Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

16.42 +0.56 (+3.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 10.23 10.28 9.316 9.365 26,337,076 -0.99(-9.57%)
Jul 31, 2019 10.88 10.96 10.21 10.36 13,071,055 -0.51(-4.74%)
Jul 30, 2019 10.48 10.87 10.34 10.87 8,804,140 +0.31(+2.94%)
Jul 29, 2019 10.56 10.66 10.39 10.56 6,026,671 -0.03(-0.27%)
Jul 26, 2019 10.55 10.60 10.42 10.59 6,150,608 +0.07(+0.65%)
Jul 25, 2019 10.62 10.69 10.37 10.52 8,586,862 -0.10(-0.92%)
Jul 24, 2019 10.56 10.73 10.37 10.62 13,066,928 -0.27(-2.50%)
Jul 23, 2019 10.97 11.02 10.71 10.89 9,071,500 +0.00(+0.00%)
Jul 22, 2019 11.04 11.17 10.70 10.89 12,970,395 -0.09(-0.80%)
Jul 19, 2019 10.81 11.28 10.64 10.98 30,941,218 +0.42(+3.96%)
Jul 18, 2019 10.59 10.65 10.48 10.56 8,116,629 -0.12(-1.09%)
Jul 17, 2019 10.69 10.81 10.50 10.68 7,902,955 +0.02(+0.18%)
Jul 16, 2019 10.35 10.90 10.28 10.66 10,409,180 +0.31(+3.00%)
Jul 15, 2019 10.29 10.41 10.16 10.35 8,541,718 +0.14(+1.33%)
Jul 12, 2019 9.967 10.29 9.967 10.21 8,006,733 +0.26(+2.64%)
Jul 11, 2019 10.02 10.04 9.802 9.947 6,503,823 +0.00(+0.00%)
Jul 10, 2019 10.26 10.36 9.928 9.947 8,333,381 -0.15(-1.44%)
Jul 09, 2019 10.20 10.20 9.942 10.09 10,814,699 -0.18(-1.80%)
Jul 08, 2019 10.57 10.61 10.22 10.28 7,985,260 -0.27(-2.58%)
Jul 05, 2019 10.41 10.65 10.26 10.55 6,350,108 -0.16(-1.45%)
Jul 03, 2019 10.65 10.77 10.60 10.71 5,684,698 +0.14(+1.29%)
Jul 02, 2019 10.44 10.63 10.35 10.57 7,176,861 +0.11(+1.02%)
Jul 01, 2019 10.55 10.59 10.34 10.46 9,203,170 +0.15(+1.50%)
Jun 28, 2019 10.10 10.37 9.903 10.31 13,973,746 +0.24(+2.40%)
Jun 27, 2019 9.961 10.10 9.903 10.07 5,966,205 +0.21(+2.16%)
Jun 26, 2019 9.593 9.903 9.458 9.854 7,332,349 +0.37(+3.87%)
Jun 25, 2019 9.497 9.651 9.391 9.487 8,553,183 +0.00(+0.00%)
Jun 24, 2019 9.738 9.738 9.468 9.487 7,205,507 -0.23(-2.39%)
Jun 21, 2019 9.864 9.932 9.690 9.719 7,873,785 -0.18(-1.85%)
Jun 20, 2019 10.21 10.34 9.825 9.903 9,349,527 -0.10(-0.97%)
Jun 19, 2019 9.825 10.12 9.758 9.999 11,530,372 +0.29(+2.99%)
Jun 18, 2019 9.477 9.932 9.455 9.709 10,881,745 +0.42(+4.47%)
Jun 17, 2019 9.284 9.371 9.173 9.294 4,257,619 +0.01(+0.10%)
Jun 14, 2019 9.420 9.439 9.226 9.284 5,713,460 -0.21(-2.24%)
Jun 13, 2019 9.391 9.526 9.342 9.497 4,640,472 +0.21(+2.29%)
Jun 12, 2019 9.265 9.391 9.207 9.284 4,644,884 +0.01(+0.10%)
Jun 11, 2019 9.593 9.632 9.246 9.275 10,584,916 +0.19(+2.13%)
Jun 10, 2019 9.294 9.333 8.985 9.081 7,633,464 -0.17(-1.88%)
Jun 07, 2019 9.526 9.535 9.149 9.255 8,862,602 -0.25(-2.64%)
Jun 06, 2019 9.333 9.516 9.226 9.506 7,203,081 +0.21(+2.29%)
Jun 05, 2019 9.197 9.333 8.980 9.294 8,891,913 +0.02(+0.21%)
Jun 04, 2019 8.772 9.284 8.705 9.275 14,078,716 +0.61(+7.02%)
Jun 03, 2019 8.405 8.671 8.309 8.666 8,372,019 +0.26(+3.10%)
May 31, 2019 8.328 8.482 8.173 8.405 8,999,647 -0.11(-1.25%)
May 30, 2019 8.734 8.840 8.463 8.511 7,377,149 -0.23(-2.65%)
May 29, 2019 8.772 8.811 8.415 8.743 10,727,782 -0.18(-2.06%)
May 28, 2019 9.072 9.149 8.888 8.927 7,712,737 -0.07(-0.75%)
May 24, 2019 9.081 9.101 8.907 8.994 5,497,748 +0.00(+0.00%)
May 23, 2019 9.043 9.265 8.907 8.994 9,327,472 -0.15(-1.69%)
May 22, 2019 9.342 9.439 8.994 9.149 6,366,359 -0.23(-2.47%)
May 21, 2019 9.217 9.468 9.120 9.381 6,802,924 +0.22(+2.43%)
May 20, 2019 9.545 9.603 9.139 9.159 11,090,636 -0.52(-5.39%)
May 17, 2019 9.622 9.835 9.545 9.680 8,667,385 -0.04(-0.40%)
May 16, 2019 9.680 9.893 9.584 9.719 9,896,956 +0.13(+1.31%)
May 15, 2019 9.535 9.651 9.400 9.593 9,341,158 -0.04(-0.40%)
May 14, 2019 9.584 9.661 9.429 9.632 7,858,642 +0.13(+1.32%)
May 13, 2019 9.622 9.632 9.149 9.506 17,182,526 -0.40(-4.00%)
May 10, 2019 9.806 9.999 9.642 9.903 8,640,990 +0.03(+0.29%)
May 09, 2019 9.603 9.932 9.497 9.874 7,494,103 +0.14(+1.49%)
May 08, 2019 9.767 9.941 9.632 9.729 10,641,323 -0.06(-0.59%)
May 07, 2019 9.961 10.17 9.671 9.787 12,118,136 -0.14(-1.46%)
May 06, 2019 9.622 9.961 9.497 9.932 8,752,358 -0.02(-0.19%)
May 03, 2019 9.622 9.951 9.564 9.951 11,616,548 +0.43(+4.46%)
May 02, 2019 9.304 9.535 9.265 9.526 7,973,413 +0.24(+2.60%)
May 01, 2019 9.613 9.690 9.255 9.284 10,600,046 -0.37(-3.80%)
Apr 30, 2019 9.429 9.758 9.323 9.651 14,279,321 +0.12(+1.22%)
Apr 29, 2019 9.758 9.767 9.226 9.535 20,184,866 -0.21(-2.18%)
Apr 26, 2019 9.535 9.825 9.410 9.748 18,345,840 +0.35(+3.70%)
Apr 25, 2019 9.719 9.719 8.850 9.400 24,734,452 +0.21(+2.31%)
Apr 24, 2019 9.226 9.284 9.101 9.188 14,398,925 +0.02(+0.21%)
Apr 23, 2019 8.956 9.313 8.927 9.168 13,354,780 +0.25(+2.82%)
Apr 22, 2019 9.062 9.130 8.821 8.917 9,971,589 -0.14(-1.49%)
Apr 18, 2019 9.226 9.439 8.975 9.052 10,403,636 -0.24(-2.60%)
Apr 17, 2019 9.178 9.535 9.139 9.294 10,062,329 +0.05(+0.52%)
Apr 16, 2019 9.941 9.961 9.149 9.246 17,803,248 -0.65(-6.54%)
Apr 15, 2019 9.796 9.912 9.593 9.893 6,261,365 +0.13(+1.29%)
Apr 12, 2019 9.893 10.01 9.758 9.767 7,489,769 +0.06(+0.60%)
Apr 11, 2019 9.903 9.932 9.671 9.709 10,413,369 -0.34(-3.37%)
Apr 10, 2019 10.01 10.11 9.748 10.05 10,322,568 +0.14(+1.46%)
Apr 09, 2019 10.22 10.25 9.864 9.903 7,579,139 -0.43(-4.12%)
Apr 08, 2019 10.30 10.37 10.18 10.33 6,470,074 +0.14(+1.42%)
Apr 05, 2019 10.17 10.23 10.05 10.18 6,034,026 +0.06(+0.57%)
Apr 04, 2019 10.12 10.25 9.990 10.12 7,968,673 -0.02(-0.19%)
Apr 03, 2019 10.23 10.64 10.07 10.14 15,457,360 +0.27(+2.73%)
Apr 02, 2019 10.01 10.10 9.856 9.875 10,479,959 -0.11(-1.06%)
Apr 01, 2019 9.856 10.14 9.808 9.981 13,363,456 +0.38(+3.90%)
Mar 29, 2019 9.567 9.779 9.529 9.606 9,734,112 +0.26(+2.78%)
Mar 28, 2019 9.221 9.394 9.144 9.346 8,084,054 +0.17(+1.89%)
Mar 27, 2019 9.125 9.240 8.981 9.173 6,651,543 +0.07(+0.74%)
Mar 26, 2019 9.154 9.293 9.019 9.106 7,745,401 +0.10(+1.07%)
Mar 25, 2019 8.952 9.163 8.856 9.009 7,764,130 +0.07(+0.75%)
Mar 22, 2019 9.365 9.452 8.942 8.942 10,111,949 -0.53(-5.58%)
Mar 21, 2019 9.298 9.586 9.221 9.471 8,875,800 +0.16(+1.76%)
Mar 20, 2019 9.404 9.461 9.106 9.308 10,088,717 -0.14(-1.53%)
Mar 19, 2019 10.01 10.09 9.423 9.452 16,573,733 -0.45(-4.56%)
Mar 18, 2019 9.731 10.20 9.711 9.904 12,408,628 +0.33(+3.41%)
Mar 15, 2019 9.567 9.788 9.481 9.577 9,972,067 +0.01(+0.10%)
Mar 14, 2019 9.644 9.764 9.567 9.567 9,861,473 -0.18(-1.87%)
Mar 13, 2019 9.654 9.851 9.459 9.750 11,969,637 +0.16(+1.71%)
Mar 12, 2019 9.634 9.798 9.577 9.586 12,259,032 +0.08(+0.81%)
Mar 11, 2019 9.471 9.558 9.259 9.509 7,948,391 +0.11(+1.12%)
Mar 08, 2019 9.336 9.461 9.226 9.404 11,023,209 -0.12(-1.31%)
Mar 07, 2019 9.654 9.721 9.481 9.529 8,478,001 -0.12(-1.29%)
Mar 06, 2019 10.10 10.12 9.634 9.654 11,847,841 -0.44(-4.38%)
Mar 05, 2019 10.38 10.40 9.981 10.10 10,245,704 -0.26(-2.51%)
Mar 04, 2019 10.43 10.50 10.12 10.36 8,197,371 -0.12(-1.10%)
Mar 01, 2019 10.72 10.77 10.37 10.47 11,309,941 -0.19(-1.80%)
Feb 28, 2019 10.81 10.81 10.45 10.66 10,545,883 -0.21(-1.95%)
Feb 27, 2019 11.08 11.12 10.76 10.87 7,050,005 -0.19(-1.74%)
Feb 26, 2019 11.04 11.16 10.89 11.07 9,453,420 -0.04(-0.35%)
Feb 25, 2019 11.12 11.16 10.84 11.11 8,252,298 -0.03(-0.26%)
Feb 22, 2019 11.15 11.19 10.98 11.13 5,839,469 +0.07(+0.61%)
Feb 21, 2019 11.07 11.14 10.83 11.07 8,488,630 -0.12(-1.03%)
Feb 20, 2019 10.85 11.30 10.85 11.18 12,263,861 +0.38(+3.47%)
Feb 19, 2019 10.87 10.87 10.61 10.81 10,451,278 -0.05(-0.44%)
Feb 15, 2019 10.94 11.09 10.73 10.86 12,149,752 +0.05(+0.45%)
Feb 14, 2019 10.92 11.10 10.73 10.81 13,833,497 -0.22(-2.01%)
Feb 13, 2019 11.29 11.32 10.85 11.03 18,946,076 -0.19(-1.71%)
Feb 12, 2019 11.33 11.70 11.17 11.22 14,283,410 +0.02(+0.17%)
Feb 11, 2019 11.48 11.69 11.10 11.20 15,670,117 -0.17(-1.52%)
Feb 08, 2019 10.77 11.79 10.77 11.37 41,023,964 +0.89(+8.53%)
Feb 07, 2019 10.57 10.83 10.22 10.48 21,450,386 -0.17(-1.62%)
Feb 06, 2019 10.11 10.67 10.01 10.65 18,263,456 +0.59(+5.83%)
Feb 05, 2019 10.24 10.31 10.000 10.07 8,170,724 -0.14(-1.41%)
Feb 04, 2019 10.21 10.31 10.02 10.21 9,299,106 +0.09(+0.85%)
Feb 01, 2019 10.23 10.31 9.952 10.12 9,009,327 -0.17(-1.68%)
Jan 31, 2019 10.29 10.50 10.11 10.30 16,323,740 -0.11(-1.02%)
Jan 30, 2019 9.452 10.51 9.394 10.40 39,043,124 +1.57(+17.74%)
Jan 29, 2019 9.231 9.365 8.798 8.836 7,514,713 -0.25(-2.75%)
Jan 28, 2019 9.298 9.317 8.904 9.086 11,673,215 -0.15(-1.66%)
Jan 25, 2019 8.731 9.384 8.702 9.240 14,924,509 +0.66(+7.74%)
Jan 24, 2019 8.356 8.596 8.336 8.577 6,837,957 +0.19(+2.29%)
Jan 23, 2019 8.356 8.490 8.260 8.385 5,154,949 +0.00(+0.00%)
Jan 22, 2019 8.538 8.538 8.231 8.385 7,583,895 -0.28(-3.22%)
Jan 18, 2019 8.788 8.798 8.558 8.663 9,670,047 -0.04(-0.44%)
Jan 17, 2019 8.317 8.779 8.279 8.702 7,526,523 +0.33(+3.90%)
Jan 16, 2019 8.106 8.385 8.106 8.375 5,855,043 +0.29(+3.57%)
Jan 15, 2019 8.279 8.385 8.058 8.086 5,381,496 -0.15(-1.87%)
Jan 14, 2019 8.163 8.356 8.000 8.240 5,488,650 -0.03(-0.35%)
Jan 11, 2019 8.336 8.413 8.173 8.269 6,251,730 -0.15(-1.83%)
Jan 10, 2019 8.385 8.423 8.221 8.423 5,444,924 -0.05(-0.57%)
Jan 09, 2019 8.269 8.490 8.173 8.471 7,542,730 +0.24(+2.92%)
Jan 08, 2019 8.490 8.567 8.048 8.231 8,588,342 -0.16(-1.95%)
Jan 07, 2019 8.221 8.481 7.856 8.394 12,706,176 +0.25(+3.07%)
Jan 04, 2019 7.529 8.308 7.500 8.144 12,914,786 +0.81(+11.01%)
Jan 03, 2019 7.461 7.562 7.202 7.336 7,381,040 -0.17(-2.30%)
Jan 02, 2019 7.156 7.605 7.108 7.510 6,662,823 +0.16(+2.21%)
Dec 31, 2018 7.567 7.605 7.127 7.347 8,362,593 -0.16(-2.16%)
Dec 28, 2018 7.424 7.624 7.376 7.510 5,951,689 +0.10(+1.29%)
Dec 27, 2018 7.452 7.500 7.118 7.414 9,102,955 -0.25(-3.24%)
Dec 26, 2018 7.204 7.672 7.070 7.662 7,502,657 +0.43(+5.94%)
Dec 24, 2018 7.261 7.338 7.146 7.232 4,955,363 -0.11(-1.43%)
Dec 21, 2018 7.462 7.653 7.299 7.338 10,310,554 -0.13(-1.79%)
Dec 20, 2018 7.653 7.830 7.232 7.471 9,691,703 -0.13(-1.76%)
Dec 19, 2018 8.025 8.150 7.510 7.605 9,169,935 -0.39(-4.90%)
Dec 18, 2018 7.691 8.035 7.672 7.997 9,067,799 +0.38(+5.02%)
Dec 17, 2018 7.634 7.997 7.576 7.615 8,721,751 -0.04(-0.50%)
Dec 14, 2018 7.710 8.016 7.586 7.653 8,916,178 -0.21(-2.67%)
Dec 13, 2018 8.035 8.121 7.710 7.863 9,596,347 -0.13(-1.67%)
Dec 12, 2018 8.694 8.694 7.911 7.997 17,278,998 -0.60(-7.00%)
Dec 11, 2018 8.675 8.675 8.369 8.599 7,400,405 +0.17(+2.04%)
Dec 10, 2018 8.484 8.532 8.255 8.427 9,682,843 -0.11(-1.23%)
Dec 07, 2018 8.723 8.876 8.455 8.532 7,215,755 -0.10(-1.11%)
Dec 06, 2018 8.532 8.627 8.283 8.627 8,985,615 -0.11(-1.20%)
Dec 04, 2018 9.162 9.277 8.704 8.732 6,193,366 -0.44(-4.79%)
Dec 03, 2018 9.162 9.306 9.029 9.172 7,018,585 +0.31(+3.45%)
Nov 30, 2018 8.943 9.067 8.761 8.866 7,817,696 -0.15(-1.69%)
Nov 29, 2018 8.866 9.057 8.656 9.019 8,368,008 +0.07(+0.75%)
Nov 28, 2018 8.484 9.010 8.322 8.952 11,832,971 +0.47(+5.52%)
Nov 27, 2018 8.121 8.522 8.054 8.484 10,074,501 +0.20(+2.42%)
Nov 26, 2018 8.551 8.685 8.169 8.283 16,921,334 -0.11(-1.25%)
Nov 23, 2018 8.866 8.885 8.274 8.388 10,274,549 -0.69(-7.58%)
Nov 21, 2018 9.076 9.076 9.076 0 +0.08(+0.85%)
Nov 20, 2018 9.277 9.358 8.761 9.000 11,985,613 -0.52(-5.42%)
Nov 19, 2018 9.774 9.793 9.315 9.516 6,944,974 -0.32(-3.30%)
Nov 16, 2018 9.554 9.917 9.516 9.841 5,337,293 +0.26(+2.69%)
Nov 15, 2018 9.277 9.602 9.248 9.583 6,731,176 +0.25(+2.66%)
Nov 14, 2018 9.994 10.12 9.210 9.334 11,718,168 -0.60(-6.06%)
Nov 13, 2018 9.545 9.955 9.468 9.936 10,107,173 +0.38(+4.00%)
Nov 12, 2018 9.411 9.698 9.306 9.554 7,639,858 +0.16(+1.73%)
Nov 09, 2018 9.736 9.908 9.287 9.392 10,944,105 -0.58(-5.84%)
Nov 08, 2018 10.33 10.34 9.927 9.974 4,524,074 -0.35(-3.42%)
Nov 07, 2018 10.18 10.41 10.11 10.33 4,482,986 +0.25(+2.46%)
Nov 06, 2018 10.51 10.54 10.03 10.08 8,557,877 -0.38(-3.65%)
Nov 05, 2018 10.31 10.78 10.28 10.46 9,376,006 +0.21(+2.05%)
Nov 02, 2018 10.28 10.39 9.951 10.25 8,718,357 +0.05(+0.47%)
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.