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 -0.27 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 3.003 3.334 2.952 3.266 1,856,434 +0.27(+9.07%)
Mar 30, 2020 2.834 3.071 2.715 2.995 1,085,767 +0.18(+6.33%)
Mar 27, 2020 2.884 2.948 2.740 2.817 1,625,341 -0.22(-7.26%)
Mar 26, 2020 2.766 3.054 2.732 3.037 775,147 +0.23(+8.16%)
Mar 25, 2020 2.961 3.080 2.664 2.808 1,699,986 -0.16(-5.43%)
Mar 24, 2020 3.198 3.237 2.825 2.969 1,728,379 -0.01(-0.28%)
Mar 23, 2020 2.715 2.995 2.630 2.978 935,834 +0.28(+10.38%)
Mar 20, 2020 2.995 3.046 2.596 2.698 1,439,574 -0.25(-8.36%)
Mar 19, 2020 2.621 3.309 2.554 2.944 1,043,512 +0.31(+11.58%)
Mar 18, 2020 2.732 3.097 2.613 2.638 1,110,457 -0.32(-10.89%)
Mar 17, 2020 2.571 3.122 2.435 2.961 1,639,591 +0.52(+21.18%)
Mar 16, 2020 2.868 2.978 2.418 2.443 1,184,451 -0.67(-21.53%)
Mar 13, 2020 2.672 3.131 2.426 3.114 1,378,280 +0.70(+28.77%)
Mar 12, 2020 2.545 2.732 2.358 2.418 1,545,448 -0.36(-13.11%)
Mar 11, 2020 3.029 3.046 2.749 2.783 1,014,878 -0.27(-8.89%)
Mar 10, 2020 2.868 3.063 2.766 3.054 911,777 +0.36(+13.56%)
Mar 09, 2020 3.003 3.122 2.681 2.689 676,555 -0.72(-21.14%)
Mar 06, 2020 3.546 3.631 3.360 3.410 936,495 -0.28(-7.59%)
Mar 05, 2020 3.801 3.881 3.640 3.690 1,536,902 -0.17(-4.40%)
Mar 04, 2020 3.911 3.936 3.792 3.860 657,861 +0.01(+0.22%)
Mar 03, 2020 3.886 4.076 3.758 3.852 1,352,720 -0.06(-1.52%)
Mar 02, 2020 3.928 3.953 3.741 3.911 1,511,383 +0.00(+0.00%)
Feb 28, 2020 3.843 4.030 3.801 3.911 1,221,392 -0.08(-1.92%)
Feb 27, 2020 4.166 4.199 3.962 3.987 2,211,327 -0.30(-6.93%)
Feb 26, 2020 4.556 4.556 4.272 4.284 620,955 -0.25(-5.43%)
Feb 25, 2020 4.785 4.827 4.509 4.530 3,268,297 -0.24(-4.98%)
Feb 24, 2020 4.624 4.912 4.488 4.768 1,170,212 -0.05(-1.06%)
Feb 21, 2020 4.827 4.861 4.556 4.819 989,655 -0.04(-0.87%)
Feb 20, 2020 5.073 5.116 4.861 4.861 696,526 -0.26(-5.13%)
Feb 19, 2020 5.116 5.196 5.018 5.124 603,100 +0.04(+0.83%)
Feb 18, 2020 5.099 5.133 5.018 5.082 616,816 -0.03(-0.50%)
Feb 14, 2020 5.218 5.260 5.090 5.107 453,336 -0.08(-1.63%)
Feb 13, 2020 5.100 5.251 5.091 5.192 620,947 +0.07(+1.31%)
Feb 12, 2020 5.100 5.268 5.041 5.125 628,134 +0.05(+0.99%)
Feb 11, 2020 4.873 5.226 4.873 5.074 1,088,137 +0.22(+4.50%)
Feb 10, 2020 4.915 4.948 4.806 4.856 767,489 -0.11(-2.20%)
Feb 07, 2020 5.066 5.175 4.948 4.965 992,692 -0.19(-3.75%)
Feb 06, 2020 5.301 5.419 5.142 5.158 862,585 -0.23(-4.21%)
Feb 05, 2020 5.352 5.579 5.343 5.385 1,083,318 +0.10(+1.91%)
Feb 04, 2020 5.293 5.503 5.133 5.284 1,543,584 +0.07(+1.29%)
Feb 03, 2020 4.932 5.268 4.932 5.217 2,071,259 +0.28(+5.61%)
Jan 31, 2020 4.587 4.957 4.570 4.940 2,853,931 +0.32(+6.91%)
Jan 30, 2020 4.730 4.839 4.604 4.621 2,565,053 -0.08(-1.79%)
Jan 29, 2020 4.234 4.806 3.890 4.705 2,116,324 +0.04(+0.90%)
Jan 28, 2020 4.932 4.965 4.579 4.663 1,428,647 -0.19(-3.98%)
Jan 27, 2020 4.663 4.906 4.596 4.856 1,199,422 +0.03(+0.70%)
Jan 24, 2020 4.990 4.990 4.717 4.822 685,243 -0.13(-2.71%)
Jan 23, 2020 4.780 4.974 4.688 4.957 872,814 +0.11(+2.25%)
Jan 22, 2020 4.974 4.974 4.780 4.848 752,646 -0.10(-2.04%)
Jan 21, 2020 5.024 5.024 4.835 4.948 835,776 -0.11(-2.16%)
Jan 17, 2020 5.058 5.116 4.961 5.058 710,596 +0.05(+1.01%)
Jan 16, 2020 5.066 5.133 4.995 5.007 461,116 -0.01(-0.17%)
Jan 15, 2020 5.083 5.108 4.982 5.016 489,511 -0.12(-2.29%)
Jan 14, 2020 5.083 5.175 5.032 5.133 656,469 +0.03(+0.66%)
Jan 13, 2020 4.982 5.116 4.898 5.100 1,379,611 +0.11(+2.19%)
Jan 10, 2020 5.150 5.150 4.957 4.990 747,971 -0.18(-3.57%)
Jan 09, 2020 5.352 5.368 5.125 5.175 776,209 -0.18(-3.30%)
Jan 08, 2020 5.284 5.427 5.272 5.352 1,175,826 +0.06(+1.11%)
Jan 07, 2020 5.242 5.419 5.242 5.293 905,190 +0.04(+0.80%)
Jan 06, 2020 4.999 5.326 4.999 5.251 1,706,751 +0.24(+4.69%)
Jan 03, 2020 5.142 5.192 4.932 5.016 1,041,970 -0.18(-3.40%)
Jan 02, 2020 5.268 5.360 5.158 5.192 1,085,571 -0.04(-0.80%)
Dec 31, 2019 5.226 5.284 5.175 5.234 1,109,816 +0.06(+1.14%)
Dec 30, 2019 5.167 5.335 5.142 5.175 1,081,337 +0.03(+0.65%)
Dec 27, 2019 5.242 5.310 5.108 5.142 877,592 -0.08(-1.45%)
Dec 26, 2019 5.217 5.331 5.184 5.217 435,738 +0.00(+0.00%)
Dec 24, 2019 5.125 5.230 5.116 5.217 275,073 +0.13(+2.48%)
Dec 23, 2019 5.032 5.133 5.032 5.091 779,570 +0.02(+0.33%)
Dec 20, 2019 5.058 5.200 5.032 5.074 6,115,177 +0.00(+0.00%)
Dec 19, 2019 5.016 5.137 4.990 5.074 1,011,758 +0.08(+1.51%)
Dec 18, 2019 4.940 5.091 4.932 4.999 852,737 +0.06(+1.19%)
Dec 17, 2019 4.890 4.948 4.797 4.940 1,050,361 +0.08(+1.55%)
Dec 16, 2019 4.822 5.024 4.789 4.864 1,314,432 +0.13(+2.66%)
Dec 13, 2019 4.932 4.944 4.671 4.738 782,013 -0.21(-4.24%)
Dec 12, 2019 4.890 4.957 4.738 4.948 976,935 +0.09(+1.90%)
Dec 11, 2019 4.688 4.902 4.680 4.856 2,503,711 +0.19(+4.14%)
Dec 10, 2019 4.814 4.822 4.629 4.663 1,224,664 -0.19(-3.98%)
Dec 09, 2019 4.663 4.923 4.663 4.856 1,264,798 +0.19(+4.14%)
Dec 06, 2019 4.604 4.881 4.587 4.663 2,174,401 +0.12(+2.59%)
Dec 05, 2019 4.562 4.906 4.503 4.545 2,192,508 +0.24(+5.66%)
Dec 04, 2019 4.209 4.394 4.184 4.302 2,152,172 +0.14(+3.43%)
Dec 03, 2019 4.209 4.234 3.991 4.159 1,602,140 -0.12(-2.75%)
Dec 02, 2019 4.335 4.344 4.218 4.276 918,556 -0.03(-0.59%)
Nov 29, 2019 4.234 4.318 4.184 4.302 279,715 +0.01(+0.20%)
Nov 27, 2019 4.285 4.335 4.175 4.293 1,914,682 +0.01(+0.20%)
Nov 26, 2019 4.369 4.419 4.260 4.285 1,287,733 -0.08(-1.92%)
Nov 25, 2019 4.302 4.470 4.302 4.369 1,387,149 +0.11(+2.56%)
Nov 22, 2019 4.234 4.302 4.180 4.260 1,342,158 +0.04(+1.00%)
Nov 21, 2019 4.335 4.335 4.117 4.218 1,694,266 +0.02(+0.40%)
Nov 20, 2019 4.175 4.293 4.091 4.201 1,320,403 +0.01(+0.20%)
Nov 19, 2019 4.066 4.293 3.915 4.192 1,666,734 +0.13(+3.10%)
Nov 18, 2019 4.150 4.201 3.827 4.066 1,434,936 -0.09(-2.22%)
Nov 15, 2019 3.984 4.233 3.885 4.159 2,367,248 +0.21(+5.25%)
Nov 14, 2019 3.935 4.132 3.910 3.951 1,507,884 +0.02(+0.63%)
Nov 13, 2019 4.267 4.267 3.885 3.926 1,799,301 -0.40(-9.21%)
Nov 12, 2019 4.283 4.366 4.167 4.325 1,251,649 +0.05(+1.16%)
Nov 11, 2019 4.914 4.956 4.225 4.275 3,399,283 -0.71(-14.17%)
Nov 08, 2019 4.947 5.105 4.873 4.980 1,605,994 +0.02(+0.50%)
Nov 07, 2019 5.155 5.213 4.864 4.956 1,814,394 -0.12(-2.29%)
Nov 06, 2019 4.972 5.354 4.972 5.072 2,410,152 +0.09(+1.83%)
Nov 05, 2019 5.155 5.379 4.939 4.980 3,362,434 +0.24(+5.08%)
Nov 04, 2019 4.640 4.756 4.449 4.740 1,887,640 +0.15(+3.25%)
Nov 01, 2019 4.474 4.889 4.474 4.590 2,522,415 +0.20(+4.54%)
Oct 31, 2019 4.956 4.972 4.333 4.391 2,921,120 -0.61(-12.27%)
Oct 30, 2019 5.022 5.080 4.922 5.005 683,598 -0.05(-0.99%)
Oct 29, 2019 4.980 5.180 4.980 5.055 918,264 +0.04(+0.83%)
Oct 28, 2019 4.947 5.122 4.939 5.014 504,334 +0.07(+1.34%)
Oct 25, 2019 4.673 5.005 4.673 4.947 1,061,346 +0.29(+6.24%)
Oct 24, 2019 4.889 4.906 4.615 4.657 807,411 -0.25(-5.08%)
Oct 23, 2019 4.798 4.956 4.740 4.906 601,792 +0.11(+2.25%)
Oct 22, 2019 4.707 4.839 4.665 4.798 681,246 +0.09(+1.94%)
Oct 21, 2019 4.565 4.798 4.565 4.707 1,034,287 +0.22(+5.00%)
Oct 18, 2019 4.557 4.607 4.458 4.482 521,035 -0.11(-2.35%)
Oct 17, 2019 4.582 4.640 4.545 4.590 827,932 +0.02(+0.36%)
Oct 16, 2019 4.615 4.731 4.549 4.574 728,007 -0.07(-1.61%)
Oct 15, 2019 4.557 4.773 4.516 4.648 857,106 +0.03(+0.72%)
Oct 14, 2019 4.516 4.690 4.491 4.615 766,974 +0.03(+0.72%)
Oct 11, 2019 4.541 4.619 4.474 4.582 659,697 +0.15(+3.37%)
Oct 10, 2019 4.399 4.478 4.379 4.433 636,233 +0.09(+2.10%)
Oct 09, 2019 4.325 4.399 4.258 4.341 1,043,431 +0.07(+1.75%)
Oct 08, 2019 4.366 4.375 4.208 4.267 974,583 -0.15(-3.38%)
Oct 07, 2019 4.399 4.499 4.395 4.416 835,777 +0.01(+0.19%)
Oct 04, 2019 4.449 4.557 4.354 4.408 1,020,988 -0.06(-1.30%)
Oct 03, 2019 4.482 4.516 4.375 4.466 1,028,601 -0.03(-0.74%)
Oct 02, 2019 4.599 4.599 4.262 4.499 1,825,277 -0.17(-3.56%)
Oct 01, 2019 4.599 4.790 4.599 4.665 1,632,288 -0.02(-0.35%)
Sep 30, 2019 5.022 5.022 4.574 4.682 2,989,782 -0.55(-10.48%)
Sep 27, 2019 5.329 5.379 5.146 5.229 1,049,179 -0.11(-2.02%)
Sep 26, 2019 5.279 5.383 5.196 5.337 1,094,577 +0.03(+0.63%)
Sep 25, 2019 5.105 5.354 4.989 5.304 887,708 +0.14(+2.73%)
Sep 24, 2019 5.387 5.445 5.155 5.163 1,006,025 -0.26(-4.75%)
Sep 23, 2019 5.229 5.537 5.213 5.420 1,340,873 +0.11(+2.03%)
Sep 20, 2019 5.595 5.645 5.263 5.312 3,176,450 -0.28(-5.04%)
Sep 19, 2019 5.578 5.719 5.512 5.595 1,466,559 -0.07(-1.17%)
Sep 18, 2019 5.918 5.952 5.649 5.661 992,736 -0.27(-4.48%)
Sep 17, 2019 5.918 5.981 5.777 5.927 603,995 -0.05(-0.83%)
Sep 16, 2019 5.952 6.076 5.927 5.977 826,250 +0.02(+0.28%)
Sep 13, 2019 5.894 6.084 5.894 5.960 1,049,299 +0.11(+1.84%)
Sep 12, 2019 5.877 5.885 5.752 5.852 1,172,141 -0.08(-1.40%)
Sep 11, 2019 5.827 5.935 5.719 5.935 1,291,364 +0.16(+2.73%)
Sep 10, 2019 5.595 5.852 5.595 5.777 1,149,672 +0.20(+3.57%)
Sep 09, 2019 5.279 5.578 5.279 5.578 944,779 +0.32(+6.16%)
Sep 06, 2019 5.346 5.346 5.229 5.254 823,658 -0.08(-1.56%)
Sep 05, 2019 5.246 5.470 5.233 5.337 1,177,838 +0.16(+3.04%)
Sep 04, 2019 5.063 5.205 5.063 5.180 771,968 +0.20(+4.00%)
Sep 03, 2019 5.022 5.113 4.968 4.980 1,376,844 -0.20(-3.85%)
Aug 30, 2019 5.288 5.329 5.180 5.180 567,416 -0.05(-0.95%)
Aug 29, 2019 5.146 5.238 5.142 5.229 868,488 +0.12(+2.27%)
Aug 28, 2019 4.897 5.180 4.889 5.113 1,194,335 +0.22(+4.41%)
Aug 27, 2019 5.213 5.229 4.873 4.897 1,028,094 -0.28(-5.45%)
Aug 26, 2019 5.155 5.196 5.076 5.180 789,497 +0.10(+1.96%)
Aug 23, 2019 5.229 5.304 5.080 5.080 901,843 -0.21(-3.92%)
Aug 22, 2019 5.379 5.412 5.288 5.288 619,690 -0.09(-1.70%)
Aug 21, 2019 5.470 5.495 5.337 5.379 1,064,425 -0.07(-1.22%)
Aug 20, 2019 5.321 5.520 5.321 5.445 1,061,645 +0.08(+1.55%)
Aug 19, 2019 5.263 5.396 5.188 5.362 1,008,792 +0.15(+2.87%)
Aug 16, 2019 4.964 5.238 4.956 5.213 1,711,285 +0.34(+6.98%)
Aug 15, 2019 4.939 4.956 4.823 4.873 1,459,369 -0.07(-1.51%)
Aug 14, 2019 5.047 5.072 4.873 4.947 1,845,126 -0.25(-4.79%)
Aug 13, 2019 5.138 5.346 5.105 5.196 1,070,769 +0.03(+0.64%)
Aug 12, 2019 5.196 5.254 5.080 5.163 2,048,417 -0.08(-1.58%)
Aug 09, 2019 5.354 5.387 5.196 5.246 1,886,932 -0.16(-2.92%)
Aug 08, 2019 5.445 5.528 5.391 5.404 1,608,432 +0.02(+0.31%)
Aug 07, 2019 5.288 5.495 5.047 5.387 1,716,163 -0.01(-0.15%)
Aug 06, 2019 5.570 5.636 5.299 5.396 2,431,934 -0.17(-3.13%)
Aug 05, 2019 5.578 5.669 5.483 5.570 2,024,153 -0.13(-2.33%)
Aug 02, 2019 5.852 5.885 5.592 5.703 2,295,086 -0.26(-4.32%)
Aug 01, 2019 6.234 6.294 5.877 5.960 2,756,531 -0.34(-5.40%)
Jul 31, 2019 6.715 6.873 6.284 6.300 3,040,671 -0.46(-6.87%)
Jul 30, 2019 7.056 7.263 6.707 6.765 2,129,249 -0.71(-9.44%)
Jul 29, 2019 7.471 7.529 7.354 7.471 839,796 +0.04(+0.56%)
Jul 26, 2019 7.388 7.475 7.330 7.429 625,965 +0.04(+0.56%)
Jul 25, 2019 7.570 7.579 7.305 7.388 661,979 -0.18(-2.41%)
Jul 24, 2019 7.413 7.570 7.255 7.570 902,484 +0.09(+1.22%)
Jul 23, 2019 7.429 7.599 7.429 7.479 745,699 +0.08(+1.12%)
Jul 22, 2019 7.471 7.612 7.363 7.396 718,010 -0.06(-0.78%)
Jul 19, 2019 7.247 7.512 7.247 7.454 1,080,019 +0.21(+2.86%)
Jul 18, 2019 7.197 7.280 7.101 7.247 1,279,293 +0.05(+0.69%)
Jul 17, 2019 7.305 7.313 7.155 7.197 869,404 -0.12(-1.59%)
Jul 16, 2019 7.230 7.442 7.164 7.313 1,208,818 +0.08(+1.15%)
Jul 15, 2019 7.296 7.330 7.118 7.230 1,077,475 -0.05(-0.68%)
Jul 12, 2019 7.139 7.317 7.139 7.280 1,066,406 +0.17(+2.45%)
Jul 11, 2019 7.056 7.155 6.973 7.105 1,490,892 +0.04(+0.59%)
Jul 10, 2019 6.790 7.101 6.715 7.064 1,196,800 +0.35(+5.19%)
Jul 09, 2019 6.599 6.757 6.524 6.715 2,169,773 +0.07(+1.13%)
Jul 08, 2019 6.856 6.939 6.624 6.641 982,587 -0.22(-3.15%)
Jul 05, 2019 6.757 6.856 6.715 6.856 2,328,336 +0.02(+0.24%)
Jul 03, 2019 6.856 6.881 6.707 6.840 1,028,337 -0.02(-0.24%)
Jul 02, 2019 7.263 7.263 6.724 6.856 2,056,011 -0.41(-5.60%)
Jul 01, 2019 7.371 7.437 7.081 7.263 2,567,219 -0.11(-1.46%)
Jun 28, 2019 7.197 7.388 6.823 7.371 3,768,804 +0.16(+2.19%)
Jun 27, 2019 7.247 7.425 7.097 7.213 11,603,481 -0.03(-0.46%)
Jun 26, 2019 6.964 7.325 6.948 7.247 2,121,681 +0.32(+4.68%)
Jun 25, 2019 6.690 7.035 6.616 6.923 1,964,740 +0.26(+3.86%)
Jun 24, 2019 6.832 6.948 6.649 6.666 1,052,196 -0.16(-2.31%)
Jun 21, 2019 6.649 6.898 6.599 6.823 2,259,909 +0.12(+1.86%)
Jun 20, 2019 6.865 6.923 6.690 6.699 1,157,735 -0.02(-0.37%)
Jun 19, 2019 6.690 6.773 6.616 6.724 568,651 +0.08(+1.25%)
Jun 18, 2019 6.624 6.810 6.599 6.641 850,216 +0.09(+1.39%)
Jun 17, 2019 6.317 6.599 6.300 6.549 577,361 +0.23(+3.68%)
Jun 14, 2019 6.417 6.483 6.309 6.317 415,141 -0.14(-2.19%)
Jun 13, 2019 6.458 6.516 6.367 6.458 555,754 +0.07(+1.17%)
Jun 12, 2019 6.483 6.508 6.367 6.383 410,741 -0.13(-2.04%)
Jun 11, 2019 6.649 6.678 6.446 6.516 638,940 -0.02(-0.25%)
Jun 10, 2019 6.458 6.616 6.458 6.533 360,562 +0.12(+1.81%)
Jun 07, 2019 6.250 6.512 6.201 6.417 802,334 +0.18(+2.93%)
Jun 06, 2019 6.226 6.275 6.176 6.234 687,649 +0.01(+0.13%)
Jun 05, 2019 6.400 6.425 6.209 6.226 632,371 -0.17(-2.60%)
Jun 04, 2019 6.350 6.500 6.267 6.392 553,066 +0.10(+1.58%)
Jun 03, 2019 6.101 6.321 6.068 6.292 610,352 +0.20(+3.27%)
May 31, 2019 6.093 6.226 6.051 6.093 752,459 -0.12(-2.00%)
May 30, 2019 6.309 6.383 6.184 6.217 527,203 -0.09(-1.45%)
May 29, 2019 6.317 6.375 6.217 6.309 1,123,960 -0.09(-1.43%)
May 28, 2019 6.383 6.433 6.259 6.400 821,407 +0.02(+0.26%)
May 24, 2019 6.508 6.574 6.250 6.383 1,167,360 -0.04(-0.65%)
May 23, 2019 6.392 6.566 6.342 6.425 860,854 -0.08(-1.28%)
May 22, 2019 6.607 6.715 6.475 6.508 1,244,038 -0.15(-2.24%)
May 21, 2019 6.599 6.707 6.574 6.657 464,400 +0.09(+1.39%)
May 20, 2019 6.466 6.616 6.466 6.566 1,767,012 +0.03(+0.51%)
May 17, 2019 6.358 6.591 6.354 6.533 1,078,935 +0.09(+1.42%)
May 16, 2019 6.690 6.715 6.317 6.441 2,233,175 -0.23(-3.48%)
May 15, 2019 6.533 6.674 6.516 6.674 797,079 +0.02(+0.25%)
May 14, 2019 6.690 6.724 6.558 6.657 1,064,884 +0.02(+0.25%)
May 13, 2019 6.707 6.848 6.549 6.641 1,007,510 -0.23(-3.38%)
May 10, 2019 6.848 6.923 6.757 6.873 720,776 -0.02(-0.36%)
May 09, 2019 6.707 6.948 6.707 6.898 1,256,117 +0.09(+1.34%)
May 08, 2019 6.674 6.939 6.607 6.807 1,265,267 +0.14(+2.12%)
May 07, 2019 7.105 7.155 6.632 6.666 1,917,070 -0.54(-7.49%)
May 06, 2019 7.164 7.271 7.122 7.205 962,922 -0.17(-2.25%)
May 03, 2019 7.147 7.371 7.130 7.371 815,466 +0.28(+3.98%)
May 02, 2019 6.848 7.114 6.798 7.089 970,233 +0.20(+2.89%)
May 01, 2019 7.180 7.180 6.890 6.890 1,632,421 -0.26(-3.60%)
Apr 30, 2019 7.172 7.238 7.089 7.147 1,235,449 -0.02(-0.35%)
Apr 29, 2019 6.939 7.188 6.856 7.172 810,514 +0.20(+2.86%)
Apr 26, 2019 7.047 7.164 6.906 6.973 945,935 -0.17(-2.33%)
Apr 25, 2019 6.964 7.188 6.948 7.139 1,149,762 +0.12(+1.65%)
Apr 24, 2019 7.056 7.321 6.674 7.022 1,412,066 -0.18(-2.53%)
Apr 23, 2019 7.072 7.263 7.072 7.205 1,026,565 +0.13(+1.88%)
Apr 22, 2019 6.981 7.097 6.931 7.072 612,945 +0.07(+0.95%)
Apr 18, 2019 7.155 7.271 6.981 7.006 441,163 -0.20(-2.76%)
Apr 17, 2019 7.247 7.296 7.168 7.205 523,304 +0.01(+0.12%)
Apr 16, 2019 7.139 7.263 7.089 7.197 344,660 +0.11(+1.52%)
Apr 15, 2019 7.255 7.271 7.064 7.089 427,252 -0.15(-2.06%)
Apr 12, 2019 7.363 7.421 7.188 7.238 360,930 +0.00(+0.00%)
Apr 11, 2019 7.487 7.487 7.222 7.238 400,533 -0.27(-3.54%)
Apr 10, 2019 7.404 7.562 7.363 7.504 888,167 +0.13(+1.80%)
Apr 09, 2019 7.512 7.516 7.363 7.371 867,576 -0.22(-2.84%)
Apr 08, 2019 7.537 7.595 7.471 7.587 507,110 +0.02(+0.33%)
Apr 05, 2019 7.437 7.570 7.396 7.562 628,977 +0.16(+2.13%)
Apr 04, 2019 7.188 7.417 7.188 7.404 466,837 +0.21(+2.88%)
Apr 03, 2019 7.413 7.429 7.139 7.197 915,463 -0.11(-1.48%)
Apr 02, 2019 7.247 7.317 7.155 7.305 491,864 +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.