Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

20.07 +0.31 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.01 10.27 9.815 10.22 14,098,884 +0.24(+2.40%)
Jun 27, 2019 9.872 10.01 9.815 9.977 6,019,634 +0.21(+2.16%)
Jun 26, 2019 9.508 9.815 9.374 9.767 7,398,012 +0.36(+3.87%)
Jun 25, 2019 9.413 9.565 9.307 9.403 8,629,779 +0.00(+0.00%)
Jun 24, 2019 9.652 9.652 9.384 9.403 7,270,034 -0.23(-2.39%)
Jun 21, 2019 9.776 9.843 9.604 9.633 7,944,297 -0.18(-1.85%)
Jun 20, 2019 10.12 10.25 9.738 9.815 9,433,254 -0.10(-0.97%)
Jun 19, 2019 9.738 10.03 9.671 9.910 11,633,629 +0.29(+2.99%)
Jun 18, 2019 9.393 9.843 9.372 9.623 10,979,194 +0.41(+4.47%)
Jun 17, 2019 9.202 9.288 9.092 9.211 4,295,747 +0.01(+0.10%)
Jun 14, 2019 9.336 9.355 9.144 9.202 5,764,625 -0.21(-2.24%)
Jun 13, 2019 9.307 9.441 9.259 9.413 4,682,028 +0.21(+2.29%)
Jun 12, 2019 9.183 9.307 9.125 9.202 4,686,480 +0.01(+0.10%)
Jun 11, 2019 9.508 9.547 9.164 9.192 10,679,707 +0.19(+2.13%)
Jun 10, 2019 9.211 9.250 8.905 9.001 7,701,824 -0.17(-1.88%)
Jun 07, 2019 9.441 9.451 9.068 9.173 8,941,968 -0.25(-2.64%)
Jun 06, 2019 9.250 9.432 9.144 9.422 7,267,587 +0.21(+2.29%)
Jun 05, 2019 9.116 9.250 8.900 9.211 8,971,542 +0.02(+0.21%)
Jun 04, 2019 8.694 9.202 8.627 9.192 14,204,794 +0.60(+7.02%)
Jun 03, 2019 8.331 8.594 8.235 8.589 8,446,993 +0.26(+3.10%)
May 31, 2019 8.254 8.407 8.101 8.331 9,080,241 -0.11(-1.25%)
May 30, 2019 8.656 8.761 8.388 8.436 7,443,214 -0.23(-2.65%)
May 29, 2019 8.694 8.733 8.340 8.666 10,823,852 -0.18(-2.06%)
May 28, 2019 8.991 9.068 8.809 8.848 7,781,807 -0.07(-0.75%)
May 24, 2019 9.001 9.020 8.828 8.915 5,546,982 +0.00(+0.00%)
May 23, 2019 8.962 9.183 8.828 8.915 9,411,001 -0.15(-1.69%)
May 22, 2019 9.259 9.355 8.915 9.068 6,423,372 -0.23(-2.47%)
May 21, 2019 9.135 9.384 9.039 9.298 6,863,846 +0.22(+2.43%)
May 20, 2019 9.460 9.518 9.058 9.077 11,189,955 -0.52(-5.39%)
May 17, 2019 9.537 9.748 9.460 9.594 8,745,003 -0.04(-0.40%)
May 16, 2019 9.594 9.805 9.499 9.633 9,985,585 +0.12(+1.31%)
May 15, 2019 9.451 9.566 9.317 9.508 9,424,810 -0.04(-0.40%)
May 14, 2019 9.499 9.575 9.345 9.547 7,929,018 +0.12(+1.32%)
May 13, 2019 9.537 9.547 9.068 9.422 17,336,400 -0.39(-4.00%)
May 10, 2019 9.719 9.910 9.556 9.815 8,718,372 +0.03(+0.29%)
May 09, 2019 9.518 9.843 9.413 9.786 7,561,214 +0.14(+1.49%)
May 08, 2019 9.681 9.853 9.547 9.642 10,736,619 -0.06(-0.59%)
May 07, 2019 9.872 10.08 9.585 9.700 12,226,657 -0.14(-1.46%)
May 06, 2019 9.537 9.872 9.413 9.843 8,830,737 -0.02(-0.19%)
May 03, 2019 9.537 9.863 9.480 9.863 11,720,577 +0.42(+4.46%)
May 02, 2019 9.221 9.451 9.183 9.441 8,044,817 +0.24(+2.60%)
May 01, 2019 9.527 9.604 9.173 9.202 10,694,972 -0.36(-3.80%)
Apr 30, 2019 9.345 9.671 9.240 9.566 14,407,195 +0.11(+1.22%)
Apr 29, 2019 9.671 9.681 9.144 9.451 20,365,628 -0.21(-2.18%)
Apr 26, 2019 9.451 9.738 9.326 9.661 18,510,132 +0.34(+3.70%)
Apr 25, 2019 9.633 9.633 8.771 9.317 24,955,956 +0.21(+2.31%)
Apr 24, 2019 9.144 9.202 9.020 9.106 14,527,871 +0.02(+0.21%)
Apr 23, 2019 8.876 9.231 8.848 9.087 13,474,375 +0.25(+2.82%)
Apr 22, 2019 8.982 9.049 8.742 8.838 10,060,887 -0.13(-1.49%)
Apr 18, 2019 9.144 9.355 8.895 8.972 10,496,803 -0.24(-2.60%)
Apr 17, 2019 9.097 9.451 9.058 9.211 10,152,440 +0.05(+0.52%)
Apr 16, 2019 9.853 9.872 9.068 9.164 17,962,682 -0.64(-6.54%)
Apr 15, 2019 9.709 9.824 9.508 9.805 6,317,437 +0.12(+1.29%)
Apr 12, 2019 9.805 9.920 9.671 9.681 7,556,841 +0.06(+0.60%)
Apr 11, 2019 9.815 9.843 9.585 9.623 10,506,623 -0.34(-3.37%)
Apr 10, 2019 9.920 10.02 9.661 9.958 10,415,009 +0.14(+1.46%)
Apr 09, 2019 10.13 10.16 9.776 9.815 7,647,012 -0.42(-4.12%)
Apr 08, 2019 10.21 10.28 10.09 10.24 6,528,015 +0.14(+1.42%)
Apr 05, 2019 10.08 10.14 9.958 10.09 6,088,062 +0.06(+0.57%)
Apr 04, 2019 10.03 10.16 9.901 10.03 8,040,035 -0.02(-0.19%)
Apr 03, 2019 10.14 10.55 9.978 10.05 15,595,784 +0.27(+2.73%)
Apr 02, 2019 9.921 10.01 9.768 9.787 10,573,809 -0.10(-1.06%)
Apr 01, 2019 9.768 10.05 9.721 9.892 13,483,129 +0.37(+3.90%)
Mar 29, 2019 9.482 9.692 9.444 9.520 9,821,283 +0.26(+2.78%)
Mar 28, 2019 9.139 9.311 9.063 9.263 8,156,449 +0.17(+1.89%)
Mar 27, 2019 9.044 9.158 8.901 9.092 6,711,109 +0.07(+0.74%)
Mar 26, 2019 9.072 9.211 8.939 9.025 7,814,763 +0.10(+1.07%)
Mar 25, 2019 8.872 9.082 8.777 8.930 7,833,660 +0.07(+0.75%)
Mar 22, 2019 9.282 9.368 8.863 8.863 10,202,504 -0.52(-5.58%)
Mar 21, 2019 9.215 9.501 9.139 9.387 8,955,285 +0.16(+1.76%)
Mar 20, 2019 9.320 9.377 9.025 9.225 10,179,064 -0.14(-1.53%)
Mar 19, 2019 9.921 9.997 9.339 9.368 16,722,155 -0.45(-4.56%)
Mar 18, 2019 9.644 10.11 9.625 9.816 12,519,750 +0.32(+3.41%)
Mar 15, 2019 9.482 9.701 9.396 9.492 10,061,369 +0.01(+0.10%)
Mar 14, 2019 9.559 9.678 9.482 9.482 9,949,785 -0.18(-1.87%)
Mar 13, 2019 9.568 9.763 9.375 9.663 12,076,828 +0.16(+1.71%)
Mar 12, 2019 9.549 9.711 9.492 9.501 12,368,815 +0.08(+0.81%)
Mar 11, 2019 9.387 9.473 9.177 9.425 8,019,570 +0.10(+1.12%)
Mar 08, 2019 9.254 9.377 9.144 9.320 11,121,924 -0.12(-1.31%)
Mar 07, 2019 9.568 9.635 9.396 9.444 8,553,924 -0.12(-1.29%)
Mar 06, 2019 10.01 10.04 9.549 9.568 11,953,941 -0.44(-4.38%)
Mar 05, 2019 10.29 10.31 9.892 10.01 10,337,457 -0.26(-2.51%)
Mar 04, 2019 10.34 10.41 10.03 10.26 8,270,780 -0.11(-1.10%)
Mar 01, 2019 10.63 10.67 10.28 10.38 11,411,224 -0.19(-1.80%)
Feb 28, 2019 10.71 10.71 10.36 10.57 10,640,324 -0.21(-1.94%)
Feb 27, 2019 10.98 11.03 10.66 10.78 7,113,139 -0.19(-1.74%)
Feb 26, 2019 10.94 11.06 10.80 10.97 9,538,077 -0.04(-0.35%)
Feb 25, 2019 11.03 11.06 10.74 11.01 8,326,200 -0.03(-0.26%)
Feb 22, 2019 11.05 11.09 10.88 11.04 5,891,762 +0.07(+0.61%)
Feb 21, 2019 10.97 11.05 10.73 10.97 8,564,648 -0.11(-1.03%)
Feb 20, 2019 10.75 11.20 10.75 11.08 12,373,687 +0.37(+3.47%)
Feb 19, 2019 10.77 10.78 10.51 10.71 10,544,871 -0.05(-0.44%)
Feb 15, 2019 10.85 10.99 10.64 10.76 12,258,556 +0.05(+0.45%)
Feb 14, 2019 10.83 11.00 10.64 10.71 13,957,379 -0.22(-2.01%)
Feb 13, 2019 11.19 11.22 10.75 10.93 19,115,742 -0.19(-1.71%)
Feb 12, 2019 11.23 11.60 11.07 11.12 14,411,321 +0.02(+0.17%)
Feb 11, 2019 11.38 11.59 11.00 11.10 15,810,447 -0.17(-1.52%)
Feb 08, 2019 10.67 11.68 10.67 11.27 41,391,344 +0.89(+8.53%)
Feb 07, 2019 10.47 10.73 10.13 10.39 21,642,480 -0.17(-1.62%)
Feb 06, 2019 10.02 10.58 9.921 10.56 18,427,010 +0.58(+5.83%)
Feb 05, 2019 10.15 10.22 9.911 9.978 8,243,895 -0.14(-1.41%)
Feb 04, 2019 10.12 10.22 9.930 10.12 9,382,381 +0.09(+0.86%)
Feb 01, 2019 10.14 10.22 9.863 10.04 9,090,007 -0.17(-1.68%)
Jan 31, 2019 10.20 10.41 10.02 10.21 16,469,923 -0.10(-1.02%)
Jan 30, 2019 9.368 10.42 9.311 10.31 39,392,764 +1.55(+17.74%)
Jan 29, 2019 9.149 9.282 8.720 8.758 7,582,009 -0.25(-2.75%)
Jan 28, 2019 9.215 9.234 8.825 9.006 11,777,751 -0.15(-1.66%)
Jan 25, 2019 8.653 9.301 8.625 9.158 15,058,161 +0.66(+7.74%)
Jan 24, 2019 8.281 8.520 8.262 8.501 6,899,192 +0.19(+2.29%)
Jan 23, 2019 8.281 8.415 8.186 8.310 5,201,113 +0.00(+0.00%)
Jan 22, 2019 8.463 8.463 8.158 8.310 7,651,811 -0.28(-3.22%)
Jan 18, 2019 8.710 8.720 8.482 8.586 9,756,645 -0.04(-0.44%)
Jan 17, 2019 8.243 8.701 8.205 8.625 7,593,924 +0.32(+3.90%)
Jan 16, 2019 8.034 8.310 8.034 8.301 5,907,476 +0.29(+3.57%)
Jan 15, 2019 8.205 8.310 7.986 8.015 5,429,688 -0.15(-1.87%)
Jan 14, 2019 8.091 8.281 7.929 8.167 5,537,802 -0.03(-0.35%)
Jan 11, 2019 8.262 8.339 8.100 8.196 6,307,716 -0.15(-1.83%)
Jan 10, 2019 8.310 8.348 8.148 8.348 5,493,684 -0.05(-0.57%)
Jan 09, 2019 8.196 8.415 8.100 8.396 7,610,277 +0.24(+2.92%)
Jan 08, 2019 8.415 8.491 7.977 8.158 8,665,252 -0.16(-1.95%)
Jan 07, 2019 8.148 8.405 7.786 8.320 12,819,963 +0.25(+3.07%)
Jan 04, 2019 7.462 8.234 7.433 8.072 13,030,441 +0.80(+11.01%)
Jan 03, 2019 7.395 7.495 7.138 7.271 7,447,139 -0.17(-2.30%)
Jan 02, 2019 7.093 7.538 7.045 7.443 6,722,490 +0.16(+2.21%)
Dec 31, 2018 7.500 7.538 7.064 7.282 8,437,482 -0.16(-2.16%)
Dec 28, 2018 7.358 7.556 7.310 7.443 6,004,988 +0.09(+1.29%)
Dec 27, 2018 7.386 7.433 7.055 7.348 9,184,474 -0.25(-3.24%)
Dec 26, 2018 7.140 7.604 7.007 7.594 7,569,845 +0.43(+5.94%)
Dec 24, 2018 7.197 7.272 7.083 7.168 4,999,739 -0.10(-1.43%)
Dec 21, 2018 7.396 7.585 7.235 7.272 10,402,888 -0.13(-1.79%)
Dec 20, 2018 7.585 7.760 7.168 7.405 9,778,495 -0.13(-1.76%)
Dec 19, 2018 7.954 8.077 7.443 7.538 9,252,054 -0.39(-4.90%)
Dec 18, 2018 7.623 7.964 7.604 7.926 9,149,003 +0.38(+5.02%)
Dec 17, 2018 7.566 7.926 7.509 7.547 8,799,856 -0.04(-0.50%)
Dec 14, 2018 7.642 7.945 7.519 7.585 8,996,024 -0.21(-2.67%)
Dec 13, 2018 7.964 8.049 7.642 7.793 9,682,285 -0.13(-1.67%)
Dec 12, 2018 8.617 8.617 7.841 7.926 17,433,736 -0.60(-7.00%)
Dec 11, 2018 8.598 8.598 8.295 8.522 7,466,677 +0.17(+2.04%)
Dec 10, 2018 8.409 8.456 8.181 8.352 9,769,555 -0.10(-1.23%)
Dec 07, 2018 8.645 8.797 8.380 8.456 7,280,374 -0.09(-1.11%)
Dec 06, 2018 8.456 8.551 8.210 8.551 9,066,084 -0.10(-1.20%)
Dec 04, 2018 9.081 9.195 8.627 8.655 6,248,829 -0.44(-4.79%)
Dec 03, 2018 9.081 9.223 8.948 9.091 7,081,438 +0.30(+3.45%)
Nov 30, 2018 8.863 8.986 8.683 8.787 7,887,705 -0.15(-1.69%)
Nov 29, 2018 8.787 8.977 8.579 8.939 8,442,945 +0.07(+0.75%)
Nov 28, 2018 8.409 8.930 8.248 8.873 11,938,938 +0.46(+5.52%)
Nov 27, 2018 8.049 8.447 7.983 8.409 10,164,720 +0.20(+2.42%)
Nov 26, 2018 8.475 8.608 8.096 8.210 17,072,868 -0.10(-1.25%)
Nov 23, 2018 8.787 8.806 8.200 8.314 10,366,560 -0.68(-7.58%)
Nov 21, 2018 8.996 8.996 8.996 0 +0.08(+0.85%)
Nov 20, 2018 9.195 9.275 8.683 8.920 12,092,947 -0.51(-5.42%)
Nov 19, 2018 9.687 9.706 9.233 9.431 7,007,167 -0.32(-3.30%)
Nov 16, 2018 9.469 9.829 9.431 9.753 5,385,090 +0.26(+2.69%)
Nov 15, 2018 9.195 9.517 9.166 9.498 6,791,455 +0.25(+2.66%)
Nov 14, 2018 9.905 10.03 9.128 9.252 11,823,106 -0.60(-6.06%)
Nov 13, 2018 9.460 9.867 9.384 9.848 10,197,685 +0.38(+4.00%)
Nov 12, 2018 9.327 9.612 9.223 9.469 7,708,275 +0.16(+1.73%)
Nov 09, 2018 9.649 9.820 9.204 9.308 11,042,112 -0.58(-5.84%)
Nov 08, 2018 10.24 10.25 9.839 9.886 4,564,588 -0.35(-3.42%)
Nov 07, 2018 10.08 10.32 10.02 10.24 4,523,132 +0.25(+2.46%)
Nov 06, 2018 10.42 10.44 9.943 9.990 8,634,515 -0.38(-3.65%)
Nov 05, 2018 10.22 10.68 10.19 10.37 9,459,970 +0.21(+2.05%)
Nov 02, 2018 10.19 10.30 9.862 10.16 8,796,432 +0.05(+0.47%)
Nov 01, 2018 10.32 10.39 9.971 10.11 9,999,624 -0.08(-0.74%)
Oct 31, 2018 9.706 10.20 9.678 10.19 10,384,520 +0.63(+6.54%)
Oct 30, 2018 9.431 9.668 9.100 9.564 9,412,920 +0.03(+0.30%)
Oct 29, 2018 9.668 9.801 9.422 9.536 8,156,010 -0.02(-0.20%)
Oct 26, 2018 9.659 9.805 9.299 9.555 16,801,464 -0.37(-3.72%)
Oct 25, 2018 9.744 10.07 9.697 9.924 8,301,816 +0.27(+2.85%)
Oct 24, 2018 10.52 10.66 9.640 9.649 16,028,114 -0.95(-8.94%)
Oct 23, 2018 10.42 10.67 10.20 10.60 12,411,557 -0.14(-1.32%)
Oct 22, 2018 10.46 10.85 10.22 10.74 14,298,945 +0.27(+2.62%)
Oct 19, 2018 11.05 11.08 9.772 10.46 37,475,552 -0.41(-3.74%)
Oct 18, 2018 11.15 11.18 10.61 10.87 14,570,918 -0.34(-3.04%)
Oct 17, 2018 11.15 11.23 10.93 11.21 6,750,845 +0.06(+0.51%)
Oct 16, 2018 11.23 11.36 11.06 11.15 6,954,200 -0.01(-0.09%)
Oct 15, 2018 11.29 11.36 10.99 11.16 8,042,248 -0.21(-1.83%)
Oct 12, 2018 11.31 11.45 11.15 11.37 7,415,970 +0.30(+2.74%)
Oct 11, 2018 10.95 11.39 10.75 11.07 8,385,966 +0.09(+0.78%)
Oct 10, 2018 11.52 11.69 10.96 10.98 10,954,061 -0.62(-5.38%)
Oct 09, 2018 11.71 11.83 11.52 11.61 4,922,442 -0.13(-1.13%)
Oct 08, 2018 11.74 11.87 11.56 11.74 6,576,453 +0.04(+0.32%)
Oct 05, 2018 11.55 11.88 11.43 11.70 9,356,453 +0.07(+0.57%)
Oct 04, 2018 11.95 11.97 11.28 11.64 8,161,196 -0.28(-2.38%)
Oct 03, 2018 11.96 12.25 11.85 11.92 8,783,109 +0.01(+0.08%)
Oct 02, 2018 12.01 12.17 11.86 11.91 5,779,072 -0.18(-1.49%)
Oct 01, 2018 12.07 12.24 11.69 12.09 10,210,193 +0.10(+0.87%)
Sep 28, 2018 12.07 12.34 11.94 11.99 9,407,248 -0.15(-1.25%)
Sep 27, 2018 11.91 12.17 11.81 12.14 7,293,531 +0.15(+1.26%)
Sep 26, 2018 12.38 12.40 11.84 11.99 14,633,759 -0.24(-1.94%)
Sep 25, 2018 11.87 12.29 11.84 12.22 9,645,999 +0.48(+4.11%)
Sep 24, 2018 11.51 11.97 11.51 11.74 9,018,988 +0.23(+1.97%)
Sep 21, 2018 11.63 11.76 11.40 11.51 11,192,915 -0.06(-0.49%)
Sep 20, 2018 11.71 11.73 11.37 11.57 12,436,637 +0.10(+0.91%)
Sep 19, 2018 11.60 11.80 11.32 11.47 11,939,528 -0.09(-0.74%)
Sep 18, 2018 11.17 11.60 11.11 11.55 15,290,813 +0.43(+3.83%)
Sep 17, 2018 11.00 11.20 10.85 11.13 9,379,823 +0.23(+2.08%)
Sep 14, 2018 10.65 11.04 10.62 10.90 14,686,945 +0.37(+3.51%)
Sep 13, 2018 10.70 10.79 10.37 10.53 14,554,047 -0.01(-0.09%)
Sep 12, 2018 9.990 10.63 9.971 10.54 16,043,148 +0.54(+5.40%)
Sep 11, 2018 10.13 10.23 9.914 10.000 7,627,474 -0.27(-2.67%)
Sep 10, 2018 10.18 10.34 10.10 10.27 8,263,629 +0.14(+1.40%)
Sep 07, 2018 9.839 10.26 9.753 10.13 12,245,052 +0.30(+3.08%)
Sep 06, 2018 9.659 10.08 9.659 9.829 12,546,297 +0.22(+2.27%)
Sep 05, 2018 9.252 9.649 9.209 9.611 9,596,311 +0.36(+3.89%)
Sep 04, 2018 9.365 9.450 8.996 9.252 10,689,544 -0.27(-2.79%)
Aug 31, 2018 9.517 9.517 9.517 0 +0.27(+2.97%)
Aug 30, 2018 9.668 9.706 9.024 9.242 18,150,170 -0.54(-5.52%)
Aug 29, 2018 9.687 9.867 9.550 9.782 5,900,206 +0.07(+0.68%)
Aug 28, 2018 9.725 9.848 9.583 9.716 8,249,936 +0.10(+1.08%)
Aug 27, 2018 9.375 9.706 9.266 9.611 7,966,380 +0.26(+2.73%)
Aug 24, 2018 9.223 9.379 9.138 9.356 6,590,565 +0.27(+2.92%)
Aug 23, 2018 9.469 9.536 9.081 9.091 9,158,194 -0.40(-4.19%)
Aug 22, 2018 9.318 9.555 9.289 9.488 7,987,908 +0.21(+2.24%)
Aug 21, 2018 9.195 9.422 9.195 9.280 6,976,562 +0.07(+0.72%)
Aug 20, 2018 9.403 9.450 9.147 9.214 6,624,352 -0.12(-1.32%)
Aug 17, 2018 9.270 9.403 9.091 9.337 6,871,684 +0.07(+0.71%)
Aug 16, 2018 9.422 9.450 9.128 9.270 9,506,219 -0.06(-0.61%)
Aug 15, 2018 9.176 9.394 8.918 9.327 20,286,246 -0.07(-0.71%)
Aug 14, 2018 9.697 9.725 9.346 9.394 10,308,869 -0.27(-2.75%)
Aug 13, 2018 9.772 9.848 9.637 9.659 7,666,750 -0.11(-1.16%)
Aug 10, 2018 9.507 9.867 9.441 9.772 8,427,027 +0.09(+0.88%)
Aug 09, 2018 9.687 9.862 9.507 9.687 8,401,630 -0.02(-0.20%)
Aug 08, 2018 9.858 9.933 9.412 9.706 12,431,683 -0.09(-0.97%)
Aug 07, 2018 10.39 10.55 9.687 9.801 14,176,976 -0.42(-4.08%)
Aug 06, 2018 10.27 10.40 10.14 10.22 7,505,953 -0.09(-0.83%)
Aug 03, 2018 10.06 10.38 9.962 10.30 10,758,458 +0.28(+2.84%)
Aug 02, 2018 9.943 10.15 9.716 10.02 11,010,929 -0.06(-0.56%)
Aug 01, 2018 10.16 10.25 9.990 10.08 9,176,424 -0.14(-1.39%)
Jul 31, 2018 10.07 10.26 10.03 10.22 9,864,621 +0.11(+1.13%)
Jul 30, 2018 10.16 10.26 10.07 10.10 7,716,981 +0.00(+0.00%)
Jul 27, 2018 10.31 10.41 9.966 10.10 14,624,216 -0.09(-0.93%)
Jul 26, 2018 9.839 10.35 9.583 10.20 18,314,362 -0.03(-0.28%)
Jul 25, 2018 9.981 10.31 9.972 10.23 18,479,368 +0.22(+2.18%)
Jul 24, 2018 10.59 10.83 9.867 10.01 41,114,716 -0.29(-2.85%)
Jul 23, 2018 9.791 10.71 9.697 10.30 49,766,092 +0.87(+9.24%)
Jul 20, 2018 8.930 9.829 8.565 9.431 54,978,276 +1.06(+12.67%)
Jul 19, 2018 8.229 8.418 8.120 8.371 22,108,682 +0.07(+0.80%)
Jul 18, 2018 8.115 8.333 8.087 8.305 10,088,648 +0.28(+3.54%)
Jul 17, 2018 7.717 8.077 7.717 8.020 10,779,136 +0.26(+3.29%)
Jul 16, 2018 7.983 8.039 7.680 7.765 12,356,962 -0.19(-2.38%)
Jul 13, 2018 7.897 8.020 7.826 7.954 4,722,232 +0.06(+0.72%)
Jul 12, 2018 7.907 7.968 7.717 7.897 7,149,761 +0.08(+0.97%)
Jul 11, 2018 7.878 7.912 7.680 7.822 11,639,828 -0.23(-2.82%)
Jul 10, 2018 8.049 8.125 7.916 8.049 7,380,489 -0.01(-0.12%)
Jul 09, 2018 8.077 8.125 7.964 8.058 5,647,316 +0.04(+0.47%)
Jul 06, 2018 7.888 8.049 7.765 8.020 6,374,557 +0.06(+0.71%)
Jul 05, 2018 7.841 8.077 7.784 7.964 7,354,731 +0.20(+2.56%)
Jul 03, 2018 7.765 7.765 7.765 0 -0.28(-3.53%)
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.