Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

16.12 +0.34 (+2.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 13,922,358 +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 18,342,884 +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 5.918 5.700 5.800 11,084,712 +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 15,662,933 +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 17,760,716 +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 26,107,208 -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 +0.00(+0.00%)
Apr 01, 2020 3.720 4.173 3.533 3.740 13,337,607 -0.15(-3.80%)
Mar 31, 2020 3.691 4.212 3.573 3.888 20,407,182 +0.31(+8.52%)
Mar 30, 2020 3.720 3.760 3.494 3.583 8,072,754 -0.16(-4.21%)
Mar 27, 2020 3.642 3.829 3.543 3.740 10,739,267 -0.09(-2.31%)
Mar 26, 2020 3.789 3.917 3.612 3.829 14,799,441 +0.15(+4.01%)
Mar 25, 2020 3.691 3.888 3.336 3.681 17,437,272 +0.21(+5.95%)
Mar 24, 2020 3.327 3.632 3.218 3.474 14,001,526 +0.45(+14.98%)
Mar 23, 2020 3.100 3.376 2.962 3.022 17,373,136 -0.12(-3.76%)
Mar 20, 2020 3.504 3.666 3.100 3.140 16,562,208 -0.21(-6.18%)
Mar 19, 2020 3.130 3.573 2.588 3.346 16,501,028 +0.28(+8.97%)
Mar 18, 2020 3.809 3.927 2.933 3.071 19,421,804 -0.98(-24.27%)
Mar 17, 2020 3.976 4.203 3.897 4.055 16,558,595 +0.14(+3.52%)
Mar 16, 2020 3.986 4.212 3.907 3.917 16,061,364 -0.88(-18.28%)
Mar 13, 2020 4.281 4.793 4.055 4.793 18,515,246 +0.80(+19.95%)
Mar 12, 2020 3.986 4.183 3.671 3.996 20,715,752 -0.42(-9.58%)
Mar 11, 2020 4.626 4.655 4.301 4.419 20,436,996 -0.32(-6.85%)
Mar 10, 2020 4.852 4.960 4.331 4.744 11,843,713 +0.17(+3.66%)
Mar 09, 2020 4.449 4.901 4.429 4.577 13,441,435 -0.52(-10.23%)
Mar 06, 2020 5.187 5.620 4.936 5.098 14,989,272 -0.28(-5.13%)
Mar 05, 2020 5.443 5.531 5.236 5.374 10,545,564 -0.26(-4.55%)
Mar 04, 2020 5.580 5.649 5.413 5.630 11,007,260 +0.17(+3.06%)
Mar 03, 2020 5.856 6.023 5.364 5.462 16,913,330 -0.36(-6.25%)
Mar 02, 2020 5.748 5.827 5.393 5.827 17,947,302 +0.11(+1.89%)
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 +0.53(+7.99%)
Oct 02, 2019 6.897 6.936 6.557 6.606 13,535,377 -0.36(-5.16%)
Oct 01, 2019 7.004 7.295 6.781 6.965 10,799,107 -0.05(-0.69%)
Sep 30, 2019 6.926 7.101 6.781 7.014 9,302,218 +0.09(+1.26%)
Sep 27, 2019 7.130 7.218 6.887 6.926 8,900,877 -0.25(-3.52%)
Sep 26, 2019 7.286 7.363 7.169 7.179 8,751,295 -0.18(-2.51%)
Sep 25, 2019 7.043 7.402 7.023 7.363 8,853,917 +0.32(+4.55%)
Sep 24, 2019 7.334 7.383 7.033 7.043 11,257,417 -0.34(-4.61%)
Sep 23, 2019 7.198 7.567 7.159 7.383 9,587,192 -0.13(-1.68%)
Sep 20, 2019 7.733 7.846 7.480 7.509 14,612,341 -0.22(-2.89%)
Sep 19, 2019 7.626 7.859 7.529 7.733 10,546,980 -0.21(-2.69%)
Sep 18, 2019 8.043 8.160 7.742 7.946 8,284,401 -0.15(-1.80%)
Sep 17, 2019 8.267 8.311 7.946 8.092 11,543,102 -0.30(-3.59%)
Sep 16, 2019 8.111 8.422 8.111 8.393 6,302,264 +0.17(+2.13%)
Sep 13, 2019 8.296 8.403 8.111 8.218 9,976,403 +0.12(+1.44%)
Sep 12, 2019 8.073 8.199 7.713 8.102 16,116,617 +0.11(+1.34%)
Sep 11, 2019 7.499 8.034 7.441 7.995 12,473,358 +0.45(+5.92%)
Sep 10, 2019 7.373 7.577 7.325 7.548 10,773,684 +0.18(+2.51%)
Sep 09, 2019 7.130 7.383 7.111 7.363 10,647,251 +0.31(+4.41%)
Sep 06, 2019 7.247 7.325 7.048 7.053 8,748,216 -0.20(-2.81%)
Sep 05, 2019 7.082 7.509 7.023 7.257 16,949,624 +0.31(+4.48%)
Sep 04, 2019 6.771 6.965 6.538 6.946 23,768,506 +0.36(+5.46%)
Sep 03, 2019 7.499 7.538 6.450 6.586 33,531,032 -1.13(-14.61%)
Aug 30, 2019 7.869 7.917 7.645 7.713 4,847,893 -0.03(-0.38%)
Aug 29, 2019 7.635 7.801 7.606 7.742 5,869,797 +0.24(+3.24%)
Aug 28, 2019 7.383 7.587 7.276 7.499 13,419,127 +0.10(+1.31%)
Aug 27, 2019 7.762 7.796 7.373 7.402 7,276,394 -0.34(-4.39%)
Aug 26, 2019 7.849 7.869 7.655 7.742 5,049,835 +0.00(+0.00%)
Aug 23, 2019 7.946 7.995 7.684 7.742 8,669,775 -0.28(-3.51%)
Aug 22, 2019 8.005 8.073 7.771 8.024 6,979,330 +0.01(+0.12%)
Aug 21, 2019 8.238 8.247 7.961 8.014 6,297,681 -0.16(-1.90%)
Aug 20, 2019 8.082 8.228 7.966 8.170 3,578,674 +0.00(+0.00%)
Aug 19, 2019 8.082 8.243 8.063 8.170 5,643,576 +0.24(+3.06%)
Aug 16, 2019 7.820 8.014 7.742 7.927 9,019,774 +0.15(+1.87%)
Aug 15, 2019 7.985 8.111 7.558 7.781 8,894,851 -0.17(-2.20%)
Aug 14, 2019 8.063 8.170 7.927 7.956 8,006,121 -0.38(-4.55%)
Aug 13, 2019 7.956 8.413 7.917 8.335 10,196,029 +0.39(+4.89%)
Aug 12, 2019 8.141 8.199 7.878 7.946 9,056,518 -0.26(-3.20%)
Aug 09, 2019 8.490 8.578 8.150 8.209 10,213,372 -0.51(-5.90%)
Aug 08, 2019 8.481 8.743 8.403 8.723 10,029,766 +0.34(+4.06%)
Aug 07, 2019 8.296 8.461 8.111 8.383 14,037,379 -0.07(-0.80%)
Aug 06, 2019 8.655 8.743 8.247 8.451 10,919,170 -0.13(-1.47%)
Aug 05, 2019 8.927 8.927 8.383 8.578 18,410,032 -0.50(-5.46%)
Aug 02, 2019 9.287 9.335 8.947 9.073 13,259,493 -0.29(-3.11%)
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.