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 (%)
Feb 28, 2020 5.344 5.797 5.295 5.718 17,669,694 +0.08(+1.40%)
Feb 27, 2020 5.994 6.023 5.630 5.640 21,461,948 -0.61(-9.76%)
Feb 26, 2020 6.358 6.486 6.181 6.250 14,606,340 -0.11(-1.70%)
Feb 25, 2020 6.673 6.693 6.161 6.358 17,543,510 -0.28(-4.15%)
Feb 24, 2020 6.702 6.732 6.545 6.634 15,267,664 -0.34(-4.94%)
Feb 21, 2020 7.047 7.106 6.939 6.978 7,306,465 -0.10(-1.39%)
Feb 20, 2020 7.234 7.234 6.732 7.076 26,878,416 -0.40(-5.39%)
Feb 19, 2020 7.352 7.598 7.352 7.480 8,848,630 +0.13(+1.74%)
Feb 18, 2020 7.234 7.441 7.204 7.352 7,600,671 +0.08(+1.08%)
Feb 14, 2020 7.539 7.559 7.204 7.273 9,775,043 -0.25(-3.27%)
Feb 13, 2020 7.401 7.618 7.401 7.519 7,279,611 +0.06(+0.79%)
Feb 12, 2020 7.726 7.765 7.450 7.460 10,140,479 -0.10(-1.30%)
Feb 11, 2020 7.460 7.726 7.431 7.559 6,556,980 +0.20(+2.67%)
Feb 10, 2020 7.391 7.441 7.283 7.362 4,938,077 -0.07(-0.93%)
Feb 07, 2020 7.529 7.529 7.382 7.431 5,797,438 -0.16(-2.08%)
Feb 06, 2020 7.775 7.805 7.549 7.588 6,517,476 -0.12(-1.53%)
Feb 05, 2020 7.549 7.775 7.480 7.706 11,711,484 +0.30(+3.98%)
Feb 04, 2020 7.323 7.480 7.293 7.411 9,290,438 +0.26(+3.58%)
Feb 03, 2020 6.939 7.254 6.889 7.155 11,978,627 +0.25(+3.56%)
Jan 31, 2020 6.978 7.047 6.771 6.909 11,665,797 -0.17(-2.36%)
Jan 30, 2020 6.988 7.076 6.850 7.076 10,614,074 +0.00(+0.00%)
Jan 29, 2020 7.067 7.145 6.968 7.076 8,559,941 +0.03(+0.42%)
Jan 28, 2020 7.204 7.254 6.949 7.047 15,913,900 -0.07(-0.97%)
Jan 27, 2020 7.027 7.204 6.968 7.116 8,895,478 -0.15(-2.03%)
Jan 24, 2020 7.332 7.382 7.116 7.263 13,395,609 -0.07(-0.94%)
Jan 23, 2020 7.529 7.578 7.136 7.332 15,112,984 -0.30(-3.87%)
Jan 22, 2020 7.441 7.657 7.441 7.628 7,330,913 +0.17(+2.24%)
Jan 21, 2020 7.657 7.697 7.313 7.460 12,944,399 -0.31(-3.93%)
Jan 17, 2020 7.765 7.844 7.687 7.765 6,065,572 +0.06(+0.77%)
Jan 16, 2020 7.726 7.815 7.677 7.706 7,008,137 +0.03(+0.38%)
Jan 15, 2020 7.775 7.824 7.628 7.677 7,425,447 -0.10(-1.27%)
Jan 14, 2020 7.460 7.903 7.401 7.775 10,472,378 +0.30(+3.95%)
Jan 13, 2020 7.519 7.628 7.391 7.480 8,652,906 +0.00(+0.00%)
Jan 10, 2020 7.677 7.765 7.441 7.480 9,788,759 -0.16(-2.06%)
Jan 09, 2020 7.765 7.834 7.510 7.637 10,930,438 -0.17(-2.14%)
Jan 08, 2020 7.854 7.972 7.765 7.805 9,980,073 -0.05(-0.63%)
Jan 07, 2020 7.667 8.021 7.657 7.854 12,245,354 +0.19(+2.44%)
Jan 06, 2020 7.657 7.785 7.519 7.667 9,424,420 -0.03(-0.38%)
Jan 03, 2020 7.726 7.893 7.628 7.697 8,818,641 -0.02(-0.26%)
Jan 02, 2020 8.307 8.326 7.657 7.716 19,643,142 -0.49(-6.00%)
Dec 31, 2019 8.150 8.379 8.111 8.208 9,074,373 +0.07(+0.84%)
Dec 30, 2019 8.091 8.238 8.042 8.140 7,084,261 +0.11(+1.34%)
Dec 27, 2019 8.189 8.247 8.013 8.032 6,025,294 -0.14(-1.67%)
Dec 26, 2019 8.228 8.296 8.081 8.169 4,973,577 -0.04(-0.48%)
Dec 24, 2019 8.032 8.306 8.023 8.208 4,237,293 +0.19(+2.31%)
Dec 23, 2019 8.062 8.140 7.974 8.023 5,693,926 -0.02(-0.24%)
Dec 20, 2019 8.081 8.130 7.974 8.042 12,714,949 -0.14(-1.67%)
Dec 19, 2019 8.326 8.443 8.159 8.179 7,642,803 -0.13(-1.53%)
Dec 18, 2019 8.238 8.365 8.189 8.306 7,258,303 +0.05(+0.59%)
Dec 17, 2019 8.150 8.296 7.984 8.257 9,576,974 +0.16(+1.93%)
Dec 16, 2019 8.531 8.609 8.091 8.101 11,130,966 -0.32(-3.83%)
Dec 13, 2019 8.648 8.756 8.335 8.423 12,384,099 -0.23(-2.71%)
Dec 12, 2019 8.550 8.814 8.423 8.658 15,488,260 +0.03(+0.34%)
Dec 11, 2019 8.404 8.726 8.365 8.629 14,021,875 +0.27(+3.27%)
Dec 10, 2019 8.306 8.468 8.277 8.355 8,256,225 +0.04(+0.47%)
Dec 09, 2019 7.925 8.394 7.915 8.316 15,013,498 +0.36(+4.55%)
Dec 06, 2019 7.896 8.199 7.876 7.954 16,139,086 +0.20(+2.52%)
Dec 05, 2019 7.710 7.808 7.563 7.759 10,704,579 +0.00(+0.00%)
Dec 04, 2019 7.563 7.857 7.456 7.759 20,903,866 +0.42(+5.73%)
Dec 03, 2019 7.163 7.427 6.918 7.339 55,216,752 -0.88(-10.70%)
Dec 02, 2019 7.915 8.257 7.857 8.218 11,778,644 +0.41(+5.26%)
Nov 29, 2019 7.837 7.998 7.808 7.808 3,771,974 -0.11(-1.36%)
Nov 27, 2019 8.023 8.072 7.769 7.915 6,690,780 -0.05(-0.61%)
Nov 26, 2019 8.042 8.062 7.837 7.964 6,826,297 -0.10(-1.21%)
Nov 25, 2019 7.857 8.111 7.700 8.062 11,461,472 +0.30(+3.90%)
Nov 22, 2019 7.407 7.857 7.387 7.759 14,656,249 +0.42(+5.73%)
Nov 21, 2019 7.202 7.348 7.104 7.339 6,409,215 +0.15(+2.04%)
Nov 20, 2019 7.202 7.358 7.075 7.192 6,682,935 -0.09(-1.21%)
Nov 19, 2019 7.339 7.407 7.133 7.280 6,609,636 -0.01(-0.13%)
Nov 18, 2019 6.958 7.300 6.928 7.290 9,238,868 +0.27(+3.90%)
Nov 15, 2019 7.016 7.114 6.997 7.016 7,452,564 +0.05(+0.70%)
Nov 14, 2019 7.065 7.153 6.889 6.967 8,436,847 -0.15(-2.06%)
Nov 13, 2019 7.075 7.212 7.036 7.114 5,524,684 -0.04(-0.55%)
Nov 12, 2019 7.143 7.260 7.065 7.153 6,038,003 +0.03(+0.41%)
Nov 11, 2019 7.260 7.260 6.958 7.124 10,168,603 -0.27(-3.70%)
Nov 08, 2019 7.085 7.456 6.948 7.397 11,782,573 +0.21(+2.85%)
Nov 07, 2019 7.280 7.387 7.182 7.192 8,650,033 +0.04(+0.55%)
Nov 06, 2019 7.270 7.329 7.114 7.153 6,986,115 -0.21(-2.79%)
Nov 05, 2019 7.515 7.563 7.280 7.358 10,071,375 -0.07(-0.92%)
Nov 04, 2019 7.524 7.583 7.348 7.427 8,697,837 +0.03(+0.40%)
Nov 01, 2019 7.182 7.446 7.116 7.397 12,168,173 +0.33(+4.70%)
Oct 31, 2019 7.085 7.104 6.889 7.065 8,630,291 -0.10(-1.36%)
Oct 30, 2019 7.104 7.177 6.977 7.163 9,357,966 -0.01(-0.14%)
Oct 29, 2019 7.173 7.319 7.124 7.173 9,614,145 -0.06(-0.81%)
Oct 28, 2019 7.016 7.231 7.016 7.231 11,125,949 +0.24(+3.50%)
Oct 25, 2019 7.026 7.231 6.870 6.987 16,079,834 +0.00(+0.00%)
Oct 24, 2019 6.674 7.016 6.664 6.987 18,695,174 +0.38(+5.77%)
Oct 23, 2019 7.182 7.192 6.440 6.606 29,796,498 -0.37(-5.32%)
Oct 22, 2019 6.870 7.036 6.625 6.977 31,209,024 +0.15(+2.15%)
Oct 21, 2019 6.840 7.065 6.752 6.830 11,930,206 +0.07(+1.01%)
Oct 18, 2019 6.840 6.894 6.728 6.762 9,756,540 -0.09(-1.28%)
Oct 17, 2019 6.870 6.972 6.747 6.850 9,027,355 +0.05(+0.72%)
Oct 16, 2019 6.987 7.163 6.791 6.801 12,488,969 -0.37(-5.18%)
Oct 15, 2019 7.055 7.378 6.928 7.173 14,690,827 +0.17(+2.37%)
Oct 14, 2019 7.339 7.339 6.958 7.006 14,610,667 -0.44(-5.91%)
Oct 11, 2019 7.260 7.515 7.216 7.446 14,206,587 +0.32(+4.53%)
Oct 10, 2019 6.977 7.226 6.909 7.124 11,926,180 +0.25(+3.70%)
Oct 09, 2019 7.085 7.085 6.743 6.870 17,476,956 -0.13(-1.82%)
Oct 08, 2019 7.114 7.202 6.948 6.997 12,815,627 -0.26(-3.63%)
Oct 07, 2019 7.153 7.387 7.075 7.260 68,907,680 +0.05(+0.68%)
Oct 04, 2019 7.124 7.387 7.085 7.212 18,923,832 +0.08(+1.10%)
Oct 03, 2019 7.065 7.417 6.772 7.133 36,316,400 +0.59(+8.96%)
Oct 02, 2019 6.836 6.874 6.499 6.547 13,656,589 -0.36(-5.16%)
Oct 01, 2019 6.942 7.231 6.720 6.903 10,895,816 -0.05(-0.69%)
Sep 30, 2019 6.865 7.038 6.720 6.951 9,385,521 +0.09(+1.26%)
Sep 27, 2019 7.067 7.154 6.826 6.865 8,980,587 -0.25(-3.52%)
Sep 26, 2019 7.221 7.298 7.106 7.115 8,829,665 -0.18(-2.51%)
Sep 25, 2019 6.980 7.337 6.961 7.298 8,933,205 +0.32(+4.55%)
Sep 24, 2019 7.269 7.317 6.971 6.980 11,358,230 -0.34(-4.61%)
Sep 23, 2019 7.134 7.500 7.096 7.317 9,673,047 -0.13(-1.68%)
Sep 20, 2019 7.664 7.776 7.414 7.443 14,743,197 -0.22(-2.89%)
Sep 19, 2019 7.558 7.789 7.462 7.664 10,641,430 -0.21(-2.69%)
Sep 18, 2019 7.972 8.088 7.674 7.876 8,358,589 -0.14(-1.80%)
Sep 17, 2019 8.194 8.237 7.876 8.020 11,646,472 -0.30(-3.59%)
Sep 16, 2019 8.039 8.348 8.039 8.319 6,358,702 +0.17(+2.13%)
Sep 13, 2019 8.222 8.328 8.039 8.145 10,065,743 +0.12(+1.44%)
Sep 12, 2019 8.001 8.126 7.645 8.030 16,260,945 +0.11(+1.34%)
Sep 11, 2019 7.433 7.962 7.375 7.924 12,585,059 +0.44(+5.92%)
Sep 10, 2019 7.308 7.510 7.260 7.481 10,870,165 +0.18(+2.51%)
Sep 09, 2019 7.067 7.317 7.048 7.298 10,742,600 +0.31(+4.41%)
Sep 06, 2019 7.183 7.260 6.985 6.990 8,826,558 -0.20(-2.81%)
Sep 05, 2019 7.019 7.443 6.961 7.192 17,101,410 +0.31(+4.48%)
Sep 04, 2019 6.711 6.903 6.480 6.884 23,981,358 +0.36(+5.46%)
Sep 03, 2019 7.433 7.471 6.393 6.528 33,831,308 -1.12(-14.61%)
Aug 30, 2019 7.799 7.847 7.577 7.645 4,891,307 -0.03(-0.38%)
Aug 29, 2019 7.568 7.731 7.539 7.674 5,922,362 +0.24(+3.24%)
Aug 28, 2019 7.317 7.520 7.211 7.433 13,539,298 +0.10(+1.31%)
Aug 27, 2019 7.693 7.727 7.308 7.337 7,341,556 -0.34(-4.39%)
Aug 26, 2019 7.780 7.799 7.587 7.674 5,095,057 +0.00(+0.00%)
Aug 23, 2019 7.876 7.924 7.616 7.674 8,747,415 -0.28(-3.51%)
Aug 22, 2019 7.934 8.001 7.702 7.953 7,041,831 +0.01(+0.12%)
Aug 21, 2019 8.165 8.174 7.890 7.943 6,354,078 -0.15(-1.90%)
Aug 20, 2019 8.011 8.155 7.895 8.097 3,610,722 +0.00(+0.00%)
Aug 19, 2019 8.011 8.169 7.991 8.097 5,694,115 +0.24(+3.06%)
Aug 16, 2019 7.751 7.943 7.674 7.857 9,100,548 +0.14(+1.87%)
Aug 15, 2019 7.914 8.039 7.491 7.712 8,974,506 -0.17(-2.20%)
Aug 14, 2019 7.991 8.097 7.857 7.885 8,077,818 -0.38(-4.55%)
Aug 13, 2019 7.885 8.338 7.847 8.261 10,287,336 +0.39(+4.89%)
Aug 12, 2019 8.068 8.126 7.808 7.876 9,137,621 -0.26(-3.20%)
Aug 09, 2019 8.415 8.502 8.078 8.136 10,304,835 -0.51(-5.90%)
Aug 08, 2019 8.405 8.665 8.328 8.646 10,119,585 +0.34(+4.06%)
Aug 07, 2019 8.222 8.386 8.039 8.309 14,163,087 -0.07(-0.80%)
Aug 06, 2019 8.579 8.665 8.174 8.376 11,016,954 -0.13(-1.47%)
Aug 05, 2019 8.848 8.848 8.309 8.502 18,574,898 -0.49(-5.46%)
Aug 02, 2019 9.204 9.253 8.867 8.993 13,378,234 -0.29(-3.11%)
Aug 01, 2019 10.14 10.19 9.233 9.281 26,572,932 -0.98(-9.57%)
Jul 31, 2019 10.78 10.86 10.12 10.26 13,188,109 -0.51(-4.74%)
Jul 30, 2019 10.39 10.77 10.24 10.77 8,882,983 +0.31(+2.94%)
Jul 29, 2019 10.47 10.56 10.30 10.47 6,080,641 -0.03(-0.28%)
Jul 26, 2019 10.46 10.50 10.33 10.49 6,205,688 +0.07(+0.65%)
Jul 25, 2019 10.52 10.59 10.27 10.43 8,663,759 -0.10(-0.92%)
Jul 24, 2019 10.47 10.63 10.28 10.52 13,183,945 -0.27(-2.50%)
Jul 23, 2019 10.87 10.92 10.62 10.79 9,152,737 +0.00(+0.00%)
Jul 22, 2019 10.94 11.07 10.61 10.79 13,086,548 -0.09(-0.80%)
Jul 19, 2019 10.72 11.18 10.54 10.88 31,218,304 +0.41(+3.96%)
Jul 18, 2019 10.49 10.55 10.39 10.47 8,189,315 -0.12(-1.09%)
Jul 17, 2019 10.59 10.72 10.41 10.58 7,973,727 +0.02(+0.18%)
Jul 16, 2019 10.25 10.80 10.19 10.56 10,502,396 +0.31(+3.00%)
Jul 15, 2019 10.20 10.32 10.07 10.25 8,618,211 +0.13(+1.33%)
Jul 12, 2019 9.878 10.20 9.878 10.12 8,078,435 +0.26(+2.64%)
Jul 11, 2019 9.927 9.955 9.715 9.859 6,562,066 +0.00(+0.00%)
Jul 10, 2019 10.17 10.26 9.840 9.859 8,408,009 -0.14(-1.44%)
Jul 09, 2019 10.11 10.11 9.854 10.00 10,911,547 -0.18(-1.80%)
Jul 08, 2019 10.48 10.51 10.13 10.19 8,056,770 -0.27(-2.58%)
Jul 05, 2019 10.32 10.55 10.17 10.46 6,406,974 -0.15(-1.45%)
Jul 03, 2019 10.55 10.68 10.50 10.61 5,735,606 +0.13(+1.29%)
Jul 02, 2019 10.35 10.53 10.26 10.48 7,241,131 +0.11(+1.02%)
Jul 01, 2019 10.46 10.49 10.25 10.37 9,285,587 +0.15(+1.50%)
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%)
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.