,177 -0.06(-0.57%)
Aug 04, 2015 9.529 9.750 9.262 9.640 686,171 +0.17(+1.83%)
Aug 03, 2015 9.655 9.703 9.396 9.466 641,844 -0.21(-2.20%)
Jul 31, 2015 9.766 9.892 9.648 9.679 653,400 -0.04(-0.41%)
Jul 30, 2015 9.915 10.06 9.600 9.718 636,072 -0.22(-2.22%)
Jul 29, 2015 9.805 10.06 9.640 9.939 729,989 +0.13(+1.37%)
Jul 28, 2015 9.608 9.915 9.419 9.805 779,251 +0.27(+2.81%)
Jul 27, 2015 9.309 9.663 9.159 9.537 858,463 +0.07(+0.75%)
Jul 24, 2015 9.687 9.695 9.214 9.466 1,988,423 -0.24(-2.43%)
Jul 23, 2015 9.797 9.888 9.514 9.703 1,512,124 +0.09(+0.98%)
Jul 22, 2015 9.592 9.758 9.108 9.608 1,882,980 -0.22(-2.24%)
Jul 21, 2015 9.451 10.14 9.254 9.829 4,688,890 +0.85(+9.47%)
Jul 20, 2015 9.333 9.333 8.939 8.978 660,677 -0.38(-4.04%)
Jul 17, 2015 9.419 9.419 9.254 9.356 585,673 -0.08(-0.83%)
Jul 16, 2015 9.482 9.640 9.388 9.435 592,456 +0.01(+0.08%)
Jul 15, 2015 9.789 9.789 9.348 9.427 878,922 -0.35(-3.62%)
Jul 14, 2015 9.821 9.884 9.687 9.781 417,123 -0.02(-0.24%)
Jul 13, 2015 9.506 9.852 9.356 9.805 1,175,517 +0.35(+3.66%)
Jul 10, 2015 9.852 9.876 9.419 9.459 494,144 -0.28(-2.83%)
Jul 09, 2015 9.726 9.900 9.630 9.734 1,133,474 +0.15(+1.56%)
Jul 08, 2015 9.860 9.892 9.419 9.585 912,894 -0.33(-3.34%)
Jul 07, 2015 9.813 9.935 9.522 9.915 1,144,587 +0.07(+0.72%)
Jul 06, 2015 9.860 9.931 9.510 9.844 1,598,272 -0.12(-1.19%)
Jul 02, 2015 10.32 9.963 9.963 9.963 1,275,338 -0.35(-3.36%)
Jul 01, 2015 10.28 10.65 10.08 10.31 1,112,993 +0.07(+0.69%)
Jun 30, 2015 10.64 10.70 10.06 10.24 1,012,115 -0.35(-3.35%)
Jun 29, 2015 10.75 10.95 10.58 10.59 639,148 -0.28(-2.54%)
Jun 26, 2015 10.92 10.93 10.67 10.87 871,671 -0.03(-0.29%)
Jun 25, 2015 11.19 11.25 10.86 10.90 617,393 -0.28(-2.54%)
Jun 24, 2015 11.33 11.33 11.16 11.18 406,075 -0.16(-1.39%)
Jun 23, 2015 11.22 11.40 11.08 11.34 612,472 +0.15(+1.34%)
Jun 22, 2015 11.24 11.29 11.07 11.19 798,266 +0.01(+0.07%)
Jun 19, 2015 11.52 11.58 11.18 11.18 1,190,101 -0.34(-2.94%)
Jun 18, 2015 11.49 11.54 11.37 11.52 1,018,432 +0.06(+0.48%)
Jun 17, 2015 11.22 11.50 10.81 11.47 2,634,136 +0.43(+3.93%)
Jun 16, 2015 10.90 11.64 10.10 11.03 5,058,608 +0.01(+0.07%)
Jun 15, 2015 11.58 11.58 10.49 11.03 3,442,887 -0.64(-5.47%)
Jun 12, 2015 12.10 12.13 11.65 11.66 1,051,301 -0.46(-3.83%)
Jun 11, 2015 12.06 12.32 11.98 12.13 1,079,395 +0.09(+0.79%)
Jun 10, 2015 12.09 12.32 12.00 12.03 941,223 +0.06(+0.53%)
Jun 09, 2015 12.00 12.23 11.97 11.97 579,472 -0.01(-0.07%)
Jun 08, 2015 12.46 12.46 11.82 11.98 979,383 -0.50(-3.98%)
Jun 05, 2015 12.50 12.55 12.30 12.47 349,692 -0.02(-0.19%)
Jun 04, 2015 12.77 12.77 12.46 12.50 273,919 -0.29(-2.28%)
Jun 03, 2015 12.96 13.18 12.78 12.79 366,596 -0.15(-1.16%)
Jun 02, 2015 12.64 13.08 12.58 12.94 491,576 +0.27(+2.11%)
Jun 01, 2015 12.96 12.96 12.48 12.67 656,531 -0.13(-1.05%)
May 29, 2015 12.25 12.97 12.21 12.81 1,112,301 +0.56(+4.57%)
May 28, 2015 11.92 12.33 11.83 12.25 821,119 +0.31(+2.57%)
May 27, 2015 11.92 11.98 11.83 11.94 452,849 -0.03(-0.26%)
May 26, 2015 12.31 12.32 11.83 11.97 661,742 -0.35(-2.81%)
May 22, 2015 12.60 12.32 12.32 12.32 401,749 -0.29(-2.31%)
May 21, 2015 12.81 12.92 12.59 12.61 345,923 -0.23(-1.78%)
May 20, 2015 12.92 12.96 12.71 12.84 276,611 -0.02(-0.18%)
May 19, 2015 13.12 13.18 12.77 12.86 457,127 -0.31(-2.33%)
May 18, 2015 13.29 13.33 13.10 13.17 510,275 -0.11(-0.83%)
May 15, 2015 13.36 13.36 13.11 13.28 365,009 -0.09(-0.65%)
May 14, 2015 13.03 13.36 13.03 13.36 846,304 +0.35(+2.72%)
May 13, 2015 13.09 13.21 12.98 13.01 812,005 -0.06(-0.48%)
May 12, 2015 13.26 13.36 12.98 13.07 821,091 -0.20(-1.48%)
May 11, 2015 13.27 13.38 13.19 13.27 376,255 +0.01(+0.06%)
May 08, 2015 13.33 13.48 13.15 13.26 519,471 +0.09(+0.66%)
May 07, 2015 13.05 13.27 12.89 13.18 1,023,238 +0.08(+0.60%)
May 06, 2015 13.64 13.67 13.09 13.10 508,225 -0.51(-3.76%)
May 05, 2015 13.76 13.97 13.60 13.61 481,364 -0.18(-1.31%)
May 04, 2015 13.71 13.96 13.70 13.79 486,867 +0.06(+0.40%)
May 01, 2015 13.83 13.98 13.66 13.73 582,411 -0.01(-0.09%)
Apr 30, 2015 13.82 13.92 13.64 13.75 855,973 -0.04(-0.28%)
Apr 29, 2015 13.77 14.08 13.70 13.79 619,850 -0.05(-0.40%)
Apr 28, 2015 13.65 13.90 13.55 13.84 709,517 +0.24(+1.79%)
Apr 27, 2015 13.72 13.98 13.55 13.60 641,863 -0.07(-0.52%)
Apr 24, 2015 13.78 13.83 13.46 13.67 967,294 -0.07(-0.51%)
Apr 23, 2015 12.04 13.81 12.04 13.74 2,134,608 +1.32(+10.61%)
Apr 22, 2015 12.27 12.56 12.14 12.42 680,535 +0.18(+1.47%)
Apr 21, 2015 12.34 12.44 12.07 12.24 520,365 -0.01(-0.06%)
Apr 20, 2015 12.25 12.43 12.17 12.25 831,583 +0.02(+0.13%)
Apr 17, 2015 12.41 12.41 12.15 12.23 506,402 -0.27(-2.13%)
Apr 16, 2015 12.56 12.72 12.48 12.50 367,745 -0.06(-0.50%)
Apr 15, 2015 12.31 12.74 12.29 12.56 521,956 +0.32(+2.63%)
Apr 14, 2015 12.07 12.26 12.01 12.24 520,741 +0.22(+1.83%)
Apr 13, 2015 12.30 12.37 12.02 12.02 372,296 -0.27(-2.23%)
Apr 10, 2015 12.20 12.34 12.05 12.30 452,061 +0.14(+1.16%)
Apr 09, 2015 11.89 12.17 11.80 12.15 569,027 +0.24(+1.97%)
Apr 08, 2015 11.97 12.08 11.75 11.92 581,178 -0.01(-0.07%)
Apr 07, 2015 11.86 12.12 11.81 11.93 673,248 +0.09(+0.73%)
Apr 06, 2015 12.03 12.23 11.82 11.84 700,801 -0.11(-0.92%)
Apr 02, 2015 11.94 11.95 11.95 11.95 536,097 -0.03(-0.26%)
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.