Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timken Steel Corp (NY: TMST )

20.40 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.740 5.740 5.510 5.620 224,205 -0.20(-3.44%)
Oct 30, 2019 5.870 5.880 5.700 5.820 146,803 -0.08(-1.36%)
Oct 29, 2019 6.040 6.060 5.850 5.900 211,264 -0.18(-2.96%)
Oct 28, 2019 5.990 6.170 5.950 6.080 168,377 +0.15(+2.53%)
Oct 25, 2019 5.700 6.010 5.700 5.930 246,100 +0.17(+2.95%)
Oct 24, 2019 5.700 5.825 5.570 5.760 210,202 +0.03(+0.52%)
Oct 23, 2019 5.530 5.760 5.370 5.730 198,859 +0.24(+4.37%)
Oct 22, 2019 5.400 5.515 5.270 5.490 221,184 +0.09(+1.67%)
Oct 21, 2019 5.520 5.590 5.310 5.400 328,784 -0.01(-0.18%)
Oct 18, 2019 5.500 5.680 5.380 5.410 1,428,200 -0.07(-1.28%)
Oct 17, 2019 5.520 5.570 5.300 5.480 332,755 -0.02(-0.36%)
Oct 16, 2019 5.570 5.740 5.290 5.500 341,445 -0.27(-4.68%)
Oct 15, 2019 5.700 5.900 5.580 5.770 308,339 +0.04(+0.70%)
Oct 14, 2019 5.730 5.790 5.550 5.730 268,247 -0.10(-1.72%)
Oct 11, 2019 5.550 5.910 5.550 5.830 332,200 +0.45(+8.36%)
Oct 10, 2019 5.420 5.560 5.250 5.380 320,603 +0.01(+0.19%)
Oct 09, 2019 5.750 6.040 5.140 5.370 393,279 -0.49(-8.36%)
Oct 08, 2019 5.920 5.940 5.760 5.860 154,167 -0.16(-2.66%)
Oct 07, 2019 6.030 6.260 5.990 6.020 195,905 -0.09(-1.47%)
Oct 04, 2019 5.990 6.120 5.900 6.110 317,100 +0.15(+2.52%)
Oct 03, 2019 5.930 6.100 5.800 5.960 218,312 -0.04(-0.67%)
Oct 02, 2019 6.000 6.115 5.870 6.000 219,934 -0.10(-1.64%)
Oct 01, 2019 6.330 6.580 6.070 6.100 167,579 -0.19(-3.02%)
Sep 30, 2019 6.300 6.370 6.105 6.290 213,575 -0.03(-0.47%)
Sep 27, 2019 6.130 6.430 6.130 6.320 286,400 +0.19(+3.10%)
Sep 26, 2019 6.400 6.440 6.030 6.130 235,216 -0.36(-5.55%)
Sep 25, 2019 6.390 6.670 6.350 6.490 327,475 +0.08(+1.25%)
Sep 24, 2019 6.600 6.610 6.320 6.410 359,176 -0.24(-3.61%)
Sep 23, 2019 6.670 6.790 6.530 6.650 538,697 -0.14(-2.06%)
Sep 20, 2019 6.750 6.880 6.620 6.790 558,800 +0.00(+0.00%)
Sep 19, 2019 6.930 6.996 6.740 6.790 440,128 -0.27(-3.82%)
Sep 18, 2019 7.280 7.420 6.920 7.060 473,043 -0.25(-3.42%)
Sep 17, 2019 7.370 7.510 7.160 7.310 319,649 -0.12(-1.62%)
Sep 16, 2019 7.390 7.790 7.260 7.430 447,790 -0.06(-0.80%)
Sep 13, 2019 7.720 7.775 7.410 7.490 388,200 -0.08(-1.06%)
Sep 12, 2019 7.080 7.590 6.930 7.570 493,967 +0.45(+6.32%)
Sep 11, 2019 6.710 7.120 6.360 7.120 390,202 +0.38(+5.64%)
Sep 10, 2019 6.390 7.010 6.360 6.740 444,355 +0.38(+5.97%)
Sep 09, 2019 5.970 6.410 5.860 6.360 364,579 +0.42(+7.07%)
Sep 06, 2019 5.960 6.080 5.700 5.940 389,100 -0.02(-0.34%)
Sep 05, 2019 5.560 5.990 5.485 5.960 519,565 +0.61(+11.40%)
Sep 04, 2019 5.090 5.440 4.940 5.350 392,955 +0.38(+7.65%)
Sep 03, 2019 5.120 5.230 4.860 4.970 474,172 -0.25(-4.79%)
Aug 30, 2019 5.540 5.580 5.160 5.220 388,900 -0.28(-5.09%)
Aug 29, 2019 5.430 5.590 5.390 5.500 313,459 +0.16(+3.00%)
Aug 28, 2019 5.120 5.485 5.090 5.340 243,067 +0.20(+3.89%)
Aug 27, 2019 5.420 5.490 5.080 5.140 421,962 -0.24(-4.46%)
Aug 26, 2019 5.750 5.750 5.300 5.380 363,551 -0.27(-4.78%)
Aug 23, 2019 5.580 5.740 5.500 5.650 430,400 +0.00(+0.00%)
Aug 22, 2019 5.690 5.750 5.450 5.650 713,217 -0.18(-3.09%)
Aug 21, 2019 5.950 5.960 5.770 5.830 169,874 -0.01(-0.17%)
Aug 20, 2019 5.890 6.000 5.790 5.840 301,487 -0.13(-2.18%)
Aug 19, 2019 5.870 6.090 5.830 5.970 331,097 +0.20(+3.47%)
Aug 16, 2019 5.710 5.860 5.280 5.770 359,800 +0.04(+0.70%)
Aug 15, 2019 5.560 5.780 5.500 5.730 525,990 +0.26(+4.75%)
Aug 14, 2019 5.850 5.850 5.440 5.470 395,502 -0.53(-8.83%)
Aug 13, 2019 5.920 6.240 5.900 6.000 255,895 +0.03(+0.50%)
Aug 12, 2019 6.090 6.180 5.950 5.970 237,829 -0.21(-3.40%)
Aug 09, 2019 6.360 6.360 6.000 6.180 318,600 -0.26(-4.04%)
Aug 08, 2019 6.480 6.510 6.315 6.440 257,550 -0.02(-0.31%)
Aug 07, 2019 6.260 6.501 6.250 6.460 275,744 +0.16(+2.54%)
Aug 06, 2019 6.630 6.720 6.000 6.300 1,080,458 -0.32(-4.83%)
Aug 05, 2019 6.550 6.700 6.510 6.620 432,088 -0.16(-2.36%)
Aug 02, 2019 7.420 7.600 6.570 6.780 667,500 +0.33(+5.12%)
Aug 01, 2019 6.800 6.910 6.370 6.450 380,433 -0.54(-7.73%)
Jul 31, 2019 6.900 7.130 6.830 6.990 317,625 +0.11(+1.60%)
Jul 30, 2019 6.680 6.910 6.610 6.880 254,850 +0.10(+1.47%)
Jul 29, 2019 6.890 6.930 6.700 6.780 186,894 -0.14(-2.02%)
Jul 26, 2019 7.030 7.060 6.910 6.920 166,400 -0.07(-1.00%)
Jul 25, 2019 7.120 7.120 6.930 6.990 144,241 -0.15(-2.10%)
Jul 24, 2019 6.860 7.170 6.860 7.140 192,518 +0.19(+2.73%)
Jul 23, 2019 7.000 7.100 6.830 6.950 166,897 +0.01(+0.14%)
Jul 22, 2019 6.990 7.050 6.730 6.940 213,380 +0.01(+0.14%)
Jul 19, 2019 6.860 7.000 6.810 6.930 246,400 +0.07(+1.02%)
Jul 18, 2019 7.040 7.080 6.820 6.860 253,791 -0.24(-3.38%)
Jul 17, 2019 7.390 7.450 6.950 7.100 332,122 -0.41(-5.46%)
Jul 16, 2019 7.400 7.790 7.400 7.510 244,911 +0.12(+1.62%)
Jul 15, 2019 7.250 7.410 7.010 7.390 266,643 +0.20(+2.78%)
Jul 12, 2019 7.040 7.230 7.000 7.190 319,500 +0.15(+2.13%)
Jul 11, 2019 7.200 7.220 6.930 7.040 222,279 -0.17(-2.36%)
Jul 10, 2019 7.370 7.480 7.150 7.210 206,698 -0.09(-1.23%)
Jul 09, 2019 7.490 7.600 7.140 7.300 201,656 -0.26(-3.44%)
Jul 08, 2019 7.730 7.810 7.495 7.560 204,230 -0.21(-2.70%)
Jul 05, 2019 7.460 7.780 7.460 7.770 164,200 +0.07(+0.91%)
Jul 03, 2019 7.940 7.970 7.660 7.700 137,500 -0.20(-2.53%)
Jul 02, 2019 8.090 8.090 7.820 7.900 226,845 -0.21(-2.59%)
Jul 01, 2019 8.340 8.410 8.100 8.110 289,852 -0.02(-0.25%)
Jun 28, 2019 7.840 8.160 7.798 8.130 503,800 +0.30(+3.83%)
Jun 27, 2019 7.690 7.900 7.690 7.830 299,780 +0.16(+2.09%)
Jun 26, 2019 7.530 7.720 7.480 7.670 271,783 +0.22(+2.95%)
Jun 25, 2019 7.290 7.600 7.280 7.450 432,593 +0.19(+2.62%)
Jun 24, 2019 7.680 7.720 7.240 7.260 702,293 -0.43(-5.59%)
Jun 21, 2019 7.480 7.790 7.480 7.690 1,215,600 +0.16(+2.12%)
Jun 20, 2019 7.700 7.930 7.510 7.530 782,391 -0.09(-1.18%)
Jun 19, 2019 7.350 7.780 7.235 7.620 657,838 +0.32(+4.38%)
Jun 18, 2019 7.180 7.790 7.170 7.300 579,689 +0.25(+3.55%)
Jun 17, 2019 6.990 7.150 6.660 7.050 806,867 +0.02(+0.28%)
Jun 14, 2019 7.260 7.260 6.885 7.030 428,800 -0.23(-3.17%)
Jun 13, 2019 7.340 7.580 7.160 7.260 392,321 +0.02(+0.28%)
Jun 12, 2019 7.500 7.500 7.160 7.240 348,482 -0.32(-4.23%)
Jun 11, 2019 7.310 7.590 7.200 7.560 462,491 +0.41(+5.73%)
Jun 10, 2019 7.450 7.620 7.110 7.150 445,637 -0.31(-4.16%)
Jun 07, 2019 7.250 7.550 7.020 7.460 308,700 +0.25(+3.47%)
Jun 06, 2019 7.430 7.580 7.080 7.210 247,534 -0.22(-2.96%)
Jun 05, 2019 7.530 7.551 7.250 7.430 317,087 -0.06(-0.80%)
Jun 04, 2019 7.410 7.610 7.360 7.490 373,254 +0.22(+3.03%)
Jun 03, 2019 7.140 7.330 7.110 7.270 518,481 +0.16(+2.25%)
May 31, 2019 7.180 7.280 7.060 7.110 259,500 -0.25(-3.40%)
May 30, 2019 7.560 7.670 7.270 7.360 175,395 -0.21(-2.77%)
May 29, 2019 7.540 7.650 7.410 7.570 234,577 -0.09(-1.17%)
May 28, 2019 7.860 7.860 7.460 7.660 321,833 -0.06(-0.78%)
May 24, 2019 7.900 8.000 7.660 7.720 271,400 +0.05(+0.65%)
May 23, 2019 7.780 7.840 7.450 7.670 412,118 -0.28(-3.52%)
May 22, 2019 8.200 8.260 7.870 7.950 209,742 -0.35(-4.22%)
May 21, 2019 8.250 8.470 8.140 8.300 253,600 +0.11(+1.34%)
May 20, 2019 8.370 8.440 8.180 8.190 155,283 -0.29(-3.42%)
May 17, 2019 8.740 8.860 8.390 8.480 678,900 -0.40(-4.50%)
May 16, 2019 9.130 9.180 8.820 8.880 180,393 -0.18(-1.99%)
May 15, 2019 8.790 9.130 8.770 9.060 484,486 +0.09(+1.00%)
May 14, 2019 8.840 9.050 8.760 8.970 1,294,410 +0.17(+1.93%)
May 13, 2019 9.000 9.118 8.560 8.800 295,740 -0.49(-5.27%)
May 10, 2019 9.360 9.455 9.115 9.290 216,000 -0.16(-1.69%)
May 09, 2019 9.220 9.550 9.110 9.450 217,649 +0.05(+0.53%)
May 08, 2019 9.730 9.930 9.380 9.400 216,708 -0.41(-4.18%)
May 07, 2019 10.35 10.38 9.680 9.810 304,266 -0.75(-7.10%)
May 06, 2019 10.34 10.73 10.27 10.56 226,217 -0.09(-0.85%)
May 03, 2019 9.850 10.68 9.850 10.65 390,500 +0.83(+8.45%)
May 02, 2019 9.970 10.09 9.610 9.820 229,719 -0.16(-1.60%)
May 01, 2019 10.14 10.19 9.940 9.980 422,584 -0.16(-1.58%)
Apr 30, 2019 10.51 10.51 10.05 10.14 228,786 -0.32(-3.06%)
Apr 29, 2019 10.21 10.50 10.21 10.46 158,509 +0.28(+2.75%)
Apr 26, 2019 10.23 10.26 10.06 10.18 131,800 -0.01(-0.10%)
Apr 25, 2019 10.50 10.50 10.15 10.19 153,915 -0.36(-3.41%)
Apr 24, 2019 10.59 10.59 10.35 10.55 172,464 -0.02(-0.19%)
Apr 23, 2019 10.41 10.66 10.25 10.57 207,097 +0.15(+1.44%)
Apr 22, 2019 10.64 10.64 10.14 10.42 162,105 -0.25(-2.34%)
Apr 18, 2019 10.80 10.88 10.57 10.67 221,100 -0.16(-1.48%)
Apr 17, 2019 11.16 11.33 10.72 10.83 250,202 -0.31(-2.78%)
Apr 16, 2019 10.83 11.17 10.76 11.14 228,769 +0.41(+3.82%)
Apr 15, 2019 10.84 10.99 10.53 10.73 187,685 -0.11(-1.01%)
Apr 12, 2019 10.69 10.91 10.50 10.84 248,900 +0.25(+2.36%)
Apr 11, 2019 11.26 11.27 10.51 10.59 270,992 -0.75(-6.61%)
Apr 10, 2019 11.27 11.46 11.08 11.34 196,244 +0.16(+1.43%)
Apr 09, 2019 11.73 11.73 11.15 11.18 218,989 -0.62(-5.25%)
Apr 08, 2019 11.63 11.82 11.43 11.80 193,639 +0.13(+1.11%)
Apr 05, 2019 11.75 11.95 11.53 11.67 184,400 -0.01(-0.09%)
Apr 04, 2019 11.22 11.75 11.22 11.68 179,953 +0.37(+3.27%)
Apr 03, 2019 11.47 11.59 11.16 11.31 167,825 +0.00(+0.00%)
Apr 02, 2019 11.42 11.46 11.18 11.31 146,532 -0.06(-0.53%)
Apr 01, 2019 11.08 11.45 11.06 11.37 169,157 +0.51(+4.70%)
Mar 29, 2019 11.00 11.25 10.81 10.86 143,200 -0.02(-0.18%)
Mar 28, 2019 10.90 11.05 10.74 10.88 116,683 +0.00(+0.00%)
Mar 27, 2019 10.90 11.20 10.85 10.88 212,459 -0.02(-0.18%)
Mar 26, 2019 10.72 10.98 10.59 10.90 218,308 +0.30(+2.83%)
Mar 25, 2019 10.55 10.79 10.38 10.60 143,004 +0.09(+0.86%)
Mar 22, 2019 11.28 11.35 10.48 10.51 244,500 -0.95(-8.29%)
Mar 21, 2019 11.29 11.65 11.29 11.46 188,001 +0.11(+0.97%)
Mar 20, 2019 11.28 11.51 11.04 11.35 236,341 +0.02(+0.18%)
Mar 19, 2019 11.42 11.52 11.26 11.33 114,611 +0.04(+0.35%)
Mar 18, 2019 11.18 11.55 11.14 11.29 189,368 +0.17(+1.53%)
Mar 15, 2019 10.97 11.36 10.82 11.12 1,077,000 +0.22(+2.02%)
Mar 14, 2019 11.09 11.25 10.86 10.90 202,844 -0.39(-3.45%)
Mar 13, 2019 11.27 11.35 11.11 11.29 145,882 +0.12(+1.07%)
Mar 12, 2019 11.15 11.42 11.08 11.17 180,383 +0.08(+0.72%)
Mar 11, 2019 10.81 11.11 10.70 11.09 215,341 +0.35(+3.26%)
Mar 08, 2019 11.09 11.10 10.71 10.74 211,100 -0.49(-4.36%)
Mar 07, 2019 11.46 11.61 11.22 11.23 369,854 -0.28(-2.43%)
Mar 06, 2019 12.30 12.30 11.50 11.51 310,401 -0.78(-6.35%)
Mar 05, 2019 12.41 12.55 12.28 12.29 195,671 -0.13(-1.05%)
Mar 04, 2019 12.44 12.74 12.28 12.42 269,578 -0.03(-0.24%)
Mar 01, 2019 12.48 12.65 12.33 12.45 909,400 -0.01(-0.08%)
Feb 28, 2019 12.81 12.85 12.25 12.46 275,277 -0.37(-2.88%)
Feb 27, 2019 12.66 12.98 12.51 12.83 206,778 +0.16(+1.26%)
Feb 26, 2019 12.40 12.92 12.39 12.67 227,444 -0.12(-0.94%)
Feb 25, 2019 12.77 13.03 12.46 12.79 330,433 -0.09(-0.70%)
Feb 22, 2019 13.75 13.90 12.65 12.88 635,100 -1.02(-7.34%)
Feb 21, 2019 12.21 14.58 11.53 13.90 1,188,865 +1.56(+12.64%)
Feb 20, 2019 12.46 12.79 12.30 12.34 893,114 -0.07(-0.56%)
Feb 19, 2019 12.21 12.53 12.03 12.41 229,141 -0.04(-0.32%)
Feb 15, 2019 12.38 12.65 12.31 12.45 162,800 +0.15(+1.22%)
Feb 14, 2019 12.32 12.46 12.21 12.30 159,038 -0.13(-1.05%)
Feb 13, 2019 12.33 12.52 12.26 12.43 137,935 +0.15(+1.22%)
Feb 12, 2019 12.00 12.30 11.98 12.28 134,579 +0.43(+3.63%)
Feb 11, 2019 11.62 11.86 11.42 11.85 219,064 +0.25(+2.16%)
Feb 08, 2019 11.73 11.73 11.48 11.60 117,000 -0.21(-1.78%)
Feb 07, 2019 12.26 12.40 11.77 11.81 227,028 -0.63(-5.06%)
Feb 06, 2019 12.36 12.53 12.29 12.44 210,231 +0.01(+0.08%)
Feb 05, 2019 12.61 12.70 12.25 12.43 183,118 -0.18(-1.43%)
Feb 04, 2019 12.41 12.61 12.33 12.61 245,842 +0.04(+0.32%)
Feb 01, 2019 12.66 12.73 12.34 12.57 326,400 -0.16(-1.26%)
Jan 31, 2019 12.43 12.83 12.28 12.73 364,863 +0.24(+1.92%)
Jan 30, 2019 11.98 12.67 11.85 12.49 355,793 +0.63(+5.31%)
Jan 29, 2019 12.08 12.11 11.78 11.86 183,885 -0.09(-0.75%)
Jan 28, 2019 11.97 12.12 11.85 11.95 132,862 -0.21(-1.73%)
Jan 25, 2019 11.81 12.23 11.80 12.16 196,400 +0.47(+4.02%)
Jan 24, 2019 11.61 11.69 11.51 11.69 129,250 +0.06(+0.52%)
Jan 23, 2019 11.78 11.81 11.43 11.63 299,035 -0.14(-1.19%)
Jan 22, 2019 11.62 12.02 11.46 11.77 352,740 +0.12(+1.03%)
Jan 18, 2019 11.42 11.80 11.18 11.65 265,300 +0.35(+3.10%)
Jan 17, 2019 10.80 11.37 10.80 11.30 283,984 +0.40(+3.67%)
Jan 16, 2019 10.55 10.98 10.55 10.90 231,527 +0.39(+3.71%)
Jan 15, 2019 10.67 10.80 10.35 10.51 165,684 -0.14(-1.31%)
Jan 14, 2019 10.54 10.70 10.30 10.65 198,131 -0.03(-0.28%)
Jan 11, 2019 10.41 10.69 10.37 10.68 187,900 +0.13(+1.23%)
Jan 10, 2019 10.16 10.55 10.02 10.55 332,346 +0.24(+2.33%)
Jan 09, 2019 10.16 10.33 9.900 10.31 222,427 +0.34(+3.41%)
Jan 08, 2019 9.860 9.970 9.700 9.970 281,764 +0.25(+2.57%)
Jan 07, 2019 9.590 9.890 9.410 9.720 297,104 +0.22(+2.32%)
Jan 04, 2019 8.970 9.730 8.970 9.500 354,000 +0.73(+8.32%)
Jan 03, 2019 9.050 9.150 8.660 8.770 222,839 -0.31(-3.41%)
Jan 02, 2019 8.540 9.290 8.400 9.080 439,872 +0.34(+3.89%)
Dec 31, 2018 8.760 8.800 8.390 8.740 235,700 +0.01(+0.11%)
Dec 28, 2018 8.710 8.935 8.620 8.730 214,200 +0.03(+0.34%)
Dec 27, 2018 8.620 8.730 8.270 8.700 245,740 -0.13(-1.47%)
Dec 26, 2018 8.330 8.850 8.200 8.830 331,657 +0.59(+7.16%)
Dec 24, 2018 8.300 8.630 8.180 8.240 175,800 -0.10(-1.20%)
Dec 21, 2018 8.840 8.930 8.330 8.340 770,700 -0.41(-4.69%)
Dec 20, 2018 8.970 9.209 8.710 8.750 359,952 -0.21(-2.34%)
Dec 19, 2018 9.400 9.710 8.850 8.960 330,236 -0.38(-4.07%)
Dec 18, 2018 9.730 9.860 9.330 9.340 318,483 -0.30(-3.11%)
Dec 17, 2018 9.660 10.38 9.590 9.640 588,729 -0.01(-0.10%)
Dec 14, 2018 9.830 10.10 9.550 9.650 358,700 -0.31(-3.11%)
Dec 13, 2018 10.29 10.31 9.850 9.960 319,375 -0.24(-2.35%)
Dec 12, 2018 10.21 10.49 9.780 10.20 474,526 +0.13(+1.29%)
Dec 11, 2018 10.33 10.36 9.930 10.07 234,436 +0.01(+0.10%)
Dec 10, 2018 10.18 10.23 9.890 10.06 371,746 -0.19(-1.85%)
Dec 07, 2018 10.59 10.83 10.20 10.25 223,900 -0.23(-2.19%)
Dec 06, 2018 10.54 10.69 10.19 10.48 370,567 -0.31(-2.87%)
Dec 04, 2018 11.57 11.57 10.78 10.79 257,100 -0.78(-6.74%)
Dec 03, 2018 11.37 11.78 11.27 11.57 336,475 +0.53(+4.80%)
Nov 30, 2018 11.18 11.29 10.85 11.04 568,500 -0.23(-2.04%)
Nov 29, 2018 11.30 11.48 11.08 11.27 140,264 -0.08(-0.70%)
Nov 28, 2018 10.81 11.38 10.42 11.35 237,704 +0.58(+5.39%)
Nov 27, 2018 10.76 10.85 10.41 10.77 1,930,363 -0.12(-1.10%)
Nov 26, 2018 11.19 11.56 10.82 10.89 247,253 -0.26(-2.33%)
Nov 23, 2018 11.10 11.26 10.90 11.15 95,300 -0.18(-1.59%)
Nov 21, 2018 11.33 11.33 11.33 0 +0.25(+2.26%)
Nov 20, 2018 11.19 11.27 10.58 11.08 295,261 -0.30(-2.64%)
Nov 19, 2018 11.50 11.63 11.21 11.38 297,927 -0.21(-1.81%)
Nov 16, 2018 11.48 11.77 11.34 11.59 227,800 +0.04(+0.35%)
Nov 15, 2018 10.96 11.69 10.84 11.55 378,703 +0.48(+4.34%)
Nov 14, 2018 11.41 11.56 11.05 11.07 209,100 -0.21(-1.86%)
Nov 13, 2018 11.30 11.70 11.25 11.28 193,248 +0.00(+0.00%)
Nov 12, 2018 11.68 11.68 11.22 11.28 185,666 -0.40(-3.42%)
Nov 09, 2018 11.99 12.04 11.57 11.68 164,400 -0.56(-4.58%)
Nov 08, 2018 12.51 12.59 12.20 12.24 153,683 -0.35(-2.78%)
Nov 07, 2018 12.48 12.61 12.06 12.59 244,621 +0.25(+2.03%)
Nov 06, 2018 12.67 12.81 12.26 12.34 251,707 -0.38(-2.99%)
Nov 05, 2018 12.61 13.04 12.59 12.72 296,806 +0.17(+1.35%)
Nov 02, 2018 12.39 12.62 12.26 12.55 348,900 +0.24(+1.95%)
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.