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, 2020 3.005 3.336 2.954 3.268 1,855,253 +0.27(+9.07%)
Mar 30, 2020 2.835 3.073 2.717 2.997 1,085,077 +0.18(+6.33%)
Mar 27, 2020 2.886 2.950 2.742 2.818 1,624,307 -0.22(-7.26%)
Mar 26, 2020 2.767 3.056 2.734 3.039 774,653 +0.23(+8.16%)
Mar 25, 2020 2.963 3.082 2.666 2.810 1,698,904 -0.16(-5.43%)
Mar 24, 2020 3.200 3.239 2.827 2.971 1,727,279 -0.01(-0.28%)
Mar 23, 2020 2.717 2.997 2.632 2.980 935,238 +0.28(+10.38%)
Mar 20, 2020 2.997 3.048 2.598 2.700 1,438,658 -0.25(-8.36%)
Mar 19, 2020 2.623 3.311 2.555 2.946 1,042,849 +0.31(+11.58%)
Mar 18, 2020 2.734 3.099 2.615 2.640 1,109,750 -0.32(-10.89%)
Mar 17, 2020 2.572 3.124 2.436 2.963 1,638,548 +0.52(+21.18%)
Mar 16, 2020 2.869 2.980 2.419 2.445 1,183,698 -0.67(-21.53%)
Mar 13, 2020 2.674 3.132 2.428 3.116 1,377,404 +0.70(+28.77%)
Mar 12, 2020 2.547 2.734 2.360 2.419 1,544,465 -0.37(-13.11%)
Mar 11, 2020 3.031 3.048 2.750 2.784 1,014,232 -0.27(-8.89%)
Mar 10, 2020 2.869 3.065 2.767 3.056 911,197 +0.37(+13.56%)
Mar 09, 2020 3.005 3.124 2.683 2.691 676,124 -0.72(-21.14%)
Mar 06, 2020 3.548 3.633 3.362 3.413 935,899 -0.28(-7.59%)
Mar 05, 2020 3.803 3.884 3.642 3.693 1,535,925 -0.17(-4.40%)
Mar 04, 2020 3.913 3.939 3.795 3.863 657,443 +0.01(+0.22%)
Mar 03, 2020 3.888 4.079 3.761 3.854 1,351,859 -0.06(-1.52%)
Mar 02, 2020 3.930 3.956 3.744 3.913 1,510,421 +0.00(+0.00%)
Feb 28, 2020 3.846 4.032 3.803 3.913 1,220,615 -0.08(-1.91%)
Feb 27, 2020 4.168 4.202 3.964 3.990 2,209,921 -0.30(-6.93%)
Feb 26, 2020 4.559 4.559 4.274 4.287 620,560 -0.25(-5.43%)
Feb 25, 2020 4.788 4.830 4.512 4.533 3,266,217 -0.24(-4.98%)
Feb 24, 2020 4.627 4.915 4.491 4.771 1,169,468 -0.05(-1.06%)
Feb 21, 2020 4.830 4.864 4.559 4.822 989,026 -0.04(-0.87%)
Feb 20, 2020 5.077 5.119 4.864 4.864 696,083 -0.26(-5.13%)
Feb 19, 2020 5.119 5.200 5.021 5.127 602,717 +0.04(+0.83%)
Feb 18, 2020 5.102 5.136 5.021 5.085 616,423 -0.03(-0.50%)
Feb 14, 2020 5.221 5.263 5.093 5.110 453,048 -0.08(-1.63%)
Feb 13, 2020 5.103 5.254 5.094 5.195 620,552 +0.07(+1.31%)
Feb 12, 2020 5.103 5.271 5.044 5.128 627,734 +0.05(+0.99%)
Feb 11, 2020 4.876 5.229 4.876 5.078 1,087,445 +0.22(+4.50%)
Feb 10, 2020 4.918 4.952 4.809 4.859 767,001 -0.11(-2.20%)
Feb 07, 2020 5.069 5.179 4.952 4.968 992,061 -0.19(-3.75%)
Feb 06, 2020 5.305 5.422 5.145 5.162 862,036 -0.23(-4.21%)
Feb 05, 2020 5.355 5.582 5.347 5.389 1,082,629 +0.10(+1.91%)
Feb 04, 2020 5.296 5.506 5.137 5.288 1,542,602 +0.07(+1.29%)
Feb 03, 2020 4.935 5.271 4.935 5.221 2,069,941 +0.28(+5.61%)
Jan 31, 2020 4.590 4.960 4.573 4.943 2,852,116 +0.32(+6.91%)
Jan 30, 2020 4.733 4.842 4.607 4.624 2,563,421 -0.08(-1.79%)
Jan 29, 2020 4.237 4.809 3.892 4.708 2,114,978 +0.04(+0.90%)
Jan 28, 2020 4.935 4.968 4.582 4.666 1,427,739 -0.19(-3.98%)
Jan 27, 2020 4.666 4.910 4.598 4.859 1,198,659 +0.03(+0.70%)
Jan 24, 2020 4.994 4.994 4.720 4.825 684,807 -0.13(-2.71%)
Jan 23, 2020 4.783 4.977 4.691 4.960 872,259 +0.11(+2.25%)
Jan 22, 2020 4.977 4.977 4.783 4.851 752,167 -0.10(-2.04%)
Jan 21, 2020 5.027 5.027 4.838 4.952 835,245 -0.11(-2.16%)
Jan 17, 2020 5.061 5.120 4.964 5.061 710,144 +0.05(+1.01%)
Jan 16, 2020 5.069 5.137 4.998 5.010 460,823 -0.01(-0.17%)
Jan 15, 2020 5.086 5.111 4.985 5.019 489,200 -0.12(-2.29%)
Jan 14, 2020 5.086 5.179 5.036 5.137 656,052 +0.03(+0.66%)
Jan 13, 2020 4.985 5.120 4.901 5.103 1,378,734 +0.11(+2.19%)
Jan 10, 2020 5.153 5.153 4.960 4.994 747,495 -0.18(-3.57%)
Jan 09, 2020 5.355 5.372 5.128 5.179 775,715 -0.18(-3.30%)
Jan 08, 2020 5.288 5.431 5.275 5.355 1,175,078 +0.06(+1.11%)
Jan 07, 2020 5.246 5.422 5.246 5.296 904,614 +0.04(+0.80%)
Jan 06, 2020 5.002 5.330 5.002 5.254 1,705,666 +0.24(+4.69%)
Jan 03, 2020 5.145 5.195 4.935 5.019 1,041,307 -0.18(-3.40%)
Jan 02, 2020 5.271 5.364 5.162 5.195 1,084,880 -0.04(-0.80%)
Dec 31, 2019 5.229 5.288 5.179 5.237 1,109,110 +0.06(+1.14%)
Dec 30, 2019 5.170 5.338 5.145 5.179 1,080,649 +0.03(+0.65%)
Dec 27, 2019 5.246 5.313 5.111 5.145 877,034 -0.08(-1.45%)
Dec 26, 2019 5.221 5.334 5.187 5.221 435,461 +0.00(+0.00%)
Dec 24, 2019 5.128 5.233 5.120 5.221 274,898 +0.13(+2.48%)
Dec 23, 2019 5.036 5.137 5.036 5.094 779,074 +0.02(+0.33%)
Dec 20, 2019 5.061 5.204 5.036 5.078 6,111,287 +0.00(+0.00%)
Dec 19, 2019 5.019 5.141 4.994 5.078 1,011,114 +0.08(+1.51%)
Dec 18, 2019 4.943 5.094 4.935 5.002 852,194 +0.06(+1.19%)
Dec 17, 2019 4.893 4.952 4.800 4.943 1,049,693 +0.08(+1.55%)
Dec 16, 2019 4.825 5.027 4.792 4.867 1,313,596 +0.13(+2.66%)
Dec 13, 2019 4.935 4.947 4.674 4.741 781,515 -0.21(-4.24%)
Dec 12, 2019 4.893 4.960 4.741 4.952 976,314 +0.09(+1.90%)
Dec 11, 2019 4.691 4.905 4.683 4.859 2,502,118 +0.19(+4.14%)
Dec 10, 2019 4.817 4.825 4.632 4.666 1,223,885 -0.19(-3.98%)
Dec 09, 2019 4.666 4.926 4.666 4.859 1,263,994 +0.19(+4.14%)
Dec 06, 2019 4.607 4.884 4.590 4.666 2,173,018 +0.12(+2.59%)
Dec 05, 2019 4.565 4.910 4.506 4.548 2,191,113 +0.24(+5.66%)
Dec 04, 2019 4.212 4.397 4.187 4.304 2,150,802 +0.14(+3.43%)
Dec 03, 2019 4.212 4.237 3.993 4.161 1,601,121 -0.12(-2.75%)
Dec 02, 2019 4.338 4.346 4.220 4.279 917,971 -0.03(-0.59%)
Nov 29, 2019 4.237 4.321 4.187 4.304 279,537 +0.01(+0.20%)
Nov 27, 2019 4.287 4.338 4.178 4.296 1,913,464 +0.01(+0.20%)
Nov 26, 2019 4.372 4.422 4.262 4.287 1,286,913 -0.08(-1.92%)
Nov 25, 2019 4.304 4.472 4.304 4.372 1,386,267 +0.11(+2.56%)
Nov 22, 2019 4.237 4.304 4.182 4.262 1,341,304 +0.04(+1.00%)
Nov 21, 2019 4.338 4.338 4.119 4.220 1,693,189 +0.02(+0.40%)
Nov 20, 2019 4.178 4.296 4.094 4.203 1,319,563 +0.01(+0.20%)
Nov 19, 2019 4.069 4.296 3.918 4.195 1,665,674 +0.13(+3.10%)
Nov 18, 2019 4.153 4.203 3.829 4.069 1,434,023 -0.09(-2.22%)
Nov 15, 2019 3.987 4.236 3.887 4.161 2,365,742 +0.21(+5.25%)
Nov 14, 2019 3.937 4.135 3.912 3.954 1,506,925 +0.02(+0.63%)
Nov 13, 2019 4.269 4.269 3.887 3.929 1,798,157 -0.40(-9.21%)
Nov 12, 2019 4.286 4.369 4.170 4.327 1,250,853 +0.05(+1.17%)
Nov 11, 2019 4.917 4.959 4.228 4.278 3,397,121 -0.71(-14.17%)
Nov 08, 2019 4.950 5.108 4.876 4.984 1,604,972 +0.02(+0.50%)
Nov 07, 2019 5.158 5.216 4.867 4.959 1,813,240 -0.12(-2.29%)
Nov 06, 2019 4.975 5.357 4.975 5.075 2,408,618 +0.09(+1.83%)
Nov 05, 2019 5.158 5.382 4.942 4.984 3,360,294 +0.24(+5.08%)
Nov 04, 2019 4.643 4.759 4.452 4.743 1,886,439 +0.15(+3.25%)
Nov 01, 2019 4.477 4.892 4.477 4.593 2,520,810 +0.20(+4.54%)
Oct 31, 2019 4.959 4.975 4.336 4.394 2,919,261 -0.61(-12.27%)
Oct 30, 2019 5.025 5.083 4.925 5.009 683,163 -0.05(-0.99%)
Oct 29, 2019 4.984 5.183 4.984 5.058 917,680 +0.04(+0.83%)
Oct 28, 2019 4.950 5.125 4.942 5.017 504,013 +0.07(+1.34%)
Oct 25, 2019 4.676 5.009 4.676 4.950 1,060,671 +0.29(+6.24%)
Oct 24, 2019 4.892 4.909 4.618 4.660 806,897 -0.25(-5.08%)
Oct 23, 2019 4.801 4.959 4.743 4.909 601,409 +0.11(+2.25%)
Oct 22, 2019 4.710 4.842 4.668 4.801 680,812 +0.09(+1.94%)
Oct 21, 2019 4.568 4.801 4.568 4.710 1,033,629 +0.22(+5.00%)
Oct 18, 2019 4.560 4.610 4.460 4.485 520,704 -0.11(-2.35%)
Oct 17, 2019 4.585 4.643 4.548 4.593 827,405 +0.02(+0.36%)
Oct 16, 2019 4.618 4.734 4.552 4.577 727,544 -0.07(-1.61%)
Oct 15, 2019 4.560 4.776 4.519 4.651 856,561 +0.03(+0.72%)
Oct 14, 2019 4.519 4.693 4.494 4.618 766,486 +0.03(+0.72%)
Oct 11, 2019 4.543 4.622 4.477 4.585 659,277 +0.15(+3.37%)
Oct 10, 2019 4.402 4.481 4.381 4.435 635,828 +0.09(+2.10%)
Oct 09, 2019 4.327 4.402 4.261 4.344 1,042,767 +0.07(+1.75%)
Oct 08, 2019 4.369 4.377 4.211 4.269 973,963 -0.15(-3.38%)
Oct 07, 2019 4.402 4.502 4.398 4.419 835,245 +0.01(+0.19%)
Oct 04, 2019 4.452 4.560 4.357 4.411 1,020,339 -0.06(-1.30%)
Oct 03, 2019 4.485 4.519 4.377 4.469 1,027,947 -0.03(-0.74%)
Oct 02, 2019 4.602 4.602 4.265 4.502 1,824,116 -0.17(-3.56%)
Oct 01, 2019 4.602 4.793 4.602 4.668 1,631,250 -0.02(-0.35%)
Sep 30, 2019 5.025 5.025 4.577 4.685 2,987,880 -0.55(-10.48%)
Sep 27, 2019 5.332 5.382 5.150 5.233 1,048,511 -0.11(-2.02%)
Sep 26, 2019 5.283 5.386 5.200 5.341 1,093,880 +0.03(+0.63%)
Sep 25, 2019 5.108 5.357 4.992 5.308 887,143 +0.14(+2.73%)
Sep 24, 2019 5.391 5.449 5.158 5.166 1,005,385 -0.26(-4.75%)
Sep 23, 2019 5.233 5.540 5.216 5.424 1,340,020 +0.11(+2.03%)
Sep 20, 2019 5.598 5.648 5.266 5.316 3,174,429 -0.28(-5.04%)
Sep 19, 2019 5.582 5.723 5.515 5.598 1,465,626 -0.07(-1.17%)
Sep 18, 2019 5.922 5.955 5.652 5.665 992,104 -0.27(-4.48%)
Sep 17, 2019 5.922 5.985 5.781 5.931 603,611 -0.05(-0.83%)
Sep 16, 2019 5.955 6.080 5.931 5.980 825,724 +0.02(+0.28%)
Sep 13, 2019 5.897 6.088 5.897 5.964 1,048,632 +0.11(+1.84%)
Sep 12, 2019 5.881 5.889 5.756 5.856 1,171,395 -0.08(-1.40%)
Sep 11, 2019 5.831 5.939 5.723 5.939 1,290,543 +0.16(+2.73%)
Sep 10, 2019 5.598 5.856 5.598 5.781 1,148,940 +0.20(+3.57%)
Sep 09, 2019 5.283 5.582 5.283 5.582 944,178 +0.32(+6.16%)
Sep 06, 2019 5.349 5.349 5.233 5.258 823,134 -0.08(-1.56%)
Sep 05, 2019 5.249 5.474 5.236 5.341 1,177,088 +0.16(+3.04%)
Sep 04, 2019 5.067 5.208 5.067 5.183 771,477 +0.20(+4.00%)
Sep 03, 2019 5.025 5.117 4.971 4.984 1,375,968 -0.20(-3.85%)
Aug 30, 2019 5.291 5.332 5.183 5.183 567,055 -0.05(-0.95%)
Aug 29, 2019 5.150 5.241 5.146 5.233 867,936 +0.12(+2.27%)
Aug 28, 2019 4.901 5.183 4.892 5.117 1,193,575 +0.22(+4.41%)
Aug 27, 2019 5.216 5.233 4.876 4.901 1,027,440 -0.28(-5.45%)
Aug 26, 2019 5.158 5.200 5.079 5.183 788,995 +0.10(+1.96%)
Aug 23, 2019 5.233 5.308 5.083 5.083 901,269 -0.21(-3.92%)
Aug 22, 2019 5.382 5.416 5.291 5.291 619,296 -0.09(-1.70%)
Aug 21, 2019 5.474 5.499 5.341 5.382 1,063,748 -0.07(-1.22%)
Aug 20, 2019 5.324 5.524 5.324 5.449 1,060,970 +0.08(+1.55%)
Aug 19, 2019 5.266 5.399 5.191 5.366 1,008,150 +0.15(+2.87%)
Aug 16, 2019 4.967 5.241 4.959 5.216 1,710,197 +0.34(+6.98%)
Aug 15, 2019 4.942 4.959 4.826 4.876 1,458,441 -0.07(-1.51%)
Aug 14, 2019 5.050 5.075 4.876 4.950 1,843,952 -0.25(-4.79%)
Aug 13, 2019 5.141 5.349 5.108 5.200 1,070,088 +0.03(+0.64%)
Aug 12, 2019 5.200 5.258 5.083 5.166 2,047,113 -0.08(-1.58%)
Aug 09, 2019 5.357 5.391 5.200 5.249 1,885,731 -0.16(-2.92%)
Aug 08, 2019 5.449 5.532 5.395 5.407 1,607,409 +0.02(+0.31%)
Aug 07, 2019 5.291 5.499 5.050 5.391 1,715,071 -0.01(-0.15%)
Aug 06, 2019 5.573 5.640 5.302 5.399 2,430,387 -0.17(-3.13%)
Aug 05, 2019 5.582 5.673 5.486 5.573 2,022,865 -0.13(-2.33%)
Aug 02, 2019 5.856 5.889 5.596 5.706 2,293,626 -0.26(-4.32%)
Aug 01, 2019 6.238 6.298 5.881 5.964 2,754,778 -0.34(-5.40%)
Jul 31, 2019 6.720 6.877 6.288 6.304 3,038,736 -0.47(-6.87%)
Jul 30, 2019 7.060 7.268 6.711 6.769 2,127,894 -0.71(-9.44%)
Jul 29, 2019 7.475 7.534 7.359 7.475 839,261 +0.04(+0.56%)
Jul 26, 2019 7.392 7.480 7.334 7.434 625,567 +0.04(+0.56%)
Jul 25, 2019 7.575 7.583 7.309 7.392 661,557 -0.18(-2.41%)
Jul 24, 2019 7.417 7.575 7.260 7.575 901,910 +0.09(+1.22%)
Jul 23, 2019 7.434 7.604 7.434 7.484 745,224 +0.08(+1.12%)
Jul 22, 2019 7.475 7.617 7.367 7.401 717,553 -0.06(-0.78%)
Jul 19, 2019 7.251 7.517 7.251 7.459 1,079,332 +0.21(+2.86%)
Jul 18, 2019 7.201 7.284 7.106 7.251 1,278,479 +0.05(+0.69%)
Jul 17, 2019 7.309 7.318 7.160 7.201 868,851 -0.12(-1.59%)
Jul 16, 2019 7.235 7.446 7.168 7.318 1,208,049 +0.08(+1.15%)
Jul 15, 2019 7.301 7.334 7.122 7.235 1,076,789 -0.05(-0.68%)
Jul 12, 2019 7.143 7.322 7.143 7.284 1,065,727 +0.17(+2.45%)
Jul 11, 2019 7.060 7.160 6.977 7.110 1,489,943 +0.04(+0.59%)
Jul 10, 2019 6.794 7.106 6.720 7.068 1,196,038 +0.35(+5.19%)
Jul 09, 2019 6.603 6.761 6.529 6.720 2,168,392 +0.07(+1.12%)
Jul 08, 2019 6.861 6.944 6.628 6.645 981,962 -0.22(-3.15%)
Jul 05, 2019 6.761 6.861 6.720 6.861 2,326,855 +0.02(+0.24%)
Jul 03, 2019 6.861 6.886 6.711 6.844 1,027,683 -0.02(-0.24%)
Jul 02, 2019 7.268 7.268 6.728 6.861 2,054,703 -0.41(-5.60%)
Jul 01, 2019 7.376 7.442 7.085 7.268 2,565,586 -0.11(-1.46%)
Jun 28, 2019 7.201 7.392 6.828 7.376 3,766,406 +0.16(+2.19%)
Jun 27, 2019 7.251 7.430 7.102 7.218 11,596,099 -0.03(-0.46%)
Jun 26, 2019 6.969 7.330 6.952 7.251 2,120,331 +0.32(+4.68%)
Jun 25, 2019 6.695 7.039 6.620 6.927 1,963,490 +0.26(+3.86%)
Jun 24, 2019 6.836 6.952 6.653 6.670 1,051,527 -0.16(-2.31%)
Jun 21, 2019 6.653 6.902 6.603 6.828 2,258,471 +0.12(+1.86%)
Jun 20, 2019 6.869 6.927 6.695 6.703 1,156,998 -0.02(-0.37%)
Jun 19, 2019 6.695 6.778 6.620 6.728 568,289 +0.08(+1.25%)
Jun 18, 2019 6.628 6.814 6.603 6.645 849,676 +0.09(+1.39%)
Jun 17, 2019 6.321 6.603 6.304 6.553 576,994 +0.23(+3.68%)
Jun 14, 2019 6.421 6.487 6.313 6.321 414,877 -0.14(-2.19%)
Jun 13, 2019 6.462 6.520 6.371 6.462 555,400 +0.07(+1.17%)
Jun 12, 2019 6.487 6.512 6.371 6.387 410,479 -0.13(-2.04%)
Jun 11, 2019 6.653 6.682 6.450 6.520 638,533 -0.02(-0.25%)
Jun 10, 2019 6.462 6.620 6.462 6.537 360,333 +0.12(+1.81%)
Jun 07, 2019 6.254 6.516 6.205 6.421 801,824 +0.18(+2.93%)
Jun 06, 2019 6.230 6.279 6.180 6.238 687,211 +0.01(+0.13%)
Jun 05, 2019 6.404 6.429 6.213 6.230 631,968 -0.17(-2.60%)
Jun 04, 2019 6.354 6.504 6.271 6.396 552,714 +0.10(+1.58%)
Jun 03, 2019 6.105 6.325 6.072 6.296 609,964 +0.20(+3.27%)
May 31, 2019 6.097 6.230 6.055 6.097 751,981 -0.12(-2.00%)
May 30, 2019 6.313 6.387 6.188 6.221 526,868 -0.09(-1.45%)
May 29, 2019 6.321 6.379 6.221 6.313 1,123,245 -0.09(-1.43%)
May 28, 2019 6.387 6.437 6.263 6.404 820,885 +0.02(+0.26%)
May 24, 2019 6.512 6.578 6.254 6.387 1,166,618 -0.04(-0.65%)
May 23, 2019 6.396 6.570 6.346 6.429 860,306 -0.08(-1.28%)
May 22, 2019 6.612 6.720 6.479 6.512 1,243,246 -0.15(-2.24%)
May 21, 2019 6.603 6.711 6.578 6.661 464,104 +0.09(+1.39%)
May 20, 2019 6.470 6.620 6.470 6.570 1,765,887 +0.03(+0.51%)
May 17, 2019 6.362 6.595 6.358 6.537 1,078,248 +0.09(+1.42%)
May 16, 2019 6.695 6.720 6.321 6.446 2,231,755 -0.23(-3.48%)
May 15, 2019 6.537 6.678 6.520 6.678 796,572 +0.02(+0.25%)
May 14, 2019 6.695 6.728 6.562 6.661 1,064,207 +0.02(+0.25%)
May 13, 2019 6.711 6.853 6.553 6.645 1,006,869 -0.23(-3.38%)
May 10, 2019 6.853 6.927 6.761 6.877 720,317 -0.02(-0.36%)
May 09, 2019 6.711 6.952 6.711 6.902 1,255,318 +0.09(+1.34%)
May 08, 2019 6.678 6.944 6.612 6.811 1,264,462 +0.14(+2.12%)
May 07, 2019 7.110 7.160 6.637 6.670 1,915,850 -0.54(-7.49%)
May 06, 2019 7.168 7.276 7.127 7.210 962,309 -0.17(-2.25%)
May 03, 2019 7.152 7.376 7.135 7.376 814,947 +0.28(+3.98%)
May 02, 2019 6.853 7.118 6.803 7.093 969,616 +0.20(+2.89%)
May 01, 2019 7.185 7.185 6.894 6.894 1,631,382 -0.26(-3.60%)
Apr 30, 2019 7.176 7.243 7.093 7.152 1,234,663 -0.02(-0.35%)
Apr 29, 2019 6.944 7.193 6.861 7.176 809,999 +0.20(+2.86%)
Apr 26, 2019 7.052 7.168 6.911 6.977 945,333 -0.17(-2.33%)
Apr 25, 2019 6.969 7.193 6.952 7.143 1,149,031 +0.12(+1.65%)
Apr 24, 2019 7.060 7.326 6.678 7.027 1,411,168 -0.18(-2.53%)
Apr 23, 2019 7.077 7.268 7.077 7.210 1,025,912 +0.13(+1.88%)
Apr 22, 2019 6.985 7.102 6.936 7.077 612,555 +0.07(+0.95%)
Apr 18, 2019 7.160 7.276 6.985 7.010 440,882 -0.20(-2.77%)
Apr 17, 2019 7.251 7.301 7.172 7.210 522,971 +0.01(+0.12%)
Apr 16, 2019 7.143 7.268 7.093 7.201 344,441 +0.11(+1.52%)
Apr 15, 2019 7.260 7.276 7.068 7.093 426,981 -0.15(-2.06%)
Apr 12, 2019 7.367 7.426 7.193 7.243 360,700 +0.00(+0.00%)
Apr 11, 2019 7.492 7.492 7.226 7.243 400,278 -0.27(-3.54%)
Apr 10, 2019 7.409 7.567 7.367 7.509 887,602 +0.13(+1.80%)
Apr 09, 2019 7.517 7.521 7.367 7.376 867,024 -0.22(-2.84%)
Apr 08, 2019 7.542 7.600 7.475 7.592 506,787 +0.02(+0.33%)
Apr 05, 2019 7.442 7.575 7.401 7.567 628,577 +0.16(+2.13%)
Apr 04, 2019 7.193 7.421 7.193 7.409 466,540 +0.21(+2.88%)
Apr 03, 2019 7.417 7.434 7.143 7.201 914,881 -0.11(-1.48%)
Apr 02, 2019 7.251 7.322 7.160 7.309 491,551 +0.06(+0.80%)
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.