Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.78 -0.64 (-3.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 10.41 10.48 10.06 10.20 9,910,870 -0.08(-0.74%)
Oct 31, 2018 9.793 10.29 9.764 10.28 10,292,350 +0.63(+6.53%)
Oct 30, 2018 9.516 9.755 9.181 9.650 9,329,374 +0.03(+0.30%)
Oct 29, 2018 9.755 9.888 9.506 9.621 8,083,620 -0.02(-0.20%)
Oct 26, 2018 9.745 9.893 9.382 9.640 16,652,339 -0.37(-3.72%)
Oct 25, 2018 9.831 10.16 9.783 10.01 8,228,132 +0.28(+2.85%)
Oct 24, 2018 10.61 10.76 9.726 9.736 15,885,853 -0.96(-8.94%)
Oct 23, 2018 10.51 10.77 10.29 10.69 12,301,395 -0.14(-1.32%)
Oct 22, 2018 10.56 10.95 10.31 10.83 14,172,031 +0.28(+2.62%)
Oct 19, 2018 11.15 11.18 9.860 10.56 37,142,928 -0.41(-3.75%)
Oct 18, 2018 11.25 11.28 10.70 10.97 14,441,591 -0.34(-3.04%)
Oct 17, 2018 11.25 11.33 11.03 11.31 6,690,927 +0.06(+0.51%)
Oct 16, 2018 11.33 11.46 11.16 11.25 6,892,477 -0.01(-0.09%)
Oct 15, 2018 11.39 11.46 11.09 11.26 7,970,867 -0.21(-1.83%)
Oct 12, 2018 11.41 11.55 11.25 11.47 7,350,148 +0.31(+2.74%)
Oct 11, 2018 11.04 11.49 10.84 11.17 8,311,535 +0.09(+0.78%)
Oct 10, 2018 11.63 11.80 11.05 11.08 10,856,835 -0.63(-5.38%)
Oct 09, 2018 11.82 11.93 11.63 11.71 4,878,751 -0.13(-1.13%)
Oct 08, 2018 11.85 11.98 11.67 11.85 6,518,082 +0.04(+0.32%)
Oct 05, 2018 11.66 11.99 11.53 11.81 9,273,407 +0.07(+0.57%)
Oct 04, 2018 12.06 12.08 11.38 11.74 8,088,760 -0.29(-2.38%)
Oct 03, 2018 12.07 12.36 11.95 12.03 8,705,152 +0.01(+0.08%)
Oct 02, 2018 12.11 12.28 11.96 12.02 5,727,778 -0.18(-1.49%)
Oct 01, 2018 12.18 12.35 11.79 12.20 10,119,570 +0.11(+0.87%)
Sep 28, 2018 12.18 12.45 12.05 12.10 9,323,752 -0.15(-1.25%)
Sep 27, 2018 12.02 12.28 11.91 12.25 7,228,795 +0.15(+1.26%)
Sep 26, 2018 12.49 12.52 11.94 12.10 14,503,874 -0.24(-1.94%)
Sep 25, 2018 11.98 12.40 11.94 12.33 9,560,384 +0.49(+4.11%)
Sep 24, 2018 11.61 12.08 11.61 11.85 8,938,938 +0.23(+1.97%)
Sep 21, 2018 11.73 11.87 11.50 11.62 11,093,569 -0.06(-0.49%)
Sep 20, 2018 11.82 11.84 11.47 11.68 12,326,253 +0.11(+0.91%)
Sep 19, 2018 11.70 11.90 11.42 11.57 11,833,556 -0.09(-0.74%)
Sep 18, 2018 11.27 11.70 11.21 11.66 15,155,096 +0.43(+3.83%)
Sep 17, 2018 11.10 11.30 10.95 11.23 9,296,570 +0.23(+2.09%)
Sep 14, 2018 10.75 11.14 10.72 11.00 14,556,588 +0.37(+3.51%)
Sep 13, 2018 10.80 10.88 10.46 10.62 14,424,869 -0.01(-0.09%)
Sep 12, 2018 10.08 10.73 10.06 10.63 15,900,753 +0.54(+5.40%)
Sep 11, 2018 10.22 10.32 10.00 10.09 7,559,775 -0.28(-2.67%)
Sep 10, 2018 10.27 10.43 10.19 10.37 8,190,283 +0.14(+1.40%)
Sep 07, 2018 9.927 10.36 9.841 10.22 12,136,369 +0.31(+3.08%)
Sep 06, 2018 9.745 10.17 9.745 9.917 12,434,939 +0.22(+2.27%)
Sep 05, 2018 9.334 9.736 9.291 9.697 9,511,137 +0.36(+3.89%)
Sep 04, 2018 9.449 9.535 9.076 9.334 10,594,666 -0.27(-2.79%)
Aug 31, 2018 9.602 9.602 9.602 0 +0.28(+2.97%)
Aug 30, 2018 9.755 9.793 9.105 9.325 17,989,074 -0.54(-5.52%)
Aug 29, 2018 9.774 9.955 9.635 9.869 5,847,838 +0.07(+0.68%)
Aug 28, 2018 9.812 9.936 9.669 9.803 8,176,712 +0.11(+1.08%)
Aug 27, 2018 9.459 9.793 9.349 9.697 7,895,673 +0.26(+2.73%)
Aug 24, 2018 9.306 9.463 9.220 9.439 6,532,069 +0.27(+2.92%)
Aug 23, 2018 9.554 9.621 9.162 9.172 9,076,908 -0.40(-4.19%)
Aug 22, 2018 9.401 9.640 9.373 9.573 7,917,009 +0.21(+2.24%)
Aug 21, 2018 9.277 9.506 9.277 9.363 6,914,640 +0.07(+0.72%)
Aug 20, 2018 9.487 9.535 9.229 9.296 6,565,556 -0.12(-1.32%)
Aug 17, 2018 9.353 9.487 9.172 9.420 6,810,693 +0.07(+0.72%)
Aug 16, 2018 9.506 9.535 9.210 9.353 9,421,844 -0.06(-0.61%)
Aug 15, 2018 9.258 9.478 8.998 9.411 20,106,190 -0.07(-0.71%)
Aug 14, 2018 9.783 9.812 9.430 9.478 10,217,370 -0.27(-2.75%)
Aug 13, 2018 9.860 9.936 9.723 9.745 7,598,702 -0.11(-1.16%)
Aug 10, 2018 9.592 9.955 9.525 9.860 8,352,231 +0.09(+0.88%)
Aug 09, 2018 9.774 9.951 9.592 9.774 8,327,059 -0.02(-0.20%)
Aug 08, 2018 9.946 10.02 9.497 9.793 12,321,343 -0.10(-0.97%)
Aug 07, 2018 10.48 10.64 9.774 9.888 14,051,145 -0.42(-4.08%)
Aug 06, 2018 10.37 10.49 10.23 10.31 7,439,332 -0.09(-0.83%)
Aug 03, 2018 10.15 10.47 10.05 10.39 10,662,969 +0.29(+2.84%)
Aug 02, 2018 10.03 10.24 9.803 10.11 10,913,199 -0.06(-0.56%)
Aug 01, 2018 10.25 10.34 10.08 10.17 9,094,977 -0.14(-1.39%)
Jul 31, 2018 10.16 10.36 10.12 10.31 9,777,066 +0.11(+1.13%)
Jul 30, 2018 10.25 10.35 10.16 10.19 7,648,487 +0.00(+0.00%)
Jul 27, 2018 10.40 10.50 10.06 10.19 14,494,415 -0.10(-0.93%)
Jul 26, 2018 9.927 10.44 9.669 10.29 18,151,808 -0.03(-0.28%)
Jul 25, 2018 10.07 10.40 10.06 10.32 18,315,350 +0.22(+2.18%)
Jul 24, 2018 10.68 10.93 9.955 10.10 40,749,792 -0.30(-2.85%)
Jul 23, 2018 9.879 10.80 9.783 10.39 49,324,384 +0.88(+9.24%)
Jul 20, 2018 9.010 9.917 8.642 9.516 54,490,304 +1.07(+12.67%)
Jul 19, 2018 8.303 8.494 8.193 8.446 21,912,450 +0.07(+0.80%)
Jul 18, 2018 8.188 8.408 8.159 8.379 9,999,104 +0.29(+3.54%)
Jul 17, 2018 7.787 8.150 7.787 8.092 10,683,464 +0.26(+3.29%)
Jul 16, 2018 8.054 8.111 7.748 7.834 12,247,285 -0.19(-2.38%)
Jul 13, 2018 7.968 8.092 7.896 8.025 4,680,319 +0.06(+0.72%)
Jul 12, 2018 7.978 8.040 7.787 7.968 7,086,302 +0.08(+0.97%)
Jul 11, 2018 7.949 7.982 7.748 7.892 11,536,516 -0.23(-2.82%)
Jul 10, 2018 8.121 8.197 7.987 8.121 7,314,982 -0.01(-0.12%)
Jul 09, 2018 8.150 8.197 8.035 8.131 5,597,192 +0.04(+0.47%)
Jul 06, 2018 7.959 8.121 7.834 8.092 6,317,979 +0.06(+0.71%)
Jul 05, 2018 7.911 8.150 7.853 8.035 7,289,452 +0.20(+2.56%)
Jul 03, 2018 7.834 7.834 7.834 0 -0.29(-3.53%)
Jul 02, 2018 7.930 8.168 7.911 8.121 6,583,913 +0.07(+0.83%)
Jun 29, 2018 8.092 8.341 8.045 8.054 8,015,425 +0.06(+0.72%)
Jun 28, 2018 7.978 8.064 7.767 7.997 8,631,432 +0.01(+0.12%)
Jun 27, 2018 8.178 8.206 7.920 7.987 11,336,291 -0.16(-1.99%)
Jun 26, 2018 8.083 8.197 7.882 8.150 10,802,807 +0.12(+1.55%)
Jun 25, 2018 8.455 8.525 7.963 8.025 16,643,229 -0.57(-6.67%)
Jun 22, 2018 8.341 8.732 8.279 8.599 14,960,791 +0.38(+4.65%)
Jun 21, 2018 8.178 8.350 8.121 8.217 5,929,270 -0.07(-0.81%)
Jun 20, 2018 8.197 8.312 8.102 8.283 5,952,899 +0.17(+2.12%)
Jun 19, 2018 8.064 8.193 8.016 8.111 7,591,509 -0.19(-2.30%)
Jun 18, 2018 8.188 8.350 8.169 8.303 4,555,462 +0.03(+0.35%)
Jun 15, 2018 8.417 7.959 8.274 12,342,857 -0.14(-1.70%)
Jun 14, 2018 8.455 8.498 8.283 8.417 6,969,707 +0.02(+0.23%)
Jun 13, 2018 8.494 8.594 8.226 8.398 15,092,801 -0.06(-0.68%)
Jun 12, 2018 8.455 8.599 8.331 8.455 7,845,769 +0.12(+1.49%)
Jun 11, 2018 8.140 8.379 8.140 8.331 6,269,317 +0.23(+2.83%)
Jun 08, 2018 8.073 8.150 7.997 8.102 4,682,428 +0.03(+0.36%)
Jun 07, 2018 8.236 8.264 8.006 8.073 7,347,955 -0.17(-2.09%)
Jun 06, 2018 8.255 7.916 8.245 10,175,470 +0.32(+4.10%)
Jun 05, 2018 7.997 8.083 7.844 7.920 5,913,211 -0.06(-0.72%)
Jun 04, 2018 8.341 8.408 7.968 7.978 9,652,560 -0.31(-3.69%)
Jun 01, 2018 8.178 8.360 8.116 8.283 7,230,532 +0.20(+2.48%)
May 31, 2018 8.245 8.455 7.997 8.083 10,905,157 +0.14(+1.81%)
May 30, 2018 8.006 8.111 7.911 7.939 8,712,309 +0.03(+0.36%)
May 29, 2018 7.796 8.035 7.748 7.911 6,954,222 +0.05(+0.61%)
May 25, 2018 7.863 7.863 7.863 0 -0.18(-2.26%)
May 24, 2018 8.035 8.140 7.892 8.045 7,282,312 -0.02(-0.24%)
May 23, 2018 8.073 8.169 8.016 8.064 5,823,988 -0.11(-1.40%)
May 22, 2018 8.064 8.245 8.021 8.178 8,029,173 +0.21(+2.64%)
May 21, 2018 8.226 8.264 7.911 7.968 10,652,919 -0.26(-3.14%)
May 18, 2018 8.522 8.675 8.111 8.226 15,412,627 -0.32(-3.80%)
May 17, 2018 8.293 8.646 8.283 8.551 11,194,109 +0.20(+2.40%)
May 16, 2018 8.226 8.522 8.159 8.350 14,884,266 +0.16(+1.98%)
May 15, 2018 7.882 8.197 7.796 8.188 7,625,698 +0.18(+2.27%)
May 14, 2018 8.083 8.187 7.935 8.006 9,075,420 -0.04(-0.48%)
May 11, 2018 8.025 8.245 8.025 8.045 9,446,397 +0.09(+1.08%)
May 10, 2018 7.758 8.121 7.748 7.959 11,830,008 +0.24(+3.09%)
May 09, 2018 7.586 7.863 7.548 7.720 13,553,103 +0.28(+3.72%)
May 08, 2018 7.357 7.596 7.318 7.443 8,250,399 +0.06(+0.78%)
May 07, 2018 7.404 7.510 7.309 7.385 6,243,140 +0.04(+0.52%)
May 04, 2018 6.936 7.357 6.898 7.347 10,371,593 +0.35(+5.05%)
May 03, 2018 7.022 7.080 6.901 6.994 7,670,785 -0.02(-0.27%)
May 02, 2018 6.946 7.166 6.927 7.013 9,437,556 +0.13(+1.94%)
May 01, 2018 7.022 7.060 6.764 6.879 11,215,848 -0.21(-2.96%)
Apr 30, 2018 6.974 7.166 6.974 7.089 7,734,733 +0.12(+1.78%)
Apr 27, 2018 7.080 7.137 6.879 6.965 9,112,377 -0.19(-2.67%)
Apr 26, 2018 7.166 7.204 7.064 7.156 7,440,539 +0.01(+0.13%)
Apr 25, 2018 6.860 7.156 6.793 7.146 9,806,077 +0.19(+2.75%)
Apr 24, 2018 7.013 7.080 6.783 6.955 10,667,343 +0.02(+0.28%)
Apr 23, 2018 7.395 7.443 6.888 6.936 22,524,252 -0.44(-5.96%)
Apr 20, 2018 7.013 7.672 6.984 7.376 33,572,920 +0.51(+7.37%)
Apr 19, 2018 6.898 7.013 6.745 6.869 15,047,514 +0.00(+0.00%)
Apr 18, 2018 6.726 7.118 6.726 6.869 14,577,540 +0.29(+4.35%)
Apr 17, 2018 6.525 6.640 6.487 6.583 8,614,985 +0.11(+1.62%)
Apr 16, 2018 6.669 6.697 6.478 6.478 10,436,748 -0.17(-2.59%)
Apr 13, 2018 6.688 6.831 6.597 6.650 7,032,379 +0.02(+0.29%)
Apr 12, 2018 6.583 6.669 6.506 6.631 5,553,067 +0.09(+1.31%)
Apr 11, 2018 6.688 6.736 6.497 6.545 7,478,063 -0.15(-2.28%)
Apr 10, 2018 6.535 6.755 6.468 6.697 10,854,474 +0.27(+4.16%)
Apr 09, 2018 6.592 6.602 6.373 6.430 9,210,530 -0.12(-1.90%)
Apr 06, 2018 6.803 6.850 6.487 6.554 10,080,938 -0.33(-4.85%)
Apr 05, 2018 6.611 6.917 6.611 6.888 9,292,421 +0.33(+5.10%)
Apr 04, 2018 6.401 6.607 6.353 6.554 6,430,925 -0.02(-0.29%)
Apr 03, 2018 6.592 6.712 6.459 6.573 6,313,338 +0.03(+0.44%)
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.