Cleveland-Cliffs Inc (NY: CLF )

12.55 USD +0.56 (+4.67%)
Official Closing Price Updated: 7:47 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.260 8.385 8.115 8.280 7,011,700 -0.02(-0.24%)
Oct 29, 2020 7.880 8.385 7.820 8.300 8,571,161 +0.32(+4.01%)
Oct 28, 2020 7.980 8.240 7.940 7.980 10,154,966 -0.38(-4.55%)
Oct 27, 2020 8.400 8.490 8.210 8.360 9,285,042 -0.16(-1.88%)
Oct 26, 2020 8.590 8.800 8.410 8.520 12,011,552 -0.15(-1.73%)
Oct 23, 2020 8.500 9.040 8.150 8.670 21,828,800 +0.40(+4.84%)
Oct 22, 2020 8.070 8.360 7.920 8.270 10,927,770 +0.28(+3.50%)
Oct 21, 2020 7.860 8.180 7.800 7.990 7,323,871 +0.21(+2.70%)
Oct 20, 2020 8.010 8.190 7.760 7.780 7,659,129 -0.07(-0.89%)
Oct 19, 2020 7.640 8.180 7.550 7.850 12,978,707 +0.24(+3.15%)
Oct 16, 2020 7.520 7.665 7.370 7.610 5,876,800 +0.12(+1.60%)
Oct 15, 2020 7.250 7.570 7.210 7.490 5,182,409 +0.07(+0.94%)
Oct 14, 2020 7.320 7.540 7.260 7.420 6,856,253 +0.14(+1.92%)
Oct 13, 2020 7.360 7.450 7.190 7.280 7,681,646 -0.21(-2.80%)
Oct 12, 2020 7.540 7.620 7.460 7.490 5,388,976 -0.06(-0.79%)
Oct 09, 2020 7.820 7.910 7.450 7.550 12,436,900 -0.17(-2.20%)
Oct 08, 2020 7.800 7.920 7.690 7.720 11,456,506 +0.02(+0.26%)
Oct 07, 2020 7.430 7.820 7.360 7.700 16,369,819 +0.48(+6.65%)
Oct 06, 2020 7.480 7.680 7.180 7.220 15,094,691 -0.22(-2.96%)
Oct 05, 2020 7.130 7.530 7.130 7.440 11,987,321 +0.41(+5.83%)
Oct 02, 2020 6.480 7.110 6.480 7.030 14,398,200 +0.33(+4.93%)
Oct 01, 2020 6.480 6.730 6.390 6.700 12,126,807 +0.28(+4.36%)
Sep 30, 2020 6.560 6.720 6.340 6.420 13,469,114 -0.15(-2.28%)
Sep 29, 2020 6.560 6.790 6.310 6.570 16,122,962 +0.01(+0.15%)
Sep 28, 2020 6.340 6.750 6.160 6.560 28,127,707 +0.68(+11.56%)
Sep 25, 2020 5.660 5.970 5.480 5.880 8,784,100 +0.17(+2.98%)
Sep 24, 2020 5.760 5.950 5.580 5.710 10,562,091 -0.16(-2.73%)
Sep 23, 2020 6.050 6.200 5.870 5.870 9,112,296 -0.21(-3.45%)
Sep 22, 2020 6.170 6.200 5.960 6.080 6,935,093 -0.11(-1.78%)
Sep 21, 2020 6.690 6.730 6.020 6.190 17,615,818 -0.76(-10.94%)
Sep 18, 2020 6.700 7.315 6.700 6.950 24,261,900 +0.27(+4.04%)
Sep 17, 2020 6.280 6.730 6.180 6.680 12,295,363 +0.30(+4.70%)
Sep 16, 2020 6.480 6.500 6.350 6.380 8,425,405 -0.04(-0.62%)
Sep 15, 2020 6.370 6.580 6.340 6.420 6,725,738 +0.09(+1.42%)
Sep 14, 2020 6.190 6.350 6.110 6.330 6,640,217 +0.25(+4.11%)
Sep 11, 2020 6.180 6.300 6.040 6.080 9,387,600 -0.03(-0.49%)
Sep 10, 2020 6.290 6.325 6.100 6.110 5,076,357 -0.13(-2.08%)
Sep 09, 2020 6.310 6.350 6.170 6.240 5,664,978 +0.07(+1.13%)
Sep 08, 2020 6.420 6.430 6.210 6.170 6,834,812 -0.42(-6.37%)
Sep 04, 2020 6.690 6.700 6.350 6.590 6,417,000 +0.08(+1.23%)
Sep 03, 2020 6.740 6.870 6.410 6.510 9,348,550 -0.30(-4.41%)
Sep 02, 2020 6.780 6.820 6.635 6.810 8,741,588 +0.05(+0.74%)
Sep 01, 2020 6.550 6.780 6.370 6.760 11,624,143 +0.18(+2.74%)
Aug 31, 2020 6.540 6.710 6.445 6.580 12,990,590 +0.10(+1.54%)
Aug 28, 2020 6.380 6.545 6.330 6.480 5,694,400 +0.16(+2.53%)
Aug 27, 2020 6.470 6.550 6.200 6.320 6,549,282 -0.12(-1.86%)
Aug 26, 2020 6.410 6.610 6.370 6.440 7,728,892 +0.03(+0.47%)
Aug 25, 2020 6.330 6.450 6.130 6.410 7,487,514 +0.09(+1.42%)
Aug 24, 2020 6.240 6.400 6.210 6.320 5,143,163 +0.19(+3.10%)
Aug 21, 2020 6.300 6.370 6.070 6.130 6,081,200 -0.27(-4.22%)
Aug 20, 2020 6.270 6.480 6.210 6.400 5,161,859 -0.01(-0.16%)
Aug 19, 2020 6.410 6.660 6.384 6.410 7,701,640 +0.00(+0.00%)
Aug 18, 2020 6.500 6.560 6.360 6.410 6,526,448 -0.04(-0.62%)
Aug 17, 2020 6.210 6.460 6.190 6.450 8,539,648 +0.32(+5.22%)
Aug 14, 2020 5.920 6.160 5.870 6.130 6,668,200 +0.14(+2.34%)
Aug 13, 2020 5.890 6.010 5.840 5.990 8,238,131 +0.00(+0.00%)
Aug 12, 2020 6.120 6.150 5.890 5.990 6,263,431 -0.01(-0.17%)
Aug 11, 2020 6.120 6.290 5.980 6.000 11,785,722 -0.03(-0.50%)
Aug 10, 2020 5.550 6.070 5.530 6.030 13,567,100 +0.55(+10.04%)
Aug 07, 2020 5.490 5.500 5.330 5.480 8,928,400 -0.08(-1.44%)
Aug 06, 2020 5.630 5.730 5.530 5.560 9,095,332 -0.11(-1.94%)
Aug 05, 2020 5.590 5.730 5.540 5.670 7,414,193 +0.20(+3.66%)
Aug 04, 2020 5.370 5.490 5.250 5.470 7,802,600 +0.06(+1.11%)
Aug 03, 2020 5.250 5.450 5.200 5.410 10,533,049 +0.23(+4.44%)
Jul 31, 2020 5.480 5.530 5.160 5.180 14,832,500 -0.49(-8.64%)
Jul 30, 2020 5.750 5.900 5.330 5.670 20,161,900 -0.14(-2.41%)
Jul 29, 2020 5.700 5.840 5.670 5.810 8,332,980 +0.16(+2.83%)
Jul 28, 2020 5.820 5.880 5.630 5.650 5,882,131 -0.24(-4.07%)
Jul 27, 2020 5.670 5.910 5.660 5.890 6,748,129 +0.24(+4.25%)
Jul 24, 2020 5.700 5.722 5.555 5.650 6,246,600 -0.10(-1.74%)
Jul 23, 2020 5.760 5.880 5.670 5.750 5,184,441 -0.04(-0.69%)
Jul 22, 2020 5.790 5.825 5.715 5.790 5,782,980 -0.10(-1.70%)
Jul 21, 2020 5.700 5.950 5.700 5.890 10,005,659 +0.24(+4.25%)
Jul 20, 2020 5.670 5.710 5.560 5.650 6,000,502 -0.05(-0.88%)
Jul 17, 2020 5.830 5.910 5.700 5.700 7,141,300 -0.12(-2.06%)
Jul 16, 2020 5.950 6.000 5.790 5.820 8,975,469 -0.20(-3.32%)
Jul 15, 2020 6.140 6.180 5.850 6.020 10,877,204 +0.01(+0.17%)
Jul 14, 2020 5.610 6.070 5.560 6.010 13,922,558 +0.35(+6.18%)
Jul 13, 2020 5.890 6.120 5.650 5.660 18,103,378 -0.08(-1.39%)
Jul 10, 2020 5.010 5.770 4.950 5.740 26,777,200 +0.75(+15.03%)
Jul 09, 2020 5.150 5.210 4.920 4.990 11,077,267 -0.16(-3.11%)
Jul 08, 2020 5.340 5.380 5.080 5.150 8,991,819 -0.16(-3.01%)
Jul 07, 2020 5.480 5.520 5.280 5.310 7,850,761 -0.27(-4.84%)
Jul 06, 2020 5.610 5.610 5.380 5.580 9,122,936 +0.18(+3.33%)
Jul 02, 2020 5.540 5.590 5.330 5.400 7,372,700 +0.03(+0.56%)
Jul 01, 2020 5.540 5.580 5.210 5.370 11,600,193 -0.15(-2.72%)
Jun 30, 2020 5.350 5.550 5.270 5.520 7,108,162 +0.12(+2.22%)
Jun 29, 2020 5.350 5.550 5.330 5.400 6,967,184 +0.11(+2.08%)
Jun 26, 2020 5.410 5.470 5.245 5.290 10,033,000 -0.21(-3.82%)
Jun 25, 2020 5.330 5.500 5.280 5.500 7,032,711 +0.09(+1.66%)
Jun 24, 2020 5.580 5.660 5.340 5.410 8,859,892 -0.29(-5.09%)
Jun 23, 2020 5.860 5.870 5.680 5.700 6,159,809 -0.01(-0.18%)
Jun 22, 2020 5.600 5.740 5.490 5.710 8,471,869 +0.11(+1.96%)
Jun 19, 2020 6.060 6.070 5.585 5.600 17,120,700 -0.32(-5.41%)
Jun 18, 2020 6.150 6.170 5.800 5.920 24,349,492 -0.52(-8.07%)
Jun 17, 2020 6.550 6.720 6.440 6.440 14,986,417 -0.13(-1.98%)
Jun 16, 2020 6.730 6.860 6.420 6.570 18,342,883 +0.44(+7.18%)
Jun 15, 2020 5.920 6.270 5.910 6.130 11,344,905 -0.19(-3.01%)
Jun 12, 2020 6.060 6.370 5.800 6.320 13,157,800 +0.72(+12.86%)
Jun 11, 2020 6.050 6.250 5.550 5.600 15,525,150 -0.99(-15.02%)
Jun 10, 2020 6.870 6.950 6.560 6.590 12,045,837 -0.24(-3.51%)
Jun 09, 2020 6.800 6.950 6.550 6.830 11,341,715 -0.23(-3.26%)
Jun 08, 2020 6.850 7.090 6.680 7.060 18,269,766 +0.58(+8.95%)
Jun 05, 2020 6.300 6.630 6.230 6.480 17,168,300 +0.55(+9.27%)
Jun 04, 2020 5.810 6.000 5.730 5.930 11,519,391 +0.13(+2.24%)
Jun 03, 2020 5.730 5.920 5.700 5.800 11,085,621 +0.20(+3.57%)
Jun 02, 2020 5.440 5.660 5.420 5.600 12,784,748 +0.28(+5.26%)
Jun 01, 2020 5.220 5.440 5.200 5.320 9,020,110 +0.10(+1.92%)
May 29, 2020 5.090 5.330 5.010 5.220 11,719,800 +0.06(+1.16%)
May 28, 2020 5.500 5.580 5.090 5.160 12,950,634 -0.28(-5.15%)
May 27, 2020 5.170 5.480 5.100 5.440 16,407,417 +0.47(+9.46%)
May 26, 2020 4.860 5.040 4.820 4.970 13,377,252 +0.29(+6.20%)
May 22, 2020 4.710 4.740 4.432 4.680 11,271,500 -0.03(-0.64%)
May 21, 2020 4.700 4.850 4.620 4.710 10,213,232 +0.03(+0.64%)
May 20, 2020 4.700 4.770 4.570 4.680 13,399,666 +0.07(+1.52%)
May 19, 2020 4.370 4.720 4.340 4.610 15,657,684 +0.21(+4.77%)
May 18, 2020 4.340 4.560 4.290 4.400 16,150,359 +0.30(+7.32%)
May 15, 2020 4.060 4.180 3.920 4.100 15,345,900 +0.01(+0.24%)
May 14, 2020 3.870 4.129 3.800 4.090 17,760,717 +0.04(+0.99%)
May 13, 2020 4.420 4.440 3.960 4.050 15,466,597 -0.34(-7.74%)
May 12, 2020 4.730 4.850 4.340 4.390 13,443,995 -0.30(-6.40%)
May 11, 2020 4.770 4.780 4.420 4.690 14,658,087 -0.13(-2.70%)
May 08, 2020 4.540 4.820 4.530 4.820 13,140,900 +0.37(+8.31%)
May 07, 2020 4.410 4.520 4.360 4.450 10,187,254 +0.17(+3.97%)
May 06, 2020 4.420 4.500 4.270 4.280 7,542,427 -0.10(-2.28%)
May 05, 2020 4.450 4.610 4.350 4.380 12,382,256 +0.07(+1.62%)
May 04, 2020 4.050 4.360 3.970 4.310 13,572,375 +0.13(+3.11%)
May 01, 2020 4.200 4.320 3.960 4.180 15,393,700 -0.20(-4.57%)
Apr 30, 2020 4.570 4.680 4.330 4.380 12,159,158 -0.32(-6.81%)
Apr 29, 2020 4.380 4.900 4.380 4.700 17,176,262 +0.49(+11.64%)
Apr 28, 2020 4.270 4.345 3.990 4.210 10,511,140 +0.14(+3.44%)
Apr 27, 2020 3.860 4.200 3.830 4.070 9,474,932 +0.26(+6.82%)
Apr 24, 2020 3.990 4.110 3.750 3.810 7,625,600 -0.11(-2.81%)
Apr 23, 2020 3.680 4.130 3.680 3.920 14,150,786 +0.27(+7.40%)
Apr 22, 2020 3.810 3.850 3.630 3.650 11,495,749 +0.00(+0.00%)
Apr 21, 2020 3.330 3.660 3.300 3.650 12,342,377 +0.19(+5.49%)
Apr 20, 2020 3.550 3.670 3.430 3.460 12,286,516 -0.25(-6.74%)
Apr 17, 2020 3.700 3.800 3.630 3.710 11,671,300 +0.18(+5.10%)
Apr 16, 2020 3.860 3.860 3.410 3.530 15,311,336 -0.27(-7.11%)
Apr 15, 2020 4.100 4.100 3.550 3.800 26,107,209 -0.47(-11.01%)
Apr 14, 2020 4.400 4.550 4.230 4.270 10,782,125 -0.17(-3.83%)
Apr 13, 2020 4.650 4.660 4.310 4.440 8,654,747 -0.18(-3.90%)
Apr 09, 2020 4.550 4.840 4.510 4.620 16,825,200 +0.28(+6.45%)
Apr 08, 2020 4.200 4.470 4.160 4.340 9,466,740 +0.24(+5.85%)
Apr 07, 2020 4.240 4.320 4.030 4.100 10,576,684 +0.05(+1.23%)
Apr 06, 2020 3.970 4.150 3.880 4.050 11,523,193 +0.29(+7.71%)
Apr 03, 2020 3.660 3.890 3.620 3.760 10,724,200 +0.02(+0.53%)
Apr 02, 2020 3.770 3.990 3.560 3.740 10,725,353 -0.06(-1.58%)
Apr 01, 2020 3.780 4.240 3.590 3.800 13,127,014 -0.15(-3.80%)
Mar 31, 2020 3.750 4.280 3.630 3.950 20,084,964 +0.31(+8.52%)
Mar 30, 2020 3.780 3.820 3.550 3.640 7,945,290 -0.16(-4.21%)
Mar 27, 2020 3.700 3.890 3.600 3.800 10,569,700 -0.09(-2.31%)
Mar 26, 2020 3.850 3.980 3.670 3.890 14,565,766 +0.15(+4.01%)
Mar 25, 2020 3.750 3.950 3.390 3.740 17,161,947 +0.21(+5.95%)
Mar 24, 2020 3.380 3.690 3.270 3.530 13,780,450 +0.46(+14.98%)
Mar 23, 2020 3.150 3.430 3.010 3.070 17,098,823 -0.12(-3.76%)
Mar 20, 2020 3.560 3.725 3.150 3.190 16,300,700 -0.21(-6.18%)
Mar 19, 2020 3.180 3.630 2.630 3.400 16,240,486 +0.28(+8.97%)
Mar 18, 2020 3.870 3.990 2.980 3.120 19,115,145 -1.00(-24.27%)
Mar 17, 2020 4.040 4.270 3.960 4.120 16,297,144 +0.14(+3.52%)
Mar 16, 2020 4.050 4.280 3.970 3.980 15,807,764 -0.89(-18.28%)
Mar 13, 2020 4.350 4.870 4.120 4.870 18,222,900 +0.81(+19.95%)
Mar 12, 2020 4.050 4.250 3.730 4.060 20,388,662 -0.43(-9.58%)
Mar 11, 2020 4.700 4.730 4.370 4.490 20,114,308 -0.33(-6.85%)
Mar 10, 2020 4.930 5.040 4.400 4.820 11,656,707 +0.17(+3.66%)
Mar 09, 2020 4.520 4.980 4.500 4.650 13,229,202 -0.53(-10.23%)
Mar 06, 2020 5.270 5.710 5.015 5.180 14,752,600 -0.28(-5.13%)
Mar 05, 2020 5.530 5.620 5.320 5.460 10,379,055 -0.26(-4.55%)
Mar 04, 2020 5.670 5.740 5.500 5.720 10,833,461 +0.17(+3.06%)
Mar 03, 2020 5.950 6.120 5.450 5.550 16,646,277 -0.37(-6.25%)
Mar 02, 2020 5.840 5.920 5.480 5.920 17,663,925 +0.11(+1.89%)
Feb 28, 2020 5.430 5.890 5.380 5.810 17,390,700 +0.08(+1.40%)
Feb 27, 2020 6.090 6.120 5.720 5.730 21,123,075 -0.62(-9.76%)
Feb 26, 2020 6.460 6.590 6.280 6.350 14,375,714 -0.11(-1.70%)
Feb 25, 2020 6.780 6.800 6.260 6.460 17,266,508 -0.28(-4.15%)
Feb 24, 2020 6.810 6.840 6.650 6.740 15,029,298 -0.35(-4.94%)
Feb 21, 2020 7.160 7.220 7.050 7.090 7,191,100 -0.10(-1.39%)
Feb 20, 2020 7.350 7.350 6.840 7.190 26,454,019 -0.41(-5.39%)
Feb 19, 2020 7.470 7.720 7.470 7.600 8,708,915 +0.13(+1.74%)
Feb 18, 2020 7.350 7.560 7.320 7.470 7,480,661 +0.08(+1.08%)
Feb 14, 2020 7.660 7.680 7.320 7.390 9,620,700 -0.25(-3.27%)
Feb 13, 2020 7.520 7.740 7.520 7.640 7,164,670 +0.06(+0.79%)
Feb 12, 2020 7.850 7.890 7.570 7.580 9,980,366 -0.10(-1.30%)
Feb 11, 2020 7.580 7.850 7.550 7.680 6,453,449 +0.20(+2.67%)
Feb 10, 2020 7.510 7.560 7.400 7.480 4,860,108 -0.07(-0.93%)
Feb 07, 2020 7.650 7.650 7.500 7.550 5,705,900 -0.16(-2.08%)
Feb 06, 2020 7.900 7.930 7.670 7.710 6,414,569 -0.12(-1.53%)
Feb 05, 2020 7.670 7.900 7.600 7.830 11,526,566 +0.30(+3.98%)
Feb 04, 2020 7.440 7.600 7.410 7.530 9,143,747 +0.26(+3.58%)
Feb 03, 2020 7.050 7.370 7.000 7.270 11,789,491 +0.25(+3.56%)
Jan 31, 2020 7.090 7.160 6.880 7.020 11,481,600 -0.17(-2.36%)
Jan 30, 2020 7.100 7.190 6.960 7.190 10,446,484 +0.00(+0.00%)
Jan 29, 2020 7.180 7.260 7.080 7.190 8,424,784 +0.03(+0.42%)
Jan 28, 2020 7.320 7.370 7.060 7.160 15,662,628 -0.07(-0.97%)
Jan 27, 2020 7.140 7.320 7.080 7.230 8,755,023 -0.15(-2.03%)
Jan 24, 2020 7.450 7.500 7.230 7.380 13,184,100 -0.12(-1.60%)
Jan 23, 2020 7.650 7.700 7.250 7.500 14,874,373 -0.25(-3.23%)
Jan 22, 2020 7.560 7.780 7.560 7.750 7,215,162 +0.17(+2.24%)
Jan 21, 2020 7.780 7.820 7.430 7.580 12,740,014 -0.31(-3.93%)
Jan 17, 2020 7.890 7.970 7.810 7.890 5,969,800 +0.06(+0.77%)
Jan 16, 2020 7.850 7.940 7.800 7.830 6,897,483 +0.03(+0.38%)
Jan 15, 2020 7.900 7.950 7.750 7.800 7,308,204 -0.10(-1.27%)
Jan 14, 2020 7.580 8.030 7.520 7.900 10,307,025 +0.30(+3.95%)
Jan 13, 2020 7.640 7.750 7.510 7.600 8,516,281 +0.00(+0.00%)
Jan 10, 2020 7.800 7.890 7.560 7.600 9,634,200 -0.16(-2.06%)
Jan 09, 2020 7.890 7.960 7.630 7.760 10,757,852 -0.17(-2.14%)
Jan 08, 2020 7.980 8.100 7.890 7.930 9,822,493 -0.07(-0.88%)
Jan 07, 2020 7.790 8.150 7.780 8.000 12,052,007 +0.21(+2.70%)
Jan 06, 2020 7.780 7.910 7.640 7.790 9,275,614 -0.03(-0.38%)
Jan 03, 2020 7.850 8.020 7.750 7.820 8,679,400 -0.02(-0.26%)
Jan 02, 2020 8.440 8.460 7.780 7.840 19,332,989 -0.56(-6.67%)
Dec 31, 2019 8.340 8.575 8.300 8.400 8,867,300 +0.07(+0.84%)
Dec 30, 2019 8.280 8.430 8.230 8.330 6,922,602 +0.11(+1.34%)
Dec 27, 2019 8.380 8.440 8.200 8.220 5,887,800 -0.14(-1.67%)
Dec 26, 2019 8.420 8.490 8.270 8.360 4,860,083 -0.04(-0.48%)
Dec 24, 2019 8.220 8.500 8.210 8.400 4,140,600 +0.19(+2.31%)
Dec 23, 2019 8.250 8.330 8.160 8.210 5,563,994 -0.02(-0.24%)
Dec 20, 2019 8.270 8.320 8.160 8.230 12,424,800 -0.14(-1.67%)
Dec 19, 2019 8.520 8.640 8.350 8.370 7,468,398 -0.13(-1.53%)
Dec 18, 2019 8.430 8.560 8.380 8.500 7,092,672 +0.05(+0.59%)
Dec 17, 2019 8.340 8.490 8.170 8.450 9,358,432 +0.16(+1.93%)
Dec 16, 2019 8.730 8.810 8.280 8.290 10,876,963 -0.33(-3.83%)
Dec 13, 2019 8.850 8.960 8.530 8.620 12,101,500 -0.24(-2.71%)
Dec 12, 2019 8.750 9.020 8.620 8.860 15,134,825 +0.03(+0.34%)
Dec 11, 2019 8.600 8.930 8.560 8.830 13,701,903 +0.28(+3.27%)
Dec 10, 2019 8.500 8.666 8.470 8.550 8,067,822 +0.04(+0.47%)
Dec 09, 2019 8.110 8.590 8.100 8.510 14,670,897 +0.37(+4.55%)
Dec 06, 2019 8.080 8.390 8.060 8.140 15,770,800 +0.20(+2.52%)
Dec 05, 2019 7.890 7.990 7.740 7.940 10,460,306 +0.00(+0.00%)
Dec 04, 2019 7.740 8.040 7.630 7.940 20,426,850 +0.43(+5.73%)
Dec 03, 2019 7.330 7.600 7.080 7.510 53,956,731 -0.90(-10.70%)
Dec 02, 2019 8.100 8.450 8.040 8.410 11,509,861 +0.42(+5.26%)
Nov 29, 2019 8.020 8.185 7.990 7.990 3,685,900 -0.11(-1.36%)
Nov 27, 2019 8.210 8.260 7.950 8.100 6,538,100 -0.05(-0.61%)
Nov 26, 2019 8.230 8.250 8.020 8.150 6,670,524 -0.10(-1.21%)
Nov 25, 2019 8.040 8.300 7.880 8.250 11,199,927 +0.31(+3.90%)
Nov 22, 2019 7.580 8.040 7.560 7.940 14,321,800 +0.43(+5.73%)
Nov 21, 2019 7.370 7.520 7.270 7.510 6,262,960 +0.15(+2.04%)
Nov 20, 2019 7.370 7.530 7.240 7.360 6,530,434 -0.09(-1.21%)
Nov 19, 2019 7.510 7.580 7.300 7.450 6,458,808 -0.01(-0.13%)
Nov 18, 2019 7.120 7.470 7.090 7.460 9,028,041 +0.28(+3.90%)
Nov 15, 2019 7.180 7.280 7.160 7.180 7,282,500 +0.08(+1.13%)
Nov 14, 2019 7.230 7.320 7.050 7.100 8,244,322 -0.18(-2.47%)
Nov 13, 2019 7.240 7.380 7.200 7.280 5,398,614 -0.04(-0.55%)
Nov 12, 2019 7.310 7.430 7.230 7.320 5,900,219 +0.03(+0.41%)
Nov 11, 2019 7.430 7.430 7.120 7.290 9,936,560 -0.28(-3.70%)
Nov 08, 2019 7.250 7.630 7.110 7.570 11,513,700 +0.21(+2.85%)
Nov 07, 2019 7.450 7.560 7.350 7.360 8,452,643 +0.04(+0.55%)
Nov 06, 2019 7.440 7.500 7.280 7.320 6,826,695 -0.21(-2.79%)
Nov 05, 2019 7.690 7.740 7.450 7.530 9,841,551 -0.07(-0.92%)
Nov 04, 2019 7.700 7.760 7.520 7.600 8,499,357 +0.03(+0.40%)
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.