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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2020 4.546 4.912 4.529 4.896 2,879,887 +0.32(+6.91%)
Jan 30, 2020 4.687 4.796 4.562 4.579 2,588,382 -0.08(-1.79%)
Jan 29, 2020 4.196 4.762 3.855 4.662 2,135,571 +0.04(+0.90%)
Jan 28, 2020 4.887 4.921 4.537 4.621 1,441,641 -0.19(-3.98%)
Jan 27, 2020 4.621 4.862 4.554 4.812 1,210,331 +0.03(+0.70%)
Jan 24, 2020 4.945 4.945 4.675 4.779 691,475 -0.13(-2.71%)
Jan 23, 2020 4.737 4.929 4.646 4.912 880,752 +0.11(+2.25%)
Jan 22, 2020 4.929 4.929 4.737 4.804 759,491 -0.10(-2.04%)
Jan 21, 2020 4.979 4.979 4.791 4.904 843,378 -0.11(-2.16%)
Jan 17, 2020 5.012 5.070 4.916 5.012 717,059 +0.05(+1.01%)
Jan 16, 2020 5.020 5.087 4.950 4.962 465,310 -0.01(-0.17%)
Jan 15, 2020 5.037 5.062 4.937 4.970 493,963 -0.12(-2.29%)
Jan 14, 2020 5.037 5.129 4.987 5.087 662,440 +0.03(+0.66%)
Jan 13, 2020 4.937 5.070 4.854 5.054 1,392,159 +0.11(+2.19%)
Jan 10, 2020 5.104 5.104 4.912 4.945 754,773 -0.18(-3.57%)
Jan 09, 2020 5.303 5.320 5.079 5.129 783,268 -0.17(-3.30%)
Jan 08, 2020 5.237 5.378 5.224 5.303 1,186,520 +0.06(+1.11%)
Jan 07, 2020 5.195 5.370 5.195 5.245 913,422 +0.04(+0.80%)
Jan 06, 2020 4.954 5.278 4.954 5.204 1,722,274 +0.23(+4.69%)
Jan 03, 2020 5.095 5.145 4.887 4.970 1,051,446 -0.17(-3.40%)
Jan 02, 2020 5.220 5.312 5.112 5.145 1,095,444 -0.04(-0.80%)
Dec 31, 2019 5.179 5.237 5.129 5.187 1,119,909 +0.06(+1.14%)
Dec 30, 2019 5.120 5.287 5.095 5.129 1,091,172 +0.03(+0.65%)
Dec 27, 2019 5.195 5.262 5.062 5.095 885,574 -0.07(-1.45%)
Dec 26, 2019 5.170 5.283 5.137 5.170 439,701 +0.00(+0.00%)
Dec 24, 2019 5.079 5.183 5.070 5.170 277,575 +0.12(+2.48%)
Dec 23, 2019 4.987 5.087 4.987 5.045 786,660 +0.02(+0.33%)
Dec 20, 2019 5.012 5.154 4.987 5.029 6,170,793 +0.00(+0.00%)
Dec 19, 2019 4.970 5.091 4.945 5.029 1,020,960 +0.07(+1.51%)
Dec 18, 2019 4.896 5.045 4.887 4.954 860,492 +0.06(+1.19%)
Dec 17, 2019 4.846 4.904 4.754 4.896 1,059,914 +0.07(+1.55%)
Dec 16, 2019 4.779 4.979 4.746 4.821 1,326,386 +0.12(+2.66%)
Dec 13, 2019 4.887 4.900 4.629 4.696 789,125 -0.21(-4.24%)
Dec 12, 2019 4.846 4.912 4.696 4.904 985,820 +0.09(+1.90%)
Dec 11, 2019 4.646 4.858 4.637 4.812 2,526,482 +0.19(+4.14%)
Dec 10, 2019 4.771 4.779 4.587 4.621 1,235,802 -0.19(-3.98%)
Dec 09, 2019 4.621 4.879 4.621 4.812 1,276,301 +0.19(+4.14%)
Dec 06, 2019 4.562 4.837 4.546 4.621 2,194,177 +0.12(+2.59%)
Dec 05, 2019 4.521 4.862 4.463 4.504 2,212,448 +0.24(+5.66%)
Dec 04, 2019 4.171 4.354 4.146 4.263 2,171,745 +0.14(+3.43%)
Dec 03, 2019 4.171 4.196 3.955 4.121 1,616,711 -0.12(-2.75%)
Dec 02, 2019 4.296 4.304 4.179 4.238 926,910 -0.02(-0.59%)
Nov 29, 2019 4.196 4.279 4.146 4.263 282,259 +0.01(+0.20%)
Nov 27, 2019 4.246 4.296 4.138 4.254 1,932,096 +0.01(+0.20%)
Nov 26, 2019 4.329 4.379 4.221 4.246 1,299,444 -0.08(-1.92%)
Nov 25, 2019 4.263 4.429 4.263 4.329 1,399,765 +0.11(+2.56%)
Nov 22, 2019 4.196 4.263 4.142 4.221 1,354,365 +0.04(+1.00%)
Nov 21, 2019 4.296 4.296 4.080 4.179 1,709,675 +0.02(+0.40%)
Nov 20, 2019 4.138 4.254 4.055 4.163 1,332,412 +0.01(+0.20%)
Nov 19, 2019 4.030 4.254 3.880 4.155 1,681,893 +0.12(+3.10%)
Nov 18, 2019 4.113 4.163 3.792 4.030 1,447,986 -0.09(-2.22%)
Nov 15, 2019 3.948 4.195 3.850 4.121 2,388,778 +0.21(+5.25%)
Nov 14, 2019 3.899 4.095 3.874 3.916 1,521,598 +0.02(+0.63%)
Nov 13, 2019 4.228 4.228 3.850 3.891 1,815,665 -0.39(-9.21%)
Nov 12, 2019 4.245 4.327 4.129 4.286 1,263,032 +0.05(+1.17%)
Nov 11, 2019 4.870 4.911 4.187 4.236 3,430,199 -0.70(-14.17%)
Nov 08, 2019 4.903 5.059 4.829 4.936 1,620,600 +0.02(+0.50%)
Nov 07, 2019 5.108 5.166 4.820 4.911 1,830,895 -0.12(-2.29%)
Nov 06, 2019 4.927 5.306 4.927 5.026 2,432,071 +0.09(+1.83%)
Nov 05, 2019 5.108 5.330 4.894 4.936 3,393,014 +0.24(+5.08%)
Nov 04, 2019 4.598 4.713 4.409 4.697 1,904,808 +0.15(+3.25%)
Nov 01, 2019 4.434 4.845 4.434 4.549 2,545,355 +0.20(+4.54%)
Oct 31, 2019 4.911 4.927 4.294 4.352 2,947,686 -0.61(-12.27%)
Oct 30, 2019 4.977 5.034 4.878 4.960 689,815 -0.05(-0.99%)
Oct 29, 2019 4.936 5.133 4.936 5.010 926,616 +0.04(+0.83%)
Oct 28, 2019 4.903 5.075 4.894 4.968 508,921 +0.07(+1.34%)
Oct 25, 2019 4.631 4.960 4.631 4.903 1,070,999 +0.29(+6.24%)
Oct 24, 2019 4.845 4.862 4.574 4.615 814,754 -0.25(-5.08%)
Oct 23, 2019 4.755 4.911 4.697 4.862 607,265 +0.11(+2.25%)
Oct 22, 2019 4.664 4.796 4.623 4.755 687,441 +0.09(+1.94%)
Oct 21, 2019 4.524 4.755 4.524 4.664 1,043,694 +0.22(+5.00%)
Oct 18, 2019 4.516 4.565 4.417 4.442 525,774 -0.11(-2.35%)
Oct 17, 2019 4.541 4.598 4.504 4.549 835,462 +0.02(+0.36%)
Oct 16, 2019 4.574 4.689 4.508 4.533 734,628 -0.07(-1.61%)
Oct 15, 2019 4.516 4.730 4.475 4.607 864,901 +0.03(+0.72%)
Oct 14, 2019 4.475 4.648 4.450 4.574 773,949 +0.03(+0.72%)
Oct 11, 2019 4.500 4.578 4.434 4.541 665,697 +0.15(+3.37%)
Oct 10, 2019 4.360 4.438 4.339 4.393 642,019 +0.09(+2.10%)
Oct 09, 2019 4.286 4.360 4.220 4.302 1,052,921 +0.07(+1.75%)
Oct 08, 2019 4.327 4.335 4.171 4.228 983,447 -0.15(-3.38%)
Oct 07, 2019 4.360 4.458 4.356 4.376 843,378 +0.01(+0.19%)
Oct 04, 2019 4.409 4.516 4.315 4.368 1,030,274 -0.06(-1.30%)
Oct 03, 2019 4.442 4.475 4.335 4.426 1,037,956 -0.03(-0.74%)
Oct 02, 2019 4.557 4.557 4.224 4.458 1,841,878 -0.16(-3.56%)
Oct 01, 2019 4.557 4.746 4.557 4.623 1,647,133 -0.02(-0.35%)
Sep 30, 2019 4.977 4.977 4.533 4.639 3,016,973 -0.54(-10.48%)
Sep 27, 2019 5.281 5.330 5.100 5.182 1,058,721 -0.11(-2.02%)
Sep 26, 2019 5.232 5.335 5.149 5.289 1,104,532 +0.03(+0.63%)
Sep 25, 2019 5.059 5.306 4.944 5.256 895,782 +0.14(+2.73%)
Sep 24, 2019 5.339 5.396 5.108 5.117 1,015,174 -0.25(-4.75%)
Sep 23, 2019 5.182 5.487 5.166 5.372 1,353,068 +0.11(+2.03%)
Sep 20, 2019 5.544 5.594 5.215 5.265 3,205,339 -0.28(-5.04%)
Sep 19, 2019 5.528 5.668 5.462 5.544 1,479,897 -0.07(-1.17%)
Sep 18, 2019 5.865 5.898 5.598 5.610 1,001,764 -0.26(-4.48%)
Sep 17, 2019 5.865 5.927 5.725 5.873 609,488 -0.05(-0.83%)
Sep 16, 2019 5.898 6.021 5.873 5.923 833,765 +0.02(+0.28%)
Sep 13, 2019 5.840 6.030 5.840 5.906 1,058,842 +0.11(+1.84%)
Sep 12, 2019 5.824 5.832 5.701 5.799 1,182,801 -0.08(-1.40%)
Sep 11, 2019 5.775 5.882 5.668 5.882 1,303,109 +0.16(+2.73%)
Sep 10, 2019 5.544 5.799 5.544 5.725 1,160,128 +0.20(+3.57%)
Sep 09, 2019 5.232 5.528 5.232 5.528 953,371 +0.32(+6.16%)
Sep 06, 2019 5.298 5.298 5.182 5.207 831,148 -0.08(-1.56%)
Sep 05, 2019 5.199 5.421 5.186 5.289 1,188,550 +0.16(+3.04%)
Sep 04, 2019 5.018 5.158 5.018 5.133 778,989 +0.20(+4.00%)
Sep 03, 2019 4.977 5.067 4.923 4.936 1,389,366 -0.20(-3.85%)
Aug 30, 2019 5.240 5.281 5.133 5.133 572,577 -0.05(-0.95%)
Aug 29, 2019 5.100 5.191 5.096 5.182 876,387 +0.12(+2.27%)
Aug 28, 2019 4.853 5.133 4.845 5.067 1,205,197 +0.21(+4.41%)
Aug 27, 2019 5.166 5.182 4.829 4.853 1,037,444 -0.28(-5.45%)
Aug 26, 2019 5.108 5.149 5.030 5.133 796,677 +0.10(+1.96%)
Aug 23, 2019 5.182 5.256 5.034 5.034 910,045 -0.21(-3.92%)
Aug 22, 2019 5.330 5.363 5.240 5.240 625,326 -0.09(-1.70%)
Aug 21, 2019 5.421 5.446 5.289 5.330 1,074,106 -0.07(-1.22%)
Aug 20, 2019 5.273 5.470 5.273 5.396 1,071,300 +0.08(+1.55%)
Aug 19, 2019 5.215 5.347 5.141 5.314 1,017,967 +0.15(+2.87%)
Aug 16, 2019 4.919 5.191 4.911 5.166 1,726,849 +0.34(+6.98%)
Aug 15, 2019 4.894 4.911 4.779 4.829 1,472,642 -0.07(-1.51%)
Aug 14, 2019 5.001 5.026 4.829 4.903 1,861,907 -0.25(-4.79%)
Aug 13, 2019 5.092 5.298 5.059 5.149 1,080,508 +0.03(+0.64%)
Aug 12, 2019 5.149 5.207 5.034 5.117 2,067,046 -0.08(-1.58%)
Aug 09, 2019 5.306 5.339 5.149 5.199 1,904,093 -0.16(-2.92%)
Aug 08, 2019 5.396 5.478 5.343 5.355 1,623,061 +0.02(+0.31%)
Aug 07, 2019 5.240 5.446 5.001 5.339 1,731,771 -0.01(-0.15%)
Aug 06, 2019 5.520 5.585 5.251 5.347 2,454,051 -0.17(-3.13%)
Aug 05, 2019 5.528 5.618 5.433 5.520 2,042,562 -0.13(-2.33%)
Aug 02, 2019 5.799 5.832 5.542 5.651 2,315,959 -0.26(-4.32%)
Aug 01, 2019 6.178 6.238 5.824 5.906 2,781,601 -0.34(-5.40%)
Jul 31, 2019 6.655 6.811 6.227 6.244 3,068,325 -0.46(-6.87%)
Jul 30, 2019 6.992 7.198 6.647 6.704 2,148,614 -0.70(-9.44%)
Jul 29, 2019 7.403 7.461 7.288 7.403 847,433 +0.04(+0.56%)
Jul 26, 2019 7.321 7.407 7.264 7.362 631,658 +0.04(+0.56%)
Jul 25, 2019 7.502 7.510 7.239 7.321 667,999 -0.18(-2.41%)
Jul 24, 2019 7.346 7.502 7.189 7.502 910,692 +0.09(+1.22%)
Jul 23, 2019 7.362 7.531 7.362 7.412 752,480 +0.08(+1.12%)
Jul 22, 2019 7.403 7.543 7.296 7.329 724,540 -0.06(-0.78%)
Jul 19, 2019 7.181 7.444 7.181 7.387 1,089,842 +0.21(+2.86%)
Jul 18, 2019 7.132 7.214 7.037 7.181 1,290,928 +0.05(+0.69%)
Jul 17, 2019 7.239 7.247 7.091 7.132 877,311 -0.12(-1.59%)
Jul 16, 2019 7.165 7.375 7.099 7.247 1,219,812 +0.08(+1.15%)
Jul 15, 2019 7.231 7.264 7.054 7.165 1,087,274 -0.05(-0.68%)
Jul 12, 2019 7.074 7.251 7.074 7.214 1,076,105 +0.17(+2.45%)
Jul 11, 2019 6.992 7.091 6.910 7.041 1,504,451 +0.04(+0.59%)
Jul 10, 2019 6.729 7.037 6.655 7.000 1,207,684 +0.35(+5.19%)
Jul 09, 2019 6.540 6.696 6.466 6.655 2,189,506 +0.07(+1.12%)
Jul 08, 2019 6.795 6.877 6.564 6.581 991,524 -0.21(-3.15%)
Jul 05, 2019 6.696 6.795 6.655 6.795 2,349,512 +0.02(+0.24%)
Jul 03, 2019 6.795 6.819 6.647 6.778 1,037,690 -0.02(-0.24%)
Jul 02, 2019 7.198 7.198 6.663 6.795 2,074,710 -0.40(-5.60%)
Jul 01, 2019 7.305 7.370 7.017 7.198 2,590,567 -0.11(-1.46%)
Jun 28, 2019 7.132 7.321 6.762 7.305 3,803,080 +0.16(+2.19%)
Jun 27, 2019 7.181 7.358 7.033 7.148 11,709,011 -0.03(-0.46%)
Jun 26, 2019 6.902 7.259 6.885 7.181 2,140,977 +0.32(+4.68%)
Jun 25, 2019 6.630 6.971 6.556 6.860 1,982,609 +0.25(+3.86%)
Jun 24, 2019 6.770 6.885 6.589 6.605 1,061,766 -0.16(-2.31%)
Jun 21, 2019 6.589 6.836 6.540 6.762 2,280,462 +0.12(+1.86%)
Jun 20, 2019 6.803 6.860 6.630 6.638 1,168,264 -0.02(-0.37%)
Jun 19, 2019 6.630 6.712 6.556 6.663 573,823 +0.08(+1.25%)
Jun 18, 2019 6.564 6.748 6.540 6.581 857,949 +0.09(+1.39%)
Jun 17, 2019 6.260 6.540 6.244 6.490 582,612 +0.23(+3.68%)
Jun 14, 2019 6.359 6.424 6.252 6.260 418,917 -0.14(-2.19%)
Jun 13, 2019 6.400 6.457 6.309 6.400 560,808 +0.07(+1.17%)
Jun 12, 2019 6.424 6.449 6.309 6.326 414,476 -0.13(-2.04%)
Jun 11, 2019 6.589 6.618 6.387 6.457 644,751 -0.02(-0.25%)
Jun 10, 2019 6.400 6.556 6.400 6.474 363,841 +0.12(+1.81%)
Jun 07, 2019 6.194 6.453 6.145 6.359 809,631 +0.18(+2.93%)
Jun 06, 2019 6.169 6.219 6.120 6.178 693,902 +0.01(+0.13%)
Jun 05, 2019 6.342 6.367 6.153 6.169 638,122 -0.16(-2.60%)
Jun 04, 2019 6.293 6.441 6.211 6.334 558,096 +0.10(+1.58%)
Jun 03, 2019 6.046 6.264 6.013 6.235 615,903 +0.20(+3.27%)
May 31, 2019 6.038 6.169 5.997 6.038 759,303 -0.12(-2.00%)
May 30, 2019 6.252 6.326 6.128 6.161 531,998 -0.09(-1.45%)
May 29, 2019 6.260 6.318 6.161 6.252 1,134,182 -0.09(-1.43%)
May 28, 2019 6.326 6.375 6.202 6.342 828,878 +0.02(+0.26%)
May 24, 2019 6.449 6.515 6.194 6.326 1,177,977 -0.04(-0.65%)
May 23, 2019 6.334 6.507 6.285 6.367 868,683 -0.08(-1.28%)
May 22, 2019 6.548 6.655 6.416 6.449 1,255,352 -0.15(-2.24%)
May 21, 2019 6.540 6.647 6.515 6.597 468,623 +0.09(+1.39%)
May 20, 2019 6.408 6.556 6.408 6.507 1,783,082 +0.03(+0.51%)
May 17, 2019 6.301 6.531 6.297 6.474 1,088,747 +0.09(+1.42%)
May 16, 2019 6.630 6.655 6.260 6.383 2,253,485 -0.23(-3.48%)
May 15, 2019 6.474 6.614 6.457 6.614 804,328 +0.02(+0.25%)
May 14, 2019 6.630 6.663 6.499 6.597 1,074,569 +0.02(+0.25%)
May 13, 2019 6.647 6.786 6.490 6.581 1,016,673 -0.23(-3.38%)
May 10, 2019 6.786 6.860 6.696 6.811 727,331 -0.02(-0.36%)
May 09, 2019 6.647 6.885 6.647 6.836 1,267,541 +0.09(+1.34%)
May 08, 2019 6.614 6.877 6.548 6.745 1,276,774 +0.14(+2.12%)
May 07, 2019 7.041 7.091 6.573 6.605 1,934,505 -0.53(-7.49%)
May 06, 2019 7.099 7.206 7.058 7.140 971,679 -0.16(-2.25%)
May 03, 2019 7.083 7.305 7.066 7.305 822,882 +0.28(+3.98%)
May 02, 2019 6.786 7.050 6.737 7.025 979,057 +0.20(+2.89%)
May 01, 2019 7.115 7.115 6.828 6.828 1,647,267 -0.26(-3.60%)
Apr 30, 2019 7.107 7.173 7.025 7.083 1,246,685 -0.02(-0.35%)
Apr 29, 2019 6.877 7.124 6.795 7.107 817,886 +0.20(+2.86%)
Apr 26, 2019 6.984 7.099 6.844 6.910 954,538 -0.16(-2.33%)
Apr 25, 2019 6.902 7.124 6.885 7.074 1,160,219 +0.12(+1.65%)
Apr 24, 2019 6.992 7.255 6.614 6.959 1,424,909 -0.18(-2.53%)
Apr 23, 2019 7.009 7.198 7.009 7.140 1,035,901 +0.13(+1.88%)
Apr 22, 2019 6.918 7.033 6.869 7.009 618,519 +0.07(+0.95%)
Apr 18, 2019 7.091 7.206 6.918 6.943 445,175 -0.20(-2.77%)
Apr 17, 2019 7.181 7.231 7.103 7.140 528,063 +0.01(+0.12%)
Apr 16, 2019 7.074 7.198 7.025 7.132 347,795 +0.11(+1.52%)
Apr 15, 2019 7.189 7.206 7.000 7.025 431,138 -0.15(-2.06%)
Apr 12, 2019 7.296 7.354 7.124 7.173 364,212 +0.00(+0.00%)
Apr 11, 2019 7.420 7.420 7.157 7.173 404,176 -0.26(-3.54%)
Apr 10, 2019 7.338 7.494 7.296 7.436 896,245 +0.13(+1.80%)
Apr 09, 2019 7.444 7.449 7.296 7.305 875,467 -0.21(-2.84%)
Apr 08, 2019 7.469 7.527 7.403 7.519 511,722 +0.02(+0.33%)
Apr 05, 2019 7.370 7.502 7.329 7.494 634,697 +0.16(+2.13%)
Apr 04, 2019 7.124 7.350 7.124 7.338 471,082 +0.21(+2.88%)
Apr 03, 2019 7.346 7.362 7.074 7.132 923,789 -0.11(-1.48%)
Apr 02, 2019 7.181 7.251 7.091 7.239 496,338 +0.06(+0.80%)
Apr 01, 2019 7.083 7.329 7.066 7.181 951,123 +0.20(+2.83%)
Mar 29, 2019 7.189 7.280 6.984 6.984 768,906 -0.12(-1.74%)
Mar 28, 2019 7.099 7.214 7.017 7.107 321,113 +0.02(+0.23%)
Mar 27, 2019 6.959 7.206 6.959 7.091 596,895 +0.13(+1.89%)
Mar 26, 2019 7.058 7.124 6.852 6.959 514,169 -0.03(-0.47%)
Mar 25, 2019 7.198 7.198 6.934 6.992 723,613 -0.22(-3.08%)
Mar 22, 2019 7.510 7.510 7.157 7.214 435,450 -0.40(-5.29%)
Mar 21, 2019 7.387 7.732 7.387 7.617 801,045 +0.16(+2.21%)
Mar 20, 2019 7.461 7.543 7.305 7.453 372,217 -0.04(-0.55%)
Mar 19, 2019 7.543 7.609 7.387 7.494 782,219 +0.04(+0.55%)
Mar 18, 2019 7.379 7.551 7.346 7.453 594,471 +0.09(+1.23%)
Mar 15, 2019 7.543 7.551 7.264 7.362 1,464,509 -0.11(-1.43%)
Mar 14, 2019 7.642 7.675 7.444 7.469 329,721 -0.21(-2.68%)
Mar 13, 2019 7.486 7.708 7.461 7.675 509,215 +0.25(+3.32%)
Mar 12, 2019 7.436 7.543 7.428 7.428 391,556 -0.01(-0.11%)
Mar 11, 2019 7.264 7.453 7.239 7.436 503,926 +0.18(+2.49%)
Mar 08, 2019 7.338 7.412 7.247 7.255 510,335 -0.15(-2.00%)
Mar 07, 2019 7.370 7.453 7.124 7.403 695,528 +0.03(+0.45%)
Mar 06, 2019 7.806 7.823 7.321 7.370 919,038 -0.43(-5.49%)
Mar 05, 2019 8.061 8.061 7.790 7.798 423,301 -0.30(-3.76%)
Mar 04, 2019 8.135 8.168 7.971 8.103 476,259 -0.05(-0.61%)
Mar 01, 2019 8.226 8.292 8.053 8.152 749,821 -0.01(-0.10%)
Feb 28, 2019 8.366 8.432 8.140 8.160 551,146 -0.26(-3.03%)
Feb 27, 2019 8.440 8.481 8.333 8.415 429,989 +0.01(+0.10%)
Feb 26, 2019 8.382 8.473 8.284 8.407 452,829 +0.12(+1.49%)
Feb 25, 2019 8.292 8.415 8.175 8.284 720,354 +0.00(+0.00%)
Feb 22, 2019 8.366 8.415 8.226 8.284 557,746 -0.02(-0.20%)
Feb 21, 2019 8.465 8.539 8.242 8.300 370,520 -0.19(-2.23%)
Feb 20, 2019 8.259 8.522 8.259 8.489 837,962 +0.21(+2.58%)
Feb 19, 2019 8.045 8.349 8.045 8.275 494,198 +0.16(+1.92%)
Feb 15, 2019 7.971 8.135 7.823 8.119 539,511 +0.21(+2.71%)
Feb 14, 2019 8.078 8.135 7.897 7.905 849,222 -0.21(-2.63%)
Feb 13, 2019 8.349 8.440 8.086 8.119 1,051,241 -0.12(-1.40%)
Feb 12, 2019 8.242 8.267 8.078 8.234 746,440 +0.07(+0.91%)
Feb 11, 2019 8.144 8.292 8.061 8.160 899,407 -0.01(-0.10%)
Feb 08, 2019 8.292 8.366 8.119 8.168 799,420 -0.18(-2.17%)
Feb 07, 2019 8.456 8.456 8.251 8.349 1,272,798 -0.05(-0.59%)
Feb 06, 2019 8.349 8.432 8.177 8.399 1,554,214 +0.08(+0.99%)
Feb 05, 2019 7.897 8.571 7.815 8.316 3,922,769 -0.67(-7.50%)
Feb 04, 2019 8.843 8.991 8.810 8.991 372,193 +0.02(+0.18%)
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.