Cleveland-Cliffs Inc (NY: CLF )

20.12 USD -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.50 14.89 13.30 13.34 100,863,000 -1.07(-7.43%)
Feb 25, 2021 16.35 16.88 14.40 14.41 35,541,632 -2.49(-14.73%)
Feb 24, 2021 16.44 17.14 16.11 16.90 23,933,283 +0.07(+0.42%)
Feb 23, 2021 17.03 17.19 15.75 16.83 21,617,817 -0.56(-3.22%)
Feb 22, 2021 16.91 17.96 16.68 17.39 24,395,073 +0.37(+2.17%)
Feb 19, 2021 16.87 17.32 16.72 17.02 18,913,200 +0.42(+2.53%)
Feb 18, 2021 17.25 17.58 16.59 16.60 13,278,307 -0.83(-4.76%)
Feb 17, 2021 16.81 17.66 16.58 17.43 14,538,450 +0.57(+3.38%)
Feb 16, 2021 16.94 16.97 16.40 16.86 12,190,187 +0.26(+1.57%)
Feb 12, 2021 16.56 16.82 16.28 16.60 11,279,900 -0.12(-0.72%)
Feb 11, 2021 16.76 16.98 16.30 16.72 29,575,772 +0.10(+0.60%)
Feb 10, 2021 16.05 16.75 15.72 16.62 44,212,769 +0.70(+4.40%)
Feb 09, 2021 15.88 16.17 15.59 15.92 55,802,432 -1.41(-8.14%)
Feb 08, 2021 17.00 17.37 16.84 17.33 10,623,238 +0.64(+3.83%)
Feb 05, 2021 16.29 16.71 15.97 16.69 11,311,800 +0.70(+4.38%)
Feb 04, 2021 15.25 16.04 15.12 15.99 10,154,355 +0.82(+5.41%)
Feb 03, 2021 15.22 15.58 15.09 15.17 8,243,511 -0.01(-0.07%)
Feb 02, 2021 15.78 15.81 15.02 15.18 8,601,685 -0.50(-3.19%)
Feb 01, 2021 15.65 15.89 15.11 15.68 7,463,606 +0.34(+2.22%)
Jan 29, 2021 16.50 16.68 15.12 15.34 15,367,500 -0.69(-4.30%)
Jan 28, 2021 16.24 16.27 15.77 16.03 10,984,912 +0.32(+2.04%)
Jan 27, 2021 15.06 16.54 14.66 15.71 18,180,077 -0.14(-0.88%)
Jan 26, 2021 16.50 16.83 15.68 15.85 11,640,907 -0.73(-4.40%)
Jan 25, 2021 17.09 17.34 16.24 16.58 14,602,089 +0.18(+1.10%)
Jan 22, 2021 15.85 16.48 15.41 16.40 10,353,000 +0.08(+0.49%)
Jan 21, 2021 17.09 17.29 16.28 16.32 11,852,288 -0.74(-4.34%)
Jan 20, 2021 17.78 17.98 17.01 17.06 11,200,684 -0.69(-3.89%)
Jan 19, 2021 17.29 18.18 17.17 17.75 15,755,945 +1.27(+7.71%)
Jan 15, 2021 17.69 17.73 16.44 16.48 20,578,300 -1.67(-9.20%)
Jan 14, 2021 17.95 18.42 17.69 18.15 11,714,343 +0.37(+2.08%)
Jan 13, 2021 18.52 18.74 17.72 17.78 12,515,137 -0.78(-4.20%)
Jan 12, 2021 18.35 18.77 17.99 18.56 11,156,048 +0.45(+2.48%)
Jan 11, 2021 17.27 18.69 17.06 18.11 14,988,482 +0.07(+0.39%)
Jan 08, 2021 17.74 18.06 17.23 18.04 15,849,300 +0.37(+2.09%)
Jan 07, 2021 17.93 18.60 17.36 17.67 18,565,158 +0.25(+1.44%)
Jan 06, 2021 16.00 17.73 15.77 17.42 27,976,804 +1.72(+10.96%)
Jan 05, 2021 14.46 15.86 14.40 15.70 17,860,014 +1.28(+8.88%)
Jan 04, 2021 14.89 15.02 14.16 14.42 13,920,034 -0.14(-0.96%)
Dec 31, 2020 14.56 14.56 14.56 13,132,459 +0.03(+0.21%)
Dec 30, 2020 13.82 14.70 13.76 14.53 13,132,459 +0.78(+5.67%)
Dec 29, 2020 13.64 13.95 13.36 13.75 9,821,248 +0.09(+0.66%)
Dec 28, 2020 14.29 14.38 13.62 13.66 9,107,681 -0.49(-3.46%)
Dec 24, 2020 14.35 14.36 13.94 14.15 3,734,100 -0.05(-0.35%)
Dec 23, 2020 13.90 14.65 13.88 14.20 11,037,378 +0.37(+2.68%)
Dec 22, 2020 14.00 14.00 13.63 13.83 8,891,917 -0.02(-0.14%)
Dec 21, 2020 13.21 13.98 13.06 13.85 10,478,532 +0.37(+2.74%)
Dec 18, 2020 13.88 13.93 13.37 13.48 21,907,200 -0.44(-3.16%)
Dec 17, 2020 13.84 14.14 13.72 13.92 10,291,383 +0.30(+2.20%)
Dec 16, 2020 13.49 13.74 13.30 13.62 9,025,815 +0.08(+0.59%)
Dec 15, 2020 13.50 13.63 12.82 13.54 10,880,077 +0.43(+3.28%)
Dec 14, 2020 13.78 13.98 13.09 13.11 12,118,152 -0.48(-3.53%)
Dec 11, 2020 13.80 14.07 13.29 13.59 14,112,100 -0.55(-3.89%)
Dec 10, 2020 12.61 14.16 12.56 14.14 22,269,122 +1.48(+11.69%)
Dec 09, 2020 13.21 13.64 12.37 12.66 20,058,052 -0.38(-2.91%)
Dec 08, 2020 12.50 13.08 12.47 13.04 14,247,416 +0.45(+3.57%)
Dec 07, 2020 12.48 13.07 12.36 12.59 11,595,449 +0.04(+0.32%)
Dec 04, 2020 12.14 12.68 11.92 12.55 14,690,400 +0.56(+4.67%)
Dec 03, 2020 12.57 12.60 11.69 11.99 20,793,387 -0.47(-3.77%)
Dec 02, 2020 11.75 12.55 11.55 12.46 14,700,765 +0.60(+5.06%)
Dec 01, 2020 11.48 11.97 11.31 11.86 14,554,959 +0.85(+7.72%)
Nov 30, 2020 11.24 11.31 10.89 11.01 9,562,372 -0.28(-2.48%)
Nov 27, 2020 11.41 11.60 11.25 11.29 7,155,500 +0.11(+0.98%)
Nov 25, 2020 10.80 11.28 10.52 11.18 13,120,000 +0.33(+3.04%)
Nov 24, 2020 10.18 11.10 10.12 10.85 22,544,712 +0.92(+9.26%)
Nov 23, 2020 9.400 9.960 9.370 9.930 17,571,797 +0.70(+7.58%)
Nov 20, 2020 9.160 9.500 9.150 9.230 14,581,200 +0.34(+3.82%)
Nov 19, 2020 8.940 9.110 8.780 8.890 8,421,802 -0.05(-0.56%)
Nov 18, 2020 9.170 9.340 8.940 8.940 9,019,429 -0.15(-1.65%)
Nov 17, 2020 8.850 9.170 8.760 9.090 8,475,483 +0.09(+1.00%)
Nov 16, 2020 8.640 9.000 8.610 9.000 13,085,455 +0.50(+5.88%)
Nov 13, 2020 8.320 8.520 8.315 8.500 5,107,800 +0.28(+3.41%)
Nov 12, 2020 8.220 8.430 8.100 8.220 6,378,631 -0.13(-1.56%)
Nov 11, 2020 8.350 8.440 8.230 8.350 5,053,709 +0.03(+0.36%)
Nov 10, 2020 8.690 8.690 8.260 8.320 8,463,239 -0.22(-2.58%)
Nov 09, 2020 8.950 9.070 8.440 8.540 10,481,979 +0.18(+2.15%)
Nov 06, 2020 8.350 8.550 8.220 8.360 5,778,900 +0.11(+1.33%)
Nov 05, 2020 7.780 8.410 7.780 8.250 8,848,779 +0.54(+7.00%)
Nov 04, 2020 8.090 8.120 7.590 7.710 13,964,350 -0.57(-6.88%)
Nov 03, 2020 8.400 8.430 8.070 8.280 8,929,570 -0.02(-0.24%)
Nov 02, 2020 8.390 8.390 8.190 8.300 5,797,255 +0.02(+0.24%)
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 10,926,749 +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 13,922,358 +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 18,342,883 +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 5.918 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 17,760,717 +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%)
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.