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

Suncoke Energy Inc (NY: SXC )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Sep 30, 2020 3.026 3.114 2.974 2.983 402,693 -0.06(-2.01%)
Sep 29, 2020 3.070 3.080 2.961 3.044 476,010 -0.01(-0.29%)
Sep 28, 2020 2.991 3.096 2.965 3.052 537,937 +0.10(+3.55%)
Sep 25, 2020 2.983 3.016 2.922 2.948 599,907 -0.10(-3.15%)
Sep 24, 2020 3.096 3.166 3.018 3.044 690,307 -0.03(-1.13%)
Sep 23, 2020 3.140 3.236 3.074 3.079 631,546 -0.06(-1.94%)
Sep 22, 2020 3.201 3.271 3.131 3.140 402,186 -0.06(-1.91%)
Sep 21, 2020 3.410 3.432 3.140 3.201 622,092 -0.29(-8.25%)
Sep 18, 2020 3.183 3.654 3.166 3.489 2,864,694 +0.34(+10.80%)
Sep 17, 2020 2.991 3.201 2.939 3.148 619,826 +0.12(+4.03%)
Sep 16, 2020 3.009 3.122 2.974 3.026 912,970 +0.08(+2.66%)
Sep 15, 2020 2.878 3.035 2.878 2.948 417,057 +0.10(+3.36%)
Sep 14, 2020 2.957 3.004 2.773 2.852 529,541 -0.09(-2.97%)
Sep 11, 2020 2.922 3.026 2.904 2.939 450,503 +0.03(+1.20%)
Sep 10, 2020 2.948 3.000 2.887 2.904 349,529 -0.06(-2.06%)
Sep 09, 2020 3.052 3.052 2.922 2.965 326,134 -0.06(-2.02%)
Sep 08, 2020 3.131 3.131 2.974 3.026 417,567 -0.15(-4.67%)
Sep 04, 2020 3.070 3.192 3.053 3.175 526,180 +0.14(+4.60%)
Sep 03, 2020 2.991 3.074 2.954 3.035 445,067 +0.04(+1.46%)
Sep 02, 2020 2.991 3.070 2.895 2.991 426,306 +0.01(+0.29%)
Sep 01, 2020 3.122 3.122 2.913 2.983 788,952 -0.14(-4.47%)
Aug 31, 2020 2.974 3.175 2.930 3.122 971,624 +0.21(+7.19%)
Aug 28, 2020 2.834 2.930 2.817 2.913 518,153 +0.10(+3.41%)
Aug 27, 2020 2.808 2.834 2.708 2.817 508,875 +0.04(+1.57%)
Aug 26, 2020 2.712 2.800 2.686 2.773 1,138,921 +0.06(+2.25%)
Aug 25, 2020 2.791 2.843 2.677 2.712 1,573,591 -0.09(-3.12%)
Aug 24, 2020 2.730 2.800 2.669 2.800 440,132 +0.13(+4.90%)
Aug 21, 2020 2.695 2.695 2.616 2.669 666,525 -0.06(-2.24%)
Aug 20, 2020 2.782 2.817 2.704 2.730 282,544 -0.10(-3.40%)
Aug 19, 2020 2.948 3.009 2.782 2.826 462,674 -0.13(-4.42%)
Aug 18, 2020 2.948 2.974 2.895 2.957 314,567 +0.00(+0.00%)
Aug 17, 2020 2.991 3.035 2.904 2.957 1,018,804 -0.02(-0.59%)
Aug 14, 2020 2.828 2.974 2.820 2.974 434,861 +0.11(+3.89%)
Aug 13, 2020 2.940 2.965 2.854 2.863 347,213 -0.12(-4.02%)
Aug 12, 2020 2.991 3.034 2.794 2.983 615,217 +0.05(+1.75%)
Aug 11, 2020 3.025 3.111 2.905 2.931 725,594 +0.02(+0.59%)
Aug 10, 2020 2.717 3.008 2.717 2.914 996,902 +0.21(+7.94%)
Aug 07, 2020 2.605 2.700 2.541 2.700 551,540 +0.09(+3.62%)
Aug 06, 2020 2.708 2.751 2.605 2.605 1,907,732 -0.08(-2.88%)
Aug 05, 2020 2.828 2.905 2.674 2.683 602,465 -0.09(-3.40%)
Aug 04, 2020 2.880 2.957 2.743 2.777 846,322 -0.09(-3.28%)
Aug 03, 2020 2.905 3.111 2.723 2.871 2,377,536 +0.14(+5.02%)
Jul 31, 2020 2.734 2.760 2.657 2.734 877,423 -0.03(-0.93%)
Jul 30, 2020 2.700 2.794 2.661 2.760 348,010 -0.01(-0.31%)
Jul 29, 2020 2.708 2.777 2.674 2.768 647,183 +0.06(+2.22%)
Jul 28, 2020 2.794 2.837 2.691 2.708 552,056 -0.11(-3.95%)
Jul 27, 2020 2.760 2.820 2.708 2.820 365,766 +0.06(+2.17%)
Jul 24, 2020 2.751 2.828 2.708 2.760 594,594 -0.03(-0.92%)
Jul 23, 2020 2.657 2.794 2.657 2.785 565,627 +0.12(+4.50%)
Jul 22, 2020 2.588 2.725 2.580 2.665 447,788 +0.03(+1.30%)
Jul 21, 2020 2.597 2.691 2.571 2.631 966,135 +0.08(+3.02%)
Jul 20, 2020 2.571 2.605 2.528 2.554 451,768 -0.06(-2.30%)
Jul 17, 2020 2.554 2.623 2.528 2.614 998,652 +0.06(+2.35%)
Jul 16, 2020 2.545 2.614 2.520 2.554 912,661 -0.01(-0.33%)
Jul 15, 2020 2.614 2.614 2.520 2.563 918,566 +0.03(+1.36%)
Jul 14, 2020 2.451 2.588 2.425 2.528 1,139,269 +0.05(+2.08%)
Jul 13, 2020 2.623 2.648 2.451 2.477 611,650 -0.09(-3.67%)
Jul 10, 2020 2.348 2.571 2.340 2.571 1,122,798 +0.21(+8.70%)
Jul 09, 2020 2.374 2.425 2.323 2.365 850,997 -0.03(-1.08%)
Jul 08, 2020 2.425 2.425 2.340 2.391 726,639 -0.04(-1.76%)
Jul 07, 2020 2.477 2.503 2.417 2.434 914,435 -0.08(-3.07%)
Jul 06, 2020 2.365 2.520 2.365 2.511 808,538 +0.21(+9.33%)
Jul 02, 2020 2.614 2.618 2.267 2.297 1,463,617 -0.21(-8.53%)
Jul 01, 2020 2.554 2.657 2.485 2.511 691,479 -0.03(-1.01%)
Jun 30, 2020 2.451 2.580 2.438 2.537 834,614 +0.03(+1.02%)
Jun 29, 2020 2.365 2.610 2.365 2.511 921,841 +0.18(+7.72%)
Jun 26, 2020 2.494 2.511 2.323 2.331 2,184,808 -0.20(-7.80%)
Jun 25, 2020 2.571 2.580 2.417 2.528 830,645 -0.06(-2.32%)
Jun 24, 2020 2.648 2.678 2.537 2.588 1,025,507 -0.10(-3.82%)
Jun 23, 2020 2.820 2.863 2.588 2.691 2,478,134 -0.09(-3.09%)
Jun 22, 2020 2.485 2.785 2.477 2.777 2,356,876 +0.29(+11.72%)
Jun 19, 2020 2.451 2.503 2.323 2.485 5,760,892 +0.07(+2.84%)
Jun 18, 2020 2.537 2.554 2.383 2.417 1,928,554 -0.15(-5.69%)
Jun 17, 2020 2.828 2.828 2.524 2.563 2,137,947 -0.23(-8.28%)
Jun 16, 2020 2.983 2.983 2.734 2.794 1,576,618 -0.03(-1.21%)
Jun 15, 2020 2.588 2.863 2.545 2.828 1,668,042 +0.12(+4.43%)
Jun 12, 2020 2.854 2.863 2.584 2.708 1,210,191 +0.01(+0.32%)
Jun 11, 2020 2.871 3.051 2.691 2.700 1,102,686 -0.40(-12.98%)
Jun 10, 2020 3.557 3.573 3.094 3.103 960,349 -0.45(-12.77%)
Jun 09, 2020 3.634 3.660 3.471 3.557 1,120,156 -0.13(-3.49%)
Jun 08, 2020 3.445 3.737 3.445 3.685 1,088,088 +0.28(+8.31%)
Jun 05, 2020 3.214 3.420 3.163 3.403 859,921 +0.28(+9.07%)
Jun 04, 2020 3.000 3.128 2.948 3.120 1,024,204 +0.13(+4.30%)
Jun 03, 2020 2.871 3.085 2.870 2.991 1,546,284 +0.21(+7.72%)
Jun 02, 2020 2.837 2.914 2.768 2.777 761,893 +0.00(+0.00%)
Jun 01, 2020 2.957 3.000 2.777 2.777 801,346 -0.15(-4.99%)
May 29, 2020 2.931 3.025 2.863 2.923 1,045,674 -0.08(-2.57%)
May 28, 2020 3.000 3.145 2.940 3.000 820,997 +0.03(+1.16%)
May 27, 2020 2.785 2.978 2.700 2.965 1,006,360 +0.25(+9.15%)
May 26, 2020 2.683 2.734 2.575 2.717 2,305,338 +0.14(+5.32%)
May 22, 2020 2.734 2.734 2.563 2.580 685,953 -0.16(-5.94%)
May 21, 2020 2.674 2.863 2.621 2.743 866,928 +0.03(+1.27%)
May 20, 2020 2.614 2.725 2.571 2.708 921,756 +0.15(+5.69%)
May 19, 2020 2.521 2.647 2.428 2.563 882,158 +0.01(+0.33%)
May 18, 2020 2.294 2.571 2.277 2.554 1,351,836 +0.39(+17.83%)
May 15, 2020 2.193 2.210 2.056 2.168 1,519,647 -0.03(-1.15%)
May 14, 2020 2.117 2.252 1.958 2.193 1,773,451 +0.00(+0.00%)
May 13, 2020 2.453 2.487 2.168 2.193 1,399,279 -0.25(-10.31%)
May 12, 2020 2.546 2.605 2.445 2.445 1,265,373 -0.18(-7.03%)
May 11, 2020 2.848 2.857 2.453 2.630 1,459,878 -0.37(-12.33%)
May 08, 2020 2.487 3.075 2.487 2.999 1,862,782 +0.60(+24.83%)
May 07, 2020 2.361 2.546 2.361 2.403 1,924,743 +0.05(+2.14%)
May 06, 2020 2.579 2.621 2.344 2.353 870,103 -0.21(-8.20%)
May 05, 2020 2.655 2.789 2.554 2.563 1,211,591 -0.03(-1.29%)
May 04, 2020 2.588 2.739 2.516 2.596 856,239 -0.06(-2.22%)
May 01, 2020 2.621 2.710 2.571 2.655 915,264 +0.01(+0.32%)
Apr 30, 2020 2.714 2.714 2.521 2.647 1,919,445 -0.08(-3.08%)
Apr 29, 2020 2.521 2.810 2.508 2.731 1,427,417 +0.34(+14.03%)
Apr 28, 2020 2.285 2.437 2.210 2.395 808,914 +0.20(+9.20%)
Apr 27, 2020 2.227 2.227 2.100 2.193 493,258 -0.04(-1.88%)
Apr 24, 2020 2.285 2.294 2.042 2.235 829,688 -0.05(-2.21%)
Apr 23, 2020 2.235 2.378 2.159 2.285 986,933 +0.03(+1.49%)
Apr 22, 2020 2.445 2.487 2.252 2.252 887,970 -0.12(-4.96%)
Apr 21, 2020 2.521 2.521 2.353 2.369 719,070 -0.18(-6.93%)
Apr 20, 2020 2.621 2.655 2.525 2.546 693,989 -0.13(-4.72%)
Apr 17, 2020 2.747 2.798 2.605 2.672 1,023,096 +0.08(+2.91%)
Apr 16, 2020 2.773 2.798 2.529 2.596 901,594 -0.17(-6.08%)
Apr 15, 2020 2.689 2.865 2.605 2.764 992,086 -0.10(-3.52%)
Apr 14, 2020 2.823 3.016 2.773 2.865 1,100,515 -0.02(-0.58%)
Apr 13, 2020 2.655 2.899 2.605 2.882 1,177,449 +0.31(+12.09%)
Apr 09, 2020 3.302 3.302 2.563 2.571 1,956,927 -0.62(-19.47%)
Apr 08, 2020 3.243 3.310 3.142 3.193 641,168 +0.04(+1.33%)
Apr 07, 2020 3.386 3.504 3.042 3.151 721,493 -0.13(-3.85%)
Apr 06, 2020 3.218 3.386 3.138 3.277 672,834 +0.21(+6.85%)
Apr 03, 2020 3.084 3.260 2.963 3.067 802,314 -0.02(-0.54%)
Apr 02, 2020 3.042 3.184 2.924 3.084 704,522 +0.04(+1.38%)
Apr 01, 2020 3.109 3.344 2.966 3.042 1,612,629 -0.19(-5.97%)
Mar 31, 2020 2.974 3.302 2.924 3.235 1,874,510 +0.27(+9.07%)
Mar 30, 2020 2.806 3.042 2.689 2.966 1,096,339 +0.18(+6.33%)
Mar 27, 2020 2.857 2.920 2.714 2.789 1,641,167 -0.22(-7.26%)
Mar 26, 2020 2.739 3.025 2.705 3.008 782,694 +0.23(+8.16%)
Mar 25, 2020 2.932 3.050 2.638 2.781 1,716,538 -0.16(-5.43%)
Mar 24, 2020 3.168 3.205 2.798 2.941 1,745,208 -0.01(-0.28%)
Mar 23, 2020 2.689 2.966 2.605 2.949 944,946 +0.28(+10.38%)
Mar 20, 2020 2.966 3.016 2.571 2.672 1,453,591 -0.24(-8.36%)
Mar 19, 2020 2.596 3.277 2.529 2.915 1,053,673 +0.30(+11.58%)
Mar 18, 2020 2.705 3.067 2.588 2.613 1,121,269 -0.32(-10.89%)
Mar 17, 2020 2.546 3.092 2.411 2.932 1,655,556 +0.51(+21.18%)
Mar 16, 2020 2.840 2.949 2.395 2.420 1,195,984 -0.66(-21.53%)
Mar 13, 2020 2.647 3.100 2.403 3.084 1,391,701 +0.69(+28.77%)
Mar 12, 2020 2.521 2.705 2.336 2.395 1,560,496 -0.36(-13.11%)
Mar 11, 2020 2.999 3.016 2.722 2.756 1,024,760 -0.27(-8.89%)
Mar 10, 2020 2.840 3.033 2.739 3.025 920,655 +0.36(+13.56%)
Mar 09, 2020 2.974 3.092 2.655 2.663 683,142 -0.71(-21.14%)
Mar 06, 2020 3.512 3.596 3.327 3.378 945,614 -0.28(-7.59%)
Mar 05, 2020 3.764 3.844 3.604 3.655 1,551,867 -0.17(-4.40%)
Mar 04, 2020 3.873 3.898 3.756 3.823 664,267 +0.01(+0.22%)
Mar 03, 2020 3.848 4.037 3.722 3.814 1,365,891 -0.06(-1.52%)
Mar 02, 2020 3.890 3.915 3.705 3.873 1,526,099 +0.00(+0.00%)
Feb 28, 2020 3.806 3.991 3.764 3.873 1,233,285 -0.08(-1.91%)
Feb 27, 2020 4.125 4.159 3.924 3.949 2,232,859 -0.29(-6.93%)
Feb 26, 2020 4.512 4.512 4.230 4.243 627,002 -0.24(-5.43%)
Feb 25, 2020 4.739 4.780 4.466 4.487 3,300,120 -0.24(-4.98%)
Feb 24, 2020 4.579 4.865 4.445 4.722 1,181,607 -0.05(-1.06%)
Feb 21, 2020 4.781 4.814 4.512 4.772 999,292 -0.04(-0.87%)
Feb 20, 2020 5.024 5.066 4.814 4.814 703,308 -0.26(-5.13%)
Feb 19, 2020 5.066 5.146 4.970 5.075 608,973 +0.04(+0.83%)
Feb 18, 2020 5.050 5.083 4.970 5.033 622,822 -0.03(-0.50%)
Feb 14, 2020 5.167 5.209 5.041 5.058 457,751 -0.08(-1.63%)
Feb 13, 2020 5.050 5.200 5.042 5.142 626,993 +0.07(+1.31%)
Feb 12, 2020 5.050 5.217 4.992 5.075 634,250 +0.05(+0.99%)
Feb 11, 2020 4.826 5.175 4.826 5.026 1,098,732 +0.22(+4.50%)
Feb 10, 2020 4.867 4.901 4.759 4.809 774,962 -0.11(-2.20%)
Feb 07, 2020 5.017 5.125 4.901 4.917 1,002,358 -0.19(-3.75%)
Feb 06, 2020 5.250 5.367 5.092 5.109 870,984 -0.22(-4.21%)
Feb 05, 2020 5.300 5.525 5.292 5.333 1,093,866 +0.10(+1.91%)
Feb 04, 2020 5.242 5.450 5.084 5.234 1,558,614 +0.07(+1.29%)
Feb 03, 2020 4.884 5.217 4.884 5.167 2,091,427 +0.27(+5.61%)
Jan 31, 2020 4.543 4.909 4.526 4.892 2,881,720 +0.32(+6.91%)
Jan 30, 2020 4.684 4.793 4.560 4.576 2,590,029 -0.08(-1.79%)
Jan 29, 2020 4.193 4.759 3.852 4.659 2,136,931 +0.04(+0.90%)
Jan 28, 2020 4.884 4.917 4.535 4.618 1,442,558 -0.19(-3.98%)
Jan 27, 2020 4.618 4.859 4.551 4.809 1,211,101 +0.03(+0.70%)
Jan 24, 2020 4.942 4.942 4.672 4.776 691,915 -0.13(-2.71%)
Jan 23, 2020 4.734 4.926 4.643 4.909 881,313 +0.11(+2.25%)
Jan 22, 2020 4.926 4.926 4.734 4.801 759,975 -0.10(-2.04%)
Jan 21, 2020 4.976 4.976 4.788 4.901 843,915 -0.11(-2.16%)
Jan 17, 2020 5.009 5.067 4.913 5.009 717,515 +0.05(+1.01%)
Jan 16, 2020 5.017 5.084 4.946 4.959 465,606 -0.01(-0.17%)
Jan 15, 2020 5.034 5.059 4.934 4.967 494,278 -0.12(-2.29%)
Jan 14, 2020 5.034 5.125 4.984 5.084 662,861 +0.03(+0.66%)
Jan 13, 2020 4.934 5.067 4.851 5.050 1,393,045 +0.11(+2.19%)
Jan 10, 2020 5.100 5.100 4.909 4.942 755,254 -0.18(-3.57%)
Jan 09, 2020 5.300 5.317 5.075 5.125 783,767 -0.17(-3.30%)
Jan 08, 2020 5.234 5.375 5.221 5.300 1,187,275 +0.06(+1.11%)
Jan 07, 2020 5.192 5.367 5.192 5.242 914,004 +0.04(+0.80%)
Jan 06, 2020 4.951 5.275 4.951 5.200 1,723,370 +0.23(+4.69%)
Jan 03, 2020 5.092 5.142 4.884 4.967 1,052,116 -0.17(-3.40%)
Jan 02, 2020 5.217 5.308 5.109 5.142 1,096,141 -0.04(-0.80%)
Dec 31, 2019 5.175 5.234 5.125 5.184 1,120,622 +0.06(+1.14%)
Dec 30, 2019 5.117 5.283 5.092 5.125 1,091,866 +0.03(+0.65%)
Dec 27, 2019 5.192 5.258 5.059 5.092 886,137 -0.07(-1.45%)
Dec 26, 2019 5.167 5.279 5.134 5.167 439,981 +0.00(+0.00%)
Dec 24, 2019 5.075 5.179 5.067 5.167 277,751 +0.12(+2.48%)
Dec 23, 2019 4.984 5.084 4.984 5.042 787,161 +0.02(+0.33%)
Dec 20, 2019 5.009 5.150 4.984 5.026 6,174,721 +0.00(+0.00%)
Dec 19, 2019 4.967 5.088 4.942 5.026 1,021,610 +0.07(+1.51%)
Dec 18, 2019 4.892 5.042 4.884 4.951 861,040 +0.06(+1.19%)
Dec 17, 2019 4.842 4.901 4.751 4.892 1,060,589 +0.07(+1.55%)
Dec 16, 2019 4.776 4.976 4.743 4.817 1,327,230 +0.12(+2.66%)
Dec 13, 2019 4.884 4.897 4.626 4.693 789,627 -0.21(-4.24%)
Dec 12, 2019 4.842 4.909 4.693 4.901 986,448 +0.09(+1.90%)
Dec 11, 2019 4.643 4.855 4.634 4.809 2,528,090 +0.19(+4.14%)
Dec 10, 2019 4.768 4.776 4.585 4.618 1,236,589 -0.19(-3.98%)
Dec 09, 2019 4.618 4.876 4.618 4.809 1,277,114 +0.19(+4.14%)
Dec 06, 2019 4.560 4.834 4.543 4.618 2,195,574 +0.12(+2.59%)
Dec 05, 2019 4.518 4.859 4.460 4.501 2,213,856 +0.24(+5.66%)
Dec 04, 2019 4.169 4.352 4.144 4.260 2,173,127 +0.14(+3.43%)
Dec 03, 2019 4.169 4.193 3.952 4.119 1,617,740 -0.12(-2.75%)
Dec 02, 2019 4.293 4.302 4.177 4.235 927,500 -0.02(-0.59%)
Nov 29, 2019 4.193 4.277 4.144 4.260 282,439 +0.01(+0.20%)
Nov 27, 2019 4.243 4.293 4.135 4.252 1,933,326 +0.01(+0.20%)
Nov 26, 2019 4.327 4.377 4.218 4.243 1,300,271 -0.08(-1.92%)
Nov 25, 2019 4.260 4.426 4.260 4.327 1,400,656 +0.11(+2.56%)
Nov 22, 2019 4.193 4.260 4.139 4.218 1,355,227 +0.04(+1.00%)
Nov 21, 2019 4.293 4.293 4.077 4.177 1,710,764 +0.02(+0.40%)
Nov 20, 2019 4.135 4.252 4.052 4.160 1,333,260 +0.01(+0.20%)
Nov 19, 2019 4.027 4.252 3.877 4.152 1,682,963 +0.12(+3.10%)
Nov 18, 2019 4.110 4.160 3.790 4.027 1,448,908 -0.09(-2.22%)
Nov 15, 2019 3.946 4.193 3.847 4.119 2,390,299 +0.21(+5.25%)
Nov 14, 2019 3.897 4.092 3.872 3.913 1,522,566 +0.02(+0.63%)
Nov 13, 2019 4.225 4.225 3.847 3.888 1,816,821 -0.39(-9.21%)
Nov 12, 2019 4.242 4.324 4.127 4.283 1,263,836 +0.05(+1.16%)
Nov 11, 2019 4.867 4.908 4.184 4.234 3,432,382 -0.70(-14.17%)
Nov 08, 2019 4.900 5.056 4.826 4.932 1,621,632 +0.02(+0.50%)
Nov 07, 2019 5.105 5.163 4.817 4.908 1,832,061 -0.12(-2.29%)
Nov 06, 2019 4.924 5.302 4.924 5.023 2,433,619 +0.09(+1.83%)
Nov 05, 2019 5.105 5.327 4.891 4.932 3,395,174 +0.24(+5.08%)
Nov 04, 2019 4.595 4.710 4.406 4.694 1,906,020 +0.15(+3.26%)
Nov 01, 2019 4.431 4.842 4.431 4.546 2,546,976 +0.20(+4.54%)
Oct 31, 2019 4.908 4.924 4.291 4.349 2,949,563 -0.61(-12.27%)
Oct 30, 2019 4.974 5.031 4.875 4.957 690,255 -0.05(-0.99%)
Oct 29, 2019 4.932 5.130 4.932 5.006 927,206 +0.04(+0.83%)
Oct 28, 2019 4.900 5.072 4.891 4.965 509,245 +0.07(+1.34%)
Oct 25, 2019 4.628 4.957 4.628 4.900 1,071,681 +0.29(+6.24%)
Oct 24, 2019 4.842 4.858 4.571 4.612 815,273 -0.25(-5.08%)
Oct 23, 2019 4.752 4.908 4.694 4.858 607,651 +0.11(+2.25%)
Oct 22, 2019 4.661 4.793 4.620 4.752 687,879 +0.09(+1.94%)
Oct 21, 2019 4.521 4.752 4.521 4.661 1,044,358 +0.22(+5.00%)
Oct 18, 2019 4.513 4.562 4.415 4.439 526,109 -0.11(-2.35%)
Oct 17, 2019 4.538 4.595 4.501 4.546 835,993 +0.02(+0.36%)
Oct 16, 2019 4.571 4.686 4.505 4.530 735,096 -0.07(-1.61%)
Oct 15, 2019 4.513 4.727 4.472 4.604 865,452 +0.03(+0.72%)
Oct 14, 2019 4.472 4.645 4.447 4.571 774,442 +0.03(+0.72%)
Oct 11, 2019 4.497 4.575 4.431 4.538 666,120 +0.15(+3.37%)
Oct 10, 2019 4.357 4.435 4.336 4.390 642,428 +0.09(+2.10%)
Oct 09, 2019 4.283 4.357 4.217 4.299 1,053,591 +0.07(+1.75%)
Oct 08, 2019 4.324 4.332 4.168 4.225 984,073 -0.15(-3.38%)
Oct 07, 2019 4.357 4.456 4.353 4.373 843,915 +0.01(+0.19%)
Oct 04, 2019 4.406 4.513 4.312 4.365 1,030,930 -0.06(-1.30%)
Oct 03, 2019 4.439 4.472 4.332 4.423 1,038,617 -0.03(-0.74%)
Oct 02, 2019 4.554 4.554 4.221 4.456 1,843,050 -0.16(-3.56%)
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.