Cleveland-Cliffs Inc (NY: CLF )

21.58 USD +0.51 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.20 11.28 10.51 10.66 12,697,645 -0.53(-4.74%)
Jul 30, 2019 10.79 11.19 10.64 11.19 8,552,626 +0.32(+2.94%)
Jul 29, 2019 10.87 10.97 10.70 10.87 5,854,503 -0.03(-0.28%)
Jul 26, 2019 10.86 10.91 10.73 10.90 5,974,900 +0.07(+0.65%)
Jul 25, 2019 10.93 11.00 10.67 10.83 8,341,555 -0.10(-0.91%)
Jul 24, 2019 10.87 11.04 10.68 10.93 12,693,636 -0.28(-2.50%)
Jul 23, 2019 11.29 11.34 11.03 11.21 8,812,348 +0.00(+0.00%)
Jul 22, 2019 11.36 11.50 11.02 11.21 12,599,861 -0.09(-0.80%)
Jul 19, 2019 11.13 11.61 10.95 11.30 30,057,300 +0.43(+3.96%)
Jul 18, 2019 10.90 10.96 10.79 10.87 7,884,756 -0.12(-1.09%)
Jul 17, 2019 11.00 11.13 10.81 10.99 7,677,186 +0.02(+0.18%)
Jul 16, 2019 10.65 11.22 10.58 10.97 10,111,814 +0.32(+3.00%)
Jul 15, 2019 10.59 10.72 10.46 10.65 8,297,701 +0.14(+1.33%)
Jul 12, 2019 10.26 10.60 10.26 10.51 7,778,000 +0.27(+2.64%)
Jul 11, 2019 10.31 10.34 10.09 10.24 6,318,024 +0.00(+0.00%)
Jul 10, 2019 10.56 10.66 10.22 10.24 8,095,316 -0.15(-1.44%)
Jul 09, 2019 10.50 10.50 10.23 10.39 10,505,748 -0.19(-1.80%)
Jul 08, 2019 10.88 10.92 10.52 10.58 7,757,140 -0.28(-2.58%)
Jul 05, 2019 10.72 10.96 10.56 10.86 6,168,700 -0.16(-1.45%)
Jul 03, 2019 10.96 11.09 10.91 11.02 5,522,300 +0.08(+0.73%)
Jul 02, 2019 10.81 11.00 10.71 10.94 6,933,598 +0.11(+1.02%)
Jul 01, 2019 10.92 10.96 10.70 10.83 8,891,225 +0.16(+1.50%)
Jun 28, 2019 10.45 10.73 10.25 10.67 13,500,100 +0.25(+2.40%)
Jun 27, 2019 10.31 10.45 10.25 10.42 5,763,978 +0.22(+2.16%)
Jun 26, 2019 9.930 10.25 9.790 10.20 7,083,816 +0.38(+3.87%)
Jun 25, 2019 9.830 9.989 9.720 9.820 8,263,269 +0.00(+0.00%)
Jun 24, 2019 10.08 10.08 9.800 9.820 6,961,273 -0.24(-2.39%)
Jun 21, 2019 10.21 10.28 10.03 10.06 7,606,900 -0.19(-1.85%)
Jun 20, 2019 10.57 10.70 10.17 10.25 9,032,621 -0.10(-0.97%)
Jun 19, 2019 10.17 10.48 10.10 10.35 11,139,545 +0.30(+2.99%)
Jun 18, 2019 9.810 10.28 9.787 10.05 10,512,904 +0.43(+4.47%)
Jun 17, 2019 9.610 9.700 9.495 9.620 4,113,305 +0.01(+0.10%)
Jun 14, 2019 9.750 9.770 9.550 9.610 5,519,800 -0.22(-2.24%)
Jun 13, 2019 9.720 9.860 9.670 9.830 4,483,181 +0.22(+2.29%)
Jun 12, 2019 9.590 9.720 9.530 9.610 4,487,444 +0.01(+0.10%)
Jun 11, 2019 9.930 9.970 9.570 9.600 10,226,136 +0.20(+2.13%)
Jun 10, 2019 9.620 9.660 9.300 9.400 7,374,725 -0.18(-1.88%)
Jun 07, 2019 9.860 9.870 9.470 9.580 8,562,200 -0.26(-2.64%)
Jun 06, 2019 9.660 9.850 9.550 9.840 6,958,930 +0.22(+2.29%)
Jun 05, 2019 9.520 9.660 9.295 9.620 8,590,518 +0.02(+0.21%)
Jun 04, 2019 9.080 9.610 9.010 9.600 13,601,512 +0.63(+7.02%)
Jun 03, 2019 8.700 8.975 8.600 8.970 8,088,246 +0.27(+3.10%)
May 31, 2019 8.620 8.780 8.460 8.700 8,694,600 -0.11(-1.25%)
May 30, 2019 9.040 9.150 8.760 8.810 7,127,098 -0.24(-2.65%)
May 29, 2019 9.080 9.120 8.710 9.050 10,364,159 -0.19(-2.06%)
May 28, 2019 9.390 9.470 9.200 9.240 7,451,311 -0.07(-0.75%)
May 24, 2019 9.400 9.420 9.220 9.310 5,311,400 +0.00(+0.00%)
May 23, 2019 9.360 9.590 9.220 9.310 9,011,313 -0.16(-1.69%)
May 22, 2019 9.670 9.770 9.310 9.470 6,150,569 -0.24(-2.47%)
May 21, 2019 9.540 9.800 9.440 9.710 6,572,336 +0.23(+2.43%)
May 20, 2019 9.880 9.940 9.460 9.480 10,714,714 -0.54(-5.39%)
May 17, 2019 9.960 10.18 9.880 10.02 8,373,600 -0.04(-0.40%)
May 16, 2019 10.02 10.24 9.920 10.06 9,561,494 +0.13(+1.31%)
May 15, 2019 9.870 9.990 9.730 9.930 9,024,535 -0.04(-0.40%)
May 14, 2019 9.920 10.00 9.760 9.970 7,592,270 +0.13(+1.32%)
May 13, 2019 9.960 9.970 9.470 9.840 16,600,117 -0.41(-4.00%)
May 10, 2019 10.15 10.35 9.980 10.25 8,348,100 +0.03(+0.29%)
May 09, 2019 9.940 10.28 9.830 10.22 7,240,087 +0.15(+1.49%)
May 08, 2019 10.11 10.29 9.970 10.07 10,280,631 -0.06(-0.59%)
May 07, 2019 10.31 10.53 10.01 10.13 11,707,387 -0.15(-1.46%)
May 06, 2019 9.960 10.31 9.830 10.28 8,455,693 -0.02(-0.19%)
May 03, 2019 9.960 10.30 9.900 10.30 11,222,800 +0.44(+4.46%)
May 02, 2019 9.630 9.870 9.590 9.860 7,703,151 +0.25(+2.60%)
May 01, 2019 9.950 10.03 9.580 9.610 10,240,753 -0.38(-3.80%)
Apr 30, 2019 9.760 10.10 9.650 9.990 13,795,317 +0.12(+1.22%)
Apr 29, 2019 10.10 10.11 9.550 9.870 19,500,692 -0.22(-2.18%)
Apr 26, 2019 9.870 10.17 9.740 10.09 17,724,000 +0.36(+3.70%)
Apr 25, 2019 10.06 10.06 9.160 9.730 23,896,067 +0.22(+2.31%)
Apr 24, 2019 9.550 9.610 9.420 9.510 13,910,867 +0.02(+0.21%)
Apr 23, 2019 9.270 9.640 9.240 9.490 12,902,114 +0.26(+2.82%)
Apr 22, 2019 9.380 9.450 9.130 9.230 9,633,598 -0.14(-1.49%)
Apr 18, 2019 9.550 9.770 9.290 9.370 10,051,000 -0.25(-2.60%)
Apr 17, 2019 9.500 9.870 9.460 9.620 9,721,262 +0.05(+0.52%)
Apr 16, 2019 10.29 10.31 9.470 9.570 17,199,801 -0.67(-6.54%)
Apr 15, 2019 10.14 10.26 9.930 10.24 6,049,134 +0.13(+1.29%)
Apr 12, 2019 10.24 10.36 10.10 10.11 7,235,900 +0.06(+0.60%)
Apr 11, 2019 10.25 10.28 10.01 10.05 10,060,403 -0.35(-3.37%)
Apr 10, 2019 10.36 10.46 10.09 10.40 9,972,680 +0.15(+1.46%)
Apr 09, 2019 10.58 10.61 10.21 10.25 7,322,241 -0.44(-4.12%)
Apr 08, 2019 10.66 10.73 10.54 10.69 6,250,768 +0.15(+1.42%)
Apr 05, 2019 10.53 10.59 10.40 10.54 5,829,500 +0.06(+0.57%)
Apr 04, 2019 10.48 10.61 10.34 10.48 7,698,572 -0.07(-0.66%)
Apr 03, 2019 10.64 11.07 10.47 10.55 14,862,650 +0.28(+2.73%)
Apr 02, 2019 10.41 10.50 10.25 10.27 10,076,751 -0.11(-1.06%)
Apr 01, 2019 10.25 10.55 10.20 10.38 12,849,308 +0.39(+3.90%)
Mar 29, 2019 9.950 10.17 9.910 9.990 9,359,600 +0.27(+2.78%)
Mar 28, 2019 9.590 9.770 9.510 9.720 7,773,027 +0.18(+1.89%)
Mar 27, 2019 9.490 9.610 9.340 9.540 6,395,630 +0.07(+0.74%)
Mar 26, 2019 9.520 9.665 9.380 9.470 7,447,403 +0.10(+1.07%)
Mar 25, 2019 9.310 9.530 9.210 9.370 7,465,412 +0.07(+0.75%)
Mar 22, 2019 9.740 9.830 9.300 9.300 9,722,900 -0.55(-5.58%)
Mar 21, 2019 9.670 9.970 9.590 9.850 8,534,311 +0.17(+1.76%)
Mar 20, 2019 9.780 9.840 9.470 9.680 9,700,562 -0.15(-1.53%)
Mar 19, 2019 10.41 10.49 9.800 9.830 15,936,072 -0.47(-4.56%)
Mar 18, 2019 10.12 10.61 10.10 10.30 11,931,216 +0.34(+3.41%)
Mar 15, 2019 9.950 10.18 9.860 9.960 9,588,400 +0.01(+0.10%)
Mar 14, 2019 10.03 10.15 9.950 9.950 9,482,061 -0.19(-1.87%)
Mar 13, 2019 10.04 10.24 9.838 10.14 11,509,115 +0.17(+1.71%)
Mar 12, 2019 10.02 10.19 9.960 9.970 11,787,376 +0.08(+0.81%)
Mar 11, 2019 9.850 9.940 9.630 9.890 7,642,583 +0.11(+1.12%)
Mar 08, 2019 9.710 9.840 9.595 9.780 10,599,100 -0.13(-1.31%)
Mar 07, 2019 10.04 10.11 9.860 9.910 8,151,817 -0.13(-1.29%)
Mar 06, 2019 10.50 10.53 10.02 10.04 11,392,005 -0.46(-4.38%)
Mar 05, 2019 10.80 10.82 10.38 10.50 9,851,509 -0.27(-2.51%)
Mar 04, 2019 10.85 10.92 10.52 10.77 7,881,984 -0.12(-1.10%)
Mar 01, 2019 11.15 11.20 10.79 10.89 10,874,800 -0.20(-1.80%)
Feb 28, 2019 11.24 11.24 10.87 11.09 10,140,139 -0.22(-1.95%)
Feb 27, 2019 11.52 11.57 11.19 11.31 6,778,762 -0.20(-1.74%)
Feb 26, 2019 11.48 11.61 11.33 11.51 9,089,707 -0.04(-0.35%)
Feb 25, 2019 11.57 11.61 11.27 11.55 7,934,798 -0.03(-0.26%)
Feb 22, 2019 11.60 11.64 11.42 11.58 5,614,800 +0.07(+0.61%)
Feb 21, 2019 11.51 11.59 11.26 11.51 8,162,037 -0.12(-1.03%)
Feb 20, 2019 11.28 11.75 11.28 11.63 11,792,019 +0.39(+3.47%)
Feb 19, 2019 11.30 11.31 11.03 11.24 10,049,173 -0.05(-0.44%)
Feb 15, 2019 11.38 11.53 11.16 11.29 11,682,300 +0.05(+0.44%)
Feb 14, 2019 11.36 11.54 11.16 11.24 13,301,264 -0.23(-2.01%)
Feb 13, 2019 11.74 11.77 11.28 11.47 18,217,139 -0.20(-1.71%)
Feb 12, 2019 11.78 12.17 11.62 11.67 13,733,867 +0.02(+0.17%)
Feb 11, 2019 11.94 12.16 11.54 11.65 15,067,222 -0.18(-1.52%)
Feb 08, 2019 11.20 12.26 11.20 11.83 39,445,600 +0.93(+8.53%)
Feb 07, 2019 10.99 11.26 10.63 10.90 20,625,100 -0.18(-1.62%)
Feb 06, 2019 10.51 11.10 10.41 11.08 17,560,783 +0.61(+5.83%)
Feb 05, 2019 10.65 10.72 10.40 10.47 7,856,362 -0.15(-1.41%)
Feb 04, 2019 10.62 10.72 10.42 10.62 8,941,330 +0.09(+0.85%)
Feb 01, 2019 10.64 10.72 10.35 10.53 8,662,700 -0.18(-1.68%)
Jan 31, 2019 10.70 10.92 10.51 10.71 15,695,697 -0.11(-1.02%)
Jan 30, 2019 9.830 10.93 9.770 10.82 37,540,973 +1.63(+17.74%)
Jan 29, 2019 9.600 9.740 9.150 9.190 7,225,591 -0.26(-2.75%)
Jan 28, 2019 9.670 9.690 9.260 9.450 11,224,097 -0.16(-1.66%)
Jan 25, 2019 9.080 9.760 9.050 9.610 14,350,300 +0.69(+7.74%)
Jan 24, 2019 8.690 8.940 8.670 8.920 6,574,872 +0.20(+2.29%)
Jan 23, 2019 8.690 8.830 8.590 8.720 4,956,617 +0.00(+0.00%)
Jan 22, 2019 8.880 8.880 8.560 8.720 7,292,111 -0.29(-3.22%)
Jan 18, 2019 9.140 9.150 8.900 9.010 9,298,000 -0.04(-0.44%)
Jan 17, 2019 8.650 9.130 8.610 9.050 7,236,946 +0.34(+3.90%)
Jan 16, 2019 8.430 8.720 8.430 8.710 5,629,775 +0.30(+3.57%)
Jan 15, 2019 8.610 8.720 8.380 8.410 5,174,447 -0.16(-1.87%)
Jan 14, 2019 8.490 8.690 8.320 8.570 5,277,479 -0.03(-0.35%)
Jan 11, 2019 8.670 8.750 8.500 8.600 6,011,200 -0.16(-1.83%)
Jan 10, 2019 8.720 8.760 8.550 8.760 5,235,435 -0.05(-0.57%)
Jan 09, 2019 8.600 8.830 8.500 8.810 7,252,530 +0.25(+2.92%)
Jan 08, 2019 8.830 8.910 8.370 8.560 8,257,912 -0.17(-1.95%)
Jan 07, 2019 8.550 8.820 8.170 8.730 12,217,316 +0.26(+3.07%)
Jan 04, 2019 7.830 8.640 7.800 8.470 12,417,900 +0.84(+11.01%)
Jan 03, 2019 7.760 7.865 7.490 7.630 7,097,061 -0.23(-2.93%)
Jan 02, 2019 7.490 7.960 7.440 7.860 6,365,724 +0.17(+2.21%)
Dec 31, 2018 7.920 7.960 7.460 7.690 7,989,700 -0.17(-2.16%)
Dec 28, 2018 7.770 7.980 7.720 7.860 5,686,300 +0.10(+1.29%)
Dec 27, 2018 7.800 7.850 7.450 7.760 8,697,048 -0.26(-3.24%)
Dec 26, 2018 7.540 8.030 7.400 8.020 7,168,109 +0.45(+5.94%)
Dec 24, 2018 7.600 7.680 7.480 7.570 4,734,400 -0.11(-1.43%)
Dec 21, 2018 7.810 8.010 7.640 7.680 9,850,800 -0.14(-1.79%)
Dec 20, 2018 8.010 8.195 7.570 7.820 9,259,544 -0.14(-1.76%)
Dec 19, 2018 8.400 8.530 7.860 7.960 8,761,042 -0.41(-4.90%)
Dec 18, 2018 8.050 8.410 8.030 8.370 8,663,460 +0.40(+5.02%)
Dec 17, 2018 7.990 8.370 7.930 7.970 8,332,842 -0.04(-0.50%)
Dec 14, 2018 8.070 8.390 7.940 8.010 8,518,600 -0.22(-2.67%)
Dec 13, 2018 8.410 8.500 8.070 8.230 9,168,440 -0.14(-1.67%)
Dec 12, 2018 9.100 9.100 8.280 8.370 16,508,517 -0.63(-7.00%)
Dec 11, 2018 9.080 9.080 8.760 9.000 7,070,416 +0.18(+2.04%)
Dec 10, 2018 8.880 8.930 8.640 8.820 9,251,079 -0.11(-1.23%)
Dec 07, 2018 9.130 9.290 8.850 8.930 6,894,000 -0.10(-1.11%)
Dec 06, 2018 8.930 9.030 8.670 9.030 8,584,941 -0.11(-1.20%)
Dec 04, 2018 9.590 9.710 9.110 9.140 5,917,200 -0.46(-4.79%)
Dec 03, 2018 9.590 9.740 9.450 9.600 6,705,622 +0.32(+3.45%)
Nov 30, 2018 9.360 9.490 9.170 9.280 7,469,100 -0.16(-1.69%)
Nov 29, 2018 9.280 9.480 9.060 9.440 7,994,873 +0.07(+0.75%)
Nov 28, 2018 8.880 9.430 8.710 9.370 11,305,331 +0.49(+5.52%)
Nov 27, 2018 8.500 8.920 8.430 8.880 9,625,272 +0.21(+2.42%)
Nov 26, 2018 8.950 9.090 8.550 8.670 16,166,801 -0.11(-1.25%)
Nov 23, 2018 9.280 9.300 8.660 8.780 9,816,400 -0.72(-7.58%)
Nov 21, 2018 9.500 9.500 9.500 0 +0.08(+0.85%)
Nov 20, 2018 9.710 9.795 9.170 9.420 11,451,167 -0.54(-5.42%)
Nov 19, 2018 10.23 10.25 9.750 9.960 6,635,293 -0.34(-3.30%)
Nov 16, 2018 10.00 10.38 9.960 10.30 5,099,300 +0.27(+2.69%)
Nov 15, 2018 9.710 10.05 9.680 10.03 6,431,029 +0.26(+2.66%)
Nov 14, 2018 10.46 10.59 9.640 9.770 11,195,647 -0.63(-6.06%)
Nov 13, 2018 9.990 10.42 9.910 10.40 9,656,488 +0.40(+4.00%)
Nov 12, 2018 9.850 10.15 9.740 10.00 7,299,192 +0.17(+1.73%)
Nov 09, 2018 10.19 10.37 9.720 9.830 10,456,100 -0.61(-5.84%)
Nov 08, 2018 10.81 10.82 10.39 10.44 4,322,343 -0.37(-3.42%)
Nov 07, 2018 10.65 10.90 10.58 10.81 4,283,087 +0.26(+2.46%)
Nov 06, 2018 11.00 11.03 10.50 10.55 8,176,276 -0.40(-3.65%)
Nov 05, 2018 10.79 11.28 10.76 10.95 8,957,924 +0.22(+2.05%)
Nov 02, 2018 10.76 10.88 10.41 10.73 8,329,600 +0.05(+0.47%)
Nov 01, 2018 10.90 10.97 10.53 10.68 9,468,938 -0.08(-0.74%)
Oct 31, 2018 10.25 10.77 10.22 10.76 9,833,407 +0.66(+6.53%)
Oct 30, 2018 9.960 10.21 9.610 10.10 8,913,371 +0.03(+0.30%)
Oct 29, 2018 10.21 10.35 9.950 10.07 7,723,166 -0.02(-0.20%)
Oct 26, 2018 10.20 10.36 9.820 10.09 15,909,800 -0.39(-3.72%)
Oct 25, 2018 10.29 10.63 10.24 10.48 7,861,234 +0.29(+2.85%)
Oct 24, 2018 11.11 11.26 10.18 10.19 15,177,492 -1.00(-8.94%)
Oct 23, 2018 11.00 11.27 10.77 11.19 11,752,868 -0.15(-1.32%)
Oct 22, 2018 11.05 11.46 10.79 11.34 13,540,091 +0.29(+2.62%)
Oct 19, 2018 11.67 11.70 10.32 11.05 35,486,700 -0.43(-3.75%)
Oct 18, 2018 11.77 11.81 11.20 11.48 13,797,631 -0.36(-3.04%)
Oct 17, 2018 11.78 11.86 11.54 11.84 6,392,574 +0.06(+0.51%)
Oct 16, 2018 11.86 12.00 11.68 11.78 6,585,137 -0.01(-0.08%)
Oct 15, 2018 11.92 12.00 11.61 11.79 7,615,441 -0.22(-1.83%)
Oct 12, 2018 11.94 12.09 11.78 12.01 7,022,400 +0.32(+2.74%)
Oct 11, 2018 11.56 12.03 11.35 11.69 7,940,918 +0.09(+0.78%)
Oct 10, 2018 12.17 12.35 11.57 11.60 10,372,722 -0.66(-5.38%)
Oct 09, 2018 12.37 12.49 12.17 12.26 4,661,205 -0.14(-1.13%)
Oct 08, 2018 12.40 12.54 12.21 12.40 6,227,437 +0.04(+0.32%)
Oct 05, 2018 12.20 12.55 12.07 12.36 8,859,900 +0.07(+0.57%)
Oct 04, 2018 12.62 12.64 11.91 12.29 7,728,077 -0.30(-2.38%)
Oct 03, 2018 12.63 12.94 12.51 12.59 8,316,984 +0.01(+0.08%)
Oct 02, 2018 12.68 12.85 12.52 12.58 5,472,373 -0.19(-1.49%)
Oct 01, 2018 12.75 12.93 12.34 12.77 9,668,332 +0.11(+0.87%)
Sep 28, 2018 12.75 13.04 12.61 12.66 8,908,000 -0.16(-1.25%)
Sep 27, 2018 12.58 12.85 12.47 12.82 6,906,459 +0.16(+1.26%)
Sep 26, 2018 13.07 13.10 12.50 12.66 13,857,137 -0.25(-1.94%)
Sep 25, 2018 12.54 12.98 12.50 12.91 9,134,080 +0.51(+4.11%)
Sep 24, 2018 12.15 12.64 12.15 12.40 8,540,345 +0.24(+1.97%)
Sep 21, 2018 12.28 12.42 12.04 12.16 10,598,900 -0.06(-0.49%)
Sep 20, 2018 12.37 12.39 12.01 12.22 11,776,617 +0.11(+0.91%)
Sep 19, 2018 12.25 12.46 11.95 12.11 11,305,890 -0.09(-0.74%)
Sep 18, 2018 11.80 12.25 11.73 12.20 14,479,320 +0.45(+3.83%)
Sep 17, 2018 11.62 11.83 11.46 11.75 8,882,030 +0.24(+2.09%)
Sep 14, 2018 11.25 11.66 11.22 11.51 13,907,500 +0.39(+3.51%)
Sep 13, 2018 11.30 11.39 10.95 11.12 13,781,655 -0.01(-0.09%)
Sep 12, 2018 10.55 11.23 10.53 11.13 15,191,728 +0.57(+5.40%)
Sep 11, 2018 10.70 10.80 10.47 10.56 7,222,680 -0.29(-2.67%)
Sep 10, 2018 10.75 10.92 10.67 10.85 7,825,073 +0.15(+1.40%)
Sep 07, 2018 10.39 10.84 10.30 10.70 11,595,200 +0.32(+3.08%)
Sep 06, 2018 10.20 10.64 10.20 10.38 11,880,457 +0.23(+2.27%)
Sep 05, 2018 9.770 10.19 9.725 10.15 9,087,029 +0.38(+3.89%)
Sep 04, 2018 9.890 9.980 9.500 9.770 10,122,243 -0.28(-2.79%)
Aug 31, 2018 10.05 10.05 10.05 0 +0.29(+2.97%)
Aug 30, 2018 10.21 10.25 9.530 9.760 17,186,930 -0.57(-5.52%)
Aug 29, 2018 10.23 10.42 10.09 10.33 5,587,079 +0.07(+0.68%)
Aug 28, 2018 10.27 10.40 10.12 10.26 7,812,107 +0.11(+1.08%)
Aug 27, 2018 9.900 10.25 9.785 10.15 7,543,600 +0.27(+2.73%)
Aug 24, 2018 9.740 9.905 9.650 9.880 6,240,800 +0.28(+2.92%)
Aug 23, 2018 10.00 10.07 9.590 9.600 8,672,163 -0.42(-4.19%)
Aug 22, 2018 9.840 10.09 9.810 10.02 7,563,985 +0.22(+2.24%)
Aug 21, 2018 9.710 9.950 9.710 9.800 6,606,312 +0.07(+0.72%)
Aug 20, 2018 9.930 9.980 9.660 9.730 6,272,794 -0.13(-1.32%)
Aug 17, 2018 9.790 9.930 9.600 9.860 6,507,000 +0.07(+0.72%)
Aug 16, 2018 9.950 9.980 9.640 9.790 9,001,718 -0.06(-0.61%)
Aug 15, 2018 9.690 9.920 9.418 9.850 19,209,642 -0.07(-0.71%)
Aug 14, 2018 10.24 10.27 9.870 9.920 9,761,771 -0.28(-2.75%)
Aug 13, 2018 10.32 10.40 10.18 10.20 7,259,871 -0.12(-1.16%)
Aug 10, 2018 10.04 10.42 9.970 10.32 7,979,800 +0.09(+0.88%)
Aug 09, 2018 10.23 10.41 10.04 10.23 7,955,750 -0.02(-0.20%)
Aug 08, 2018 10.41 10.49 9.940 10.25 11,771,926 -0.10(-0.97%)
Aug 07, 2018 10.97 11.14 10.23 10.35 13,424,595 -0.44(-4.08%)
Aug 06, 2018 10.85 10.98 10.71 10.79 7,107,608 -0.09(-0.83%)
Aug 03, 2018 10.62 10.96 10.52 10.88 10,187,500 +0.30(+2.84%)
Aug 02, 2018 10.50 10.72 10.26 10.58 10,426,572 -0.06(-0.56%)
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.