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 (%)
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%)
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 15,026,596 -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 -0.07(-0.94%)
Jan 23, 2020 7.650 7.700 7.250 7.450 14,874,358 -0.30(-3.87%)
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 -0.05(-0.63%)
Jan 07, 2020 7.790 8.150 7.780 7.980 12,052,007 +0.19(+2.44%)
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 +0.05(+0.70%)
Nov 14, 2019 7.230 7.320 7.050 7.130 8,244,322 -0.15(-2.06%)
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%)
Nov 01, 2019 7.350 7.620 7.282 7.570 11,890,501 +0.34(+4.70%)
Oct 31, 2019 7.250 7.270 7.050 7.230 8,433,352 -0.10(-1.36%)
Oct 30, 2019 7.270 7.345 7.140 7.330 9,144,422 -0.01(-0.14%)
Oct 29, 2019 7.340 7.490 7.290 7.340 9,394,755 -0.06(-0.81%)
Oct 28, 2019 7.180 7.400 7.180 7.400 10,872,060 +0.25(+3.50%)
Oct 25, 2019 7.190 7.400 7.030 7.150 15,712,900 +0.00(+0.00%)
Oct 24, 2019 6.830 7.180 6.820 7.150 18,268,561 +0.39(+5.77%)
Oct 23, 2019 7.350 7.360 6.590 6.760 29,116,556 -0.38(-5.32%)
Oct 22, 2019 7.030 7.200 6.780 7.140 30,496,850 +0.15(+2.15%)
Oct 21, 2019 7.000 7.230 6.910 6.990 11,657,964 +0.07(+1.01%)
Oct 18, 2019 7.000 7.055 6.885 6.920 9,533,900 -0.09(-1.28%)
Oct 17, 2019 7.030 7.135 6.905 7.010 8,821,355 +0.05(+0.72%)
Oct 16, 2019 7.150 7.330 6.950 6.960 12,203,977 -0.38(-5.18%)
Oct 15, 2019 7.220 7.550 7.090 7.340 14,355,589 +0.17(+2.37%)
Oct 14, 2019 7.510 7.510 7.120 7.170 14,277,259 -0.45(-5.91%)
Oct 11, 2019 7.430 7.690 7.385 7.620 13,882,400 +0.33(+4.53%)
Oct 10, 2019 7.140 7.395 7.070 7.290 11,654,030 +0.26(+3.70%)
Oct 09, 2019 7.250 7.250 6.900 7.030 17,078,141 -0.13(-1.82%)
Oct 08, 2019 7.280 7.370 7.110 7.160 12,523,181 -0.27(-3.63%)
Oct 07, 2019 7.320 7.560 7.240 7.430 67,335,237 +0.05(+0.68%)
Oct 04, 2019 7.290 7.560 7.250 7.380 18,492,000 +0.08(+1.10%)
Oct 03, 2019 7.230 7.590 6.930 7.300 35,487,675 +0.50(+7.35%)
Oct 02, 2019 7.100 7.140 6.750 6.800 13,148,703 -0.37(-5.16%)
Oct 01, 2019 7.210 7.510 6.980 7.170 10,490,602 -0.05(-0.69%)
Sep 30, 2019 7.130 7.310 6.980 7.220 9,036,475 +0.09(+1.26%)
Sep 27, 2019 7.340 7.430 7.090 7.130 8,646,600 -0.26(-3.52%)
Sep 26, 2019 7.500 7.580 7.380 7.390 8,501,291 -0.19(-2.51%)
Sep 25, 2019 7.250 7.620 7.230 7.580 8,600,981 +0.33(+4.55%)
Sep 24, 2019 7.550 7.600 7.240 7.250 10,935,819 -0.35(-4.61%)
Sep 23, 2019 7.410 7.790 7.370 7.600 9,313,308 -0.13(-1.68%)
Sep 20, 2019 7.960 8.077 7.700 7.730 14,194,900 -0.23(-2.89%)
Sep 19, 2019 7.850 8.090 7.750 7.960 10,245,677 -0.22(-2.69%)
Sep 18, 2019 8.280 8.400 7.970 8.180 8,047,735 -0.15(-1.80%)
Sep 17, 2019 8.510 8.555 8.180 8.330 11,213,342 -0.31(-3.59%)
Sep 16, 2019 8.350 8.670 8.350 8.640 6,122,223 +0.18(+2.13%)
Sep 13, 2019 8.540 8.650 8.350 8.460 9,691,400 +0.12(+1.44%)
Sep 12, 2019 8.310 8.440 7.940 8.340 15,656,203 +0.11(+1.34%)
Sep 11, 2019 7.720 8.270 7.660 8.230 12,117,023 +0.46(+5.92%)
Sep 10, 2019 7.590 7.800 7.540 7.770 10,465,905 +0.19(+2.51%)
Sep 09, 2019 7.340 7.600 7.320 7.580 10,343,084 +0.32(+4.41%)
Sep 06, 2019 7.460 7.540 7.255 7.260 8,498,300 -0.21(-2.81%)
Sep 05, 2019 7.290 7.730 7.230 7.470 16,465,412 +0.32(+4.48%)
Sep 04, 2019 6.970 7.170 6.730 7.150 23,089,497 +0.37(+5.46%)
Sep 03, 2019 7.720 7.760 6.640 6.780 32,573,128 -1.16(-14.61%)
Aug 30, 2019 8.100 8.150 7.870 7.940 4,709,400 -0.03(-0.38%)
Aug 29, 2019 7.860 8.030 7.830 7.970 5,702,111 +0.25(+3.24%)
Aug 28, 2019 7.600 7.810 7.490 7.720 13,035,774 +0.10(+1.31%)
Aug 27, 2019 7.990 8.025 7.590 7.620 7,068,525 -0.35(-4.39%)
Aug 26, 2019 8.080 8.100 7.880 7.970 4,905,573 +0.00(+0.00%)
Aug 23, 2019 8.180 8.230 7.910 7.970 8,422,100 -0.29(-3.51%)
Aug 22, 2019 8.240 8.310 8.000 8.260 6,779,947 +0.01(+0.12%)
Aug 21, 2019 8.480 8.490 8.195 8.250 6,117,771 -0.16(-1.90%)
Aug 20, 2019 8.320 8.470 8.200 8.410 3,476,440 +0.00(+0.00%)
Aug 19, 2019 8.320 8.485 8.300 8.410 5,482,352 +0.25(+3.06%)
Aug 16, 2019 8.050 8.250 7.970 8.160 8,762,100 +0.15(+1.87%)
Aug 15, 2019 8.220 8.350 7.780 8.010 8,640,746 -0.18(-2.20%)
Aug 14, 2019 8.300 8.410 8.160 8.190 7,777,405 -0.39(-4.55%)
Aug 13, 2019 8.190 8.660 8.150 8.580 9,904,752 +0.40(+4.89%)
Aug 12, 2019 8.380 8.440 8.110 8.180 8,797,794 -0.27(-3.20%)
Aug 09, 2019 8.740 8.830 8.390 8.450 9,921,600 -0.53(-5.90%)
Aug 08, 2019 8.730 9.000 8.650 8.980 9,743,239 +0.35(+4.06%)
Aug 07, 2019 8.540 8.710 8.350 8.630 13,636,364 -0.07(-0.80%)
Aug 06, 2019 8.910 9.000 8.490 8.700 10,607,235 -0.13(-1.47%)
Aug 05, 2019 9.190 9.190 8.630 8.830 17,884,100 -0.51(-5.46%)
Aug 02, 2019 9.560 9.610 9.210 9.340 12,880,700 -0.30(-3.11%)
Aug 01, 2019 10.53 10.58 9.590 9.640 25,584,687 -1.02(-9.57%)
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%)
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.