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 (%)
Nov 30, 2015 10.50 10.88 10.08 10.21 495,621 -0.18(-1.73%)
Nov 27, 2015 10.23 10.74 10.23 10.39 161,448 +0.08(+0.78%)
Nov 25, 2015 10.15 10.31 10.31 10.31 417,100 +0.16(+1.58%)
Nov 24, 2015 9.460 10.18 9.300 10.15 533,102 +0.68(+7.18%)
Nov 23, 2015 9.470 10.06 9.410 9.470 487,261 +0.03(+0.32%)
Nov 20, 2015 10.17 10.19 9.405 9.440 912,868 -0.67(-6.63%)
Nov 19, 2015 10.34 10.66 10.03 10.11 476,566 -0.22(-2.13%)
Nov 18, 2015 10.30 10.51 10.03 10.33 1,503,424 +0.19(+1.87%)
Nov 17, 2015 10.61 10.85 10.00 10.14 703,236 -0.48(-4.52%)
Nov 16, 2015 10.94 11.14 10.42 10.62 566,475 -0.41(-3.72%)
Nov 13, 2015 10.54 11.69 10.46 11.03 511,589 +0.51(+4.85%)
Nov 12, 2015 11.25 11.25 10.37 10.52 518,915 -0.92(-8.04%)
Nov 11, 2015 11.13 11.50 10.75 11.44 469,583 +0.38(+3.44%)
Nov 10, 2015 11.72 11.83 11.01 11.06 418,241 -0.75(-6.35%)
Nov 09, 2015 12.31 12.65 11.64 11.81 357,373 -0.54(-4.37%)
Nov 06, 2015 11.87 12.50 11.76 12.35 613,361 +0.37(+3.09%)
Nov 05, 2015 12.62 12.71 11.89 11.98 382,118 -0.69(-5.45%)
Nov 04, 2015 12.48 12.94 12.27 12.67 536,777 +0.15(+1.20%)
Nov 03, 2015 12.31 12.86 12.30 12.52 1,031,523 +0.15(+1.21%)
Nov 02, 2015 10.60 12.64 10.54 12.37 1,247,956 +1.73(+16.26%)
Oct 30, 2015 10.93 11.31 9.940 10.64 1,176,029 -0.06(-0.56%)
Oct 29, 2015 10.89 11.27 10.62 10.70 743,214 -0.25(-2.28%)
Oct 28, 2015 10.96 11.43 10.71 10.95 808,063 +0.02(+0.18%)
Oct 27, 2015 11.78 11.79 10.86 10.93 772,628 -1.01(-8.46%)
Oct 26, 2015 12.50 12.56 11.82 11.94 343,283 -0.56(-4.48%)
Oct 23, 2015 12.70 12.82 12.44 12.50 348,965 -0.14(-1.11%)
Oct 22, 2015 12.40 13.06 12.12 12.64 348,247 +0.28(+2.27%)
Oct 21, 2015 12.81 12.85 12.13 12.36 295,581 -0.53(-4.11%)
Oct 20, 2015 13.15 13.29 12.74 12.89 302,256 -0.26(-1.98%)
Oct 19, 2015 13.87 13.88 12.92 13.15 513,084 -0.91(-6.47%)
Oct 16, 2015 14.55 14.63 13.61 14.06 209,365 -0.45(-3.10%)
Oct 15, 2015 14.25 14.56 13.64 14.51 450,393 +0.28(+1.97%)
Oct 14, 2015 13.78 14.36 13.60 14.23 571,925 +0.50(+3.64%)
Oct 13, 2015 13.46 14.04 13.38 13.73 430,685 -0.03(-0.22%)
Oct 12, 2015 14.66 14.66 13.20 13.76 425,627 -0.83(-5.69%)
Oct 09, 2015 14.42 15.25 14.42 14.59 651,635 +0.33(+2.31%)
Oct 08, 2015 13.93 14.74 13.90 14.26 825,439 +0.38(+2.74%)
Oct 07, 2015 14.15 15.00 13.10 13.88 1,275,870 -0.13(-0.93%)
Oct 06, 2015 12.50 14.12 12.49 14.01 828,065 +1.35(+10.66%)
Oct 05, 2015 11.28 12.71 11.27 12.66 675,768 +1.50(+13.44%)
Oct 02, 2015 10.44 11.22 10.27 11.16 764,229 +0.62(+5.88%)
Oct 01, 2015 10.22 10.55 10.14 10.54 649,058 +0.42(+4.15%)
Sep 30, 2015 10.15 10.28 9.950 10.12 915,284 +0.12(+1.20%)
Sep 29, 2015 10.48 10.57 9.950 10.00 558,970 -0.47(-4.49%)
Sep 28, 2015 10.81 10.81 10.44 10.47 552,305 -0.34(-3.15%)
Sep 25, 2015 11.19 11.45 10.55 10.81 518,716 -0.38(-3.40%)
Sep 24, 2015 10.87 11.21 10.52 11.19 582,935 +0.29(+2.66%)
Sep 23, 2015 11.50 12.41 10.89 10.90 700,272 -0.60(-5.22%)
Sep 22, 2015 12.08 12.31 11.38 11.50 716,873 -0.77(-6.28%)
Sep 21, 2015 13.06 13.06 12.22 12.27 401,754 -0.51(-3.99%)
Sep 18, 2015 13.04 13.09 12.23 12.78 1,486,731 -0.49(-3.69%)
Sep 17, 2015 12.63 13.49 12.52 13.27 639,011 +0.49(+3.83%)
Sep 16, 2015 12.12 12.81 11.92 12.78 928,793 +0.58(+4.75%)
Sep 15, 2015 12.60 13.09 12.11 12.20 1,083,198 -0.35(-2.79%)
Sep 14, 2015 14.52 14.58 12.30 12.55 2,910,315 -3.05(-19.55%)
Sep 11, 2015 15.89 16.05 15.41 15.60 212,932 -0.41(-2.56%)
Sep 10, 2015 16.13 16.23 15.88 16.01 229,799 -0.11(-0.68%)
Sep 09, 2015 16.93 17.18 15.94 16.12 245,025 -0.67(-3.99%)
Sep 08, 2015 17.23 17.38 16.70 16.79 257,208 -0.03(-0.18%)
Sep 04, 2015 17.12 16.82 16.82 16.82 286,100 -0.58(-3.33%)
Sep 03, 2015 18.09 18.28 17.28 17.40 249,011 -0.62(-3.44%)
Sep 02, 2015 18.01 18.20 17.57 18.02 370,122 +0.31(+1.75%)
Sep 01, 2015 17.39 18.05 17.39 17.71 485,724 -0.16(-0.90%)
Aug 31, 2015 17.72 18.23 17.36 17.87 360,456 -0.11(-0.61%)
Aug 28, 2015 16.94 18.03 16.84 17.98 486,276 +0.73(+4.23%)
Aug 27, 2015 16.00 17.33 15.84 17.25 469,412 +1.68(+10.79%)
Aug 26, 2015 15.41 16.11 15.16 15.57 424,627 +0.60(+4.01%)
Aug 25, 2015 16.90 16.90 14.95 14.97 643,591 -1.30(-7.99%)
Aug 24, 2015 15.86 17.36 15.64 16.27 507,949 -0.70(-4.15%)
Aug 21, 2015 17.03 17.61 16.92 16.97 467,029 -0.18(-1.04%)
Aug 20, 2015 17.64 17.91 17.14 17.15 293,233 -0.52(-2.92%)
Aug 19, 2015 17.94 18.10 17.25 17.67 372,290 -0.51(-2.78%)
Aug 18, 2015 18.29 18.42 17.85 18.17 378,722 -0.29(-1.56%)
Aug 17, 2015 18.47 18.58 17.87 18.46 270,473 -0.22(-1.17%)
Aug 14, 2015 17.65 18.92 17.65 18.68 325,624 +1.01(+5.72%)
Aug 13, 2015 18.69 18.74 17.53 17.67 259,636 -1.02(-5.46%)
Aug 12, 2015 18.87 19.13 18.42 18.69 265,450 -0.17(-0.89%)
Aug 11, 2015 19.05 19.11 18.10 18.86 446,957 -0.68(-3.50%)
Aug 10, 2015 18.57 19.61 18.11 19.54 515,257 +1.16(+6.31%)
Aug 07, 2015 19.44 19.72 18.30 18.38 538,328 -1.25(-6.36%)
Aug 06, 2015 17.35 19.89 17.15 19.63 1,060,604 +2.22(+12.76%)
Aug 05, 2015 18.18 18.72 17.36 17.41 603,900 -0.71(-3.94%)
Aug 04, 2015 18.66 19.01 17.92 18.12 623,425 -0.53(-2.82%)
Aug 03, 2015 18.35 18.97 17.93 18.65 1,331,188 +0.18(+0.97%)
Jul 31, 2015 19.42 20.11 17.78 18.47 5,586,826 -1.12(-5.72%)
Jul 30, 2015 19.78 20.44 19.42 19.59 716,633 -0.16(-0.80%)
Jul 29, 2015 19.78 19.93 19.39 19.75 1,066,933 +0.03(+0.15%)
Jul 28, 2015 19.46 20.28 19.17 19.72 528,398 +0.47(+2.42%)
Jul 27, 2015 19.61 20.01 19.19 19.25 435,272 -0.44(-2.22%)
Jul 24, 2015 20.42 20.47 19.61 19.69 884,830 -0.79(-3.87%)
Jul 23, 2015 20.52 20.93 20.33 20.48 316,072 -0.03(-0.15%)
Jul 22, 2015 20.87 20.89 20.33 20.51 337,597 -0.42(-1.99%)
Jul 21, 2015 21.60 21.96 20.81 20.93 477,747 -0.75(-3.48%)
Jul 20, 2015 23.20 23.20 21.63 21.68 594,861 -1.62(-6.94%)
Jul 17, 2015 23.35 23.36 22.97 23.30 459,832 -0.01(-0.04%)
Jul 16, 2015 23.17 23.58 23.17 23.31 421,023 +0.24(+1.03%)
Jul 15, 2015 23.26 23.54 22.96 23.07 560,223 -0.30(-1.27%)
Jul 14, 2015 23.69 23.76 23.35 23.37 482,753 -0.39(-1.63%)
Jul 13, 2015 23.77 23.81 23.17 23.76 490,630 +0.21(+0.88%)
Jul 10, 2015 24.17 24.33 23.39 23.55 312,355 -0.28(-1.17%)
Jul 09, 2015 24.66 24.74 23.81 23.82 255,039 -0.17(-0.70%)
Jul 08, 2015 24.90 25.08 23.52 23.99 621,537 -1.18(-4.69%)
Jul 07, 2015 24.95 25.25 23.93 25.17 713,647 +0.14(+0.55%)
Jul 06, 2015 25.67 25.82 24.61 25.03 867,133 -0.91(-3.52%)
Jul 02, 2015 26.57 25.95 25.95 25.95 326,586 -0.71(-2.68%)
Jul 01, 2015 26.90 26.90 26.17 26.66 489,349 -0.10(-0.37%)
Jun 30, 2015 27.88 27.88 26.52 26.76 667,060 -0.86(-3.12%)
Jun 29, 2015 28.03 28.16 27.21 27.62 478,214 -0.80(-2.83%)
Jun 26, 2015 29.38 29.38 27.94 28.43 3,031,561 -0.88(-3.01%)
Jun 25, 2015 29.67 29.84 28.76 29.31 377,068 -0.26(-0.87%)
Jun 24, 2015 28.93 29.83 28.93 29.57 508,387 +0.51(+1.74%)
Jun 23, 2015 28.88 29.36 28.15 29.06 492,100 +0.28(+0.96%)
Jun 22, 2015 28.72 28.91 28.04 28.78 527,216 +0.38(+1.33%)
Jun 19, 2015 28.99 28.99 28.27 28.41 852,840 -0.56(-1.92%)
Jun 18, 2015 29.13 29.42 28.59 28.96 307,174 -0.16(-0.54%)
Jun 17, 2015 28.77 29.23 28.62 29.12 200,594 +0.39(+1.35%)
Jun 16, 2015 28.74 29.02 28.44 28.73 325,220 -0.03(-0.10%)
Jun 15, 2015 29.36 29.64 28.29 28.76 291,167 -0.87(-2.94%)
Jun 12, 2015 30.43 30.43 29.06 29.64 272,110 -0.78(-2.58%)
Jun 11, 2015 30.89 31.08 29.60 30.42 656,392 -0.55(-1.76%)
Jun 10, 2015 30.45 31.28 30.21 30.96 319,947 +0.79(+2.63%)
Jun 09, 2015 30.54 31.19 30.17 30.17 255,552 -0.38(-1.23%)
Jun 08, 2015 30.81 31.04 29.77 30.55 267,459 -0.35(-1.12%)
Jun 05, 2015 31.02 31.29 30.61 30.89 191,126 -0.10(-0.32%)
Jun 04, 2015 31.14 31.39 30.71 30.99 157,889 -0.41(-1.29%)
Jun 03, 2015 31.17 31.63 30.96 31.40 215,782 +0.39(+1.25%)
Jun 02, 2015 29.90 31.22 29.90 31.01 244,203 +1.08(+3.61%)
Jun 01, 2015 29.54 30.00 29.24 29.93 268,358 +0.44(+1.48%)
May 29, 2015 29.73 29.98 29.26 29.50 270,080 -0.34(-1.13%)
May 28, 2015 29.97 30.11 29.26 29.83 200,121 -0.15(-0.50%)
May 27, 2015 30.05 30.43 29.34 29.98 203,876 -0.09(-0.30%)
May 26, 2015 30.87 31.11 29.63 30.07 236,403 -1.02(-3.28%)
May 22, 2015 31.34 31.09 31.09 31.09 223,910 -0.34(-1.07%)
May 21, 2015 31.07 31.69 30.83 31.43 225,259 +0.25(+0.80%)
May 20, 2015 31.80 32.01 30.71 31.18 164,670 -0.63(-1.99%)
May 19, 2015 31.90 31.90 30.78 31.82 221,401 +0.24(+0.75%)
May 18, 2015 32.05 32.16 31.26 31.58 208,481 -0.55(-1.70%)
May 15, 2015 32.53 32.53 31.61 32.12 214,676 -0.47(-1.43%)
May 14, 2015 32.24 32.65 32.09 32.59 169,830 +0.56(+1.73%)
May 13, 2015 31.81 32.51 31.53 32.03 213,130 +0.38(+1.19%)
May 12, 2015 31.34 31.95 30.98 31.66 303,649 +0.23(+0.73%)
May 11, 2015 31.11 31.70 30.75 31.43 253,699 +0.38(+1.21%)
May 08, 2015 32.04 32.08 31.02 31.05 187,785 -0.57(-1.79%)
May 07, 2015 31.42 31.70 30.86 31.62 300,912 +0.00(+0.00%)
May 06, 2015 32.01 32.93 31.37 31.62 260,553 -0.42(-1.30%)
May 05, 2015 32.57 33.12 31.67 32.03 343,023 -0.46(-1.40%)
May 04, 2015 30.98 32.55 30.88 32.49 574,948 +1.54(+4.96%)
May 01, 2015 28.74 31.23 28.42 30.95 1,079,657 +2.01(+6.95%)
Apr 30, 2015 28.55 29.65 28.55 28.94 355,631 -0.08(-0.27%)
Apr 29, 2015 28.97 29.20 28.41 29.02 444,848 -0.28(-0.95%)
Apr 28, 2015 26.25 29.34 26.25 29.30 648,421 +2.82(+10.63%)
Apr 27, 2015 26.97 27.26 25.94 26.48 350,896 -0.39(-1.44%)
Apr 24, 2015 27.11 27.33 26.75 26.87 170,153 -0.25(-0.91%)
Apr 23, 2015 26.86 27.32 26.74 27.12 364,059 +0.23(+0.85%)
Apr 22, 2015 26.97 27.02 26.42 26.89 228,810 -0.07(-0.26%)
Apr 21, 2015 26.94 27.01 26.55 26.96 334,274 +0.23(+0.85%)
Apr 20, 2015 26.94 27.40 26.64 26.73 585,922 -0.12(-0.44%)
Apr 17, 2015 27.02 27.11 26.42 26.85 606,186 -0.39(-1.42%)
Apr 16, 2015 27.45 27.56 27.00 27.24 396,321 -0.18(-0.65%)
Apr 15, 2015 26.89 27.55 26.71 27.41 641,124 +0.62(+2.33%)
Apr 14, 2015 26.72 27.21 26.50 26.79 282,326 +0.23(+0.86%)
Apr 13, 2015 26.67 26.71 25.71 26.56 245,846 -0.17(-0.63%)
Apr 10, 2015 26.60 26.86 26.33 26.73 159,053 +0.15(+0.56%)
Apr 09, 2015 26.46 26.61 25.85 26.58 153,345 +0.20(+0.75%)
Apr 08, 2015 26.82 26.93 25.62 26.38 441,487 -0.27(-1.00%)
Apr 07, 2015 26.53 26.85 26.30 26.65 335,905 +0.12(+0.45%)
Apr 06, 2015 26.41 26.70 26.00 26.53 507,473 +0.06(+0.22%)
Apr 02, 2015 25.54 26.47 26.47 26.47 190,122 +0.78(+3.05%)
Apr 01, 2015 26.06 26.69 25.37 25.69 387,096 -0.56(-2.12%)
Mar 31, 2015 26.84 26.91 25.80 26.24 387,773 -0.66(-2.47%)
Mar 30, 2015 25.98 26.99 25.89 26.91 233,694 +1.13(+4.38%)
Mar 27, 2015 25.59 25.79 25.29 25.78 334,882 +0.10(+0.39%)
Mar 26, 2015 26.36 26.51 25.50 25.68 279,025 -0.67(-2.56%)
Mar 25, 2015 27.07 27.24 26.18 26.35 370,768 -0.56(-2.06%)
Mar 24, 2015 27.40 27.57 26.67 26.91 284,497 -0.50(-1.81%)
Mar 23, 2015 26.80 27.64 26.66 27.40 356,844 +0.21(+0.77%)
Mar 20, 2015 26.63 27.24 26.31 27.20 734,322 +0.73(+2.77%)
Mar 19, 2015 26.95 26.95 26.06 26.46 291,319 -0.52(-1.91%)
Mar 18, 2015 25.52 27.02 25.52 26.98 276,666 +1.29(+5.02%)
Mar 17, 2015 25.21 25.81 24.92 25.69 340,507 +0.27(+1.05%)
Mar 16, 2015 25.91 25.96 25.28 25.42 466,231 -0.41(-1.57%)
Mar 13, 2015 26.44 26.61 25.62 25.83 347,355 -0.73(-2.76%)
Mar 12, 2015 26.65 26.95 26.26 26.56 188,001 +0.17(+0.64%)
Mar 11, 2015 25.88 26.51 25.62 26.39 258,510 +0.48(+1.84%)
Mar 10, 2015 26.49 26.79 25.91 25.92 232,605 -1.05(-3.90%)
Mar 09, 2015 27.43 28.03 26.91 26.97 349,373 -0.48(-1.73%)
Mar 06, 2015 28.11 28.48 27.32 27.44 301,552 -0.82(-2.91%)
Mar 05, 2015 28.25 28.57 27.85 28.27 154,106 -0.05(-0.17%)
Mar 04, 2015 28.75 28.79 28.01 28.32 299,035 -0.48(-1.65%)
Mar 03, 2015 29.27 29.68 28.75 28.79 248,876 -0.71(-2.42%)
Mar 02, 2015 29.68 29.68 28.83 29.51 331,925 -0.30(-1.00%)
Feb 27, 2015 29.83 30.17 29.50 29.80 256,271 -0.03(-0.10%)
Feb 26, 2015 29.25 29.85 29.17 29.83 249,367 +0.60(+2.07%)
Feb 25, 2015 29.83 29.87 29.18 29.23 183,650 -0.43(-1.44%)
Feb 24, 2015 29.01 29.76 29.01 29.65 342,876 +0.71(+2.47%)
Feb 23, 2015 29.91 30.14 28.33 28.94 417,796 -1.23(-4.07%)
Feb 20, 2015 30.30 30.66 29.60 30.17 357,954 -0.04(-0.13%)
Feb 19, 2015 29.08 30.28 28.85 30.21 489,245 +0.69(+2.35%)
Feb 18, 2015 30.31 30.80 29.31 29.52 347,093 -1.21(-3.94%)
Feb 17, 2015 30.74 30.99 30.20 30.73 399,452 -0.08(-0.26%)
Feb 13, 2015 30.57 30.80 30.80 30.80 454,275 +0.55(+1.80%)
Feb 12, 2015 30.09 30.75 29.74 30.26 435,365 +0.75(+2.55%)
Feb 11, 2015 29.24 29.93 28.81 29.51 530,360 -0.14(-0.47%)
Feb 10, 2015 30.10 30.10 29.18 29.64 411,105 -0.46(-1.52%)
Feb 09, 2015 28.93 30.50 28.90 30.10 626,471 +1.22(+4.22%)
Feb 06, 2015 28.00 28.90 27.73 28.88 788,674 +0.85(+3.04%)
Feb 05, 2015 27.25 28.60 27.15 28.03 891,468 +1.23(+4.59%)
Feb 04, 2015 26.37 27.23 26.32 26.80 488,286 +0.14(+0.52%)
Feb 03, 2015 27.62 27.83 26.60 26.66 612,542 -0.49(-1.79%)
Feb 02, 2015 26.84 27.41 26.61 27.15 684,339 +0.38(+1.41%)
Jan 30, 2015 28.13 28.13 26.98 26.77 1,548,400 -0.94(-3.40%)
Jan 29, 2015 28.75 28.95 27.65 27.71 824,471 -1.20(-4.15%)
Jan 28, 2015 29.89 30.00 28.87 28.91 820,526 -0.66(-2.25%)
Jan 27, 2015 29.76 29.95 29.34 29.58 624,948 -0.56(-1.84%)
Jan 26, 2015 29.17 30.27 28.80 30.13 327,944 +0.86(+2.95%)
Jan 23, 2015 30.40 30.40 29.12 29.27 492,710 -1.32(-4.31%)
Jan 22, 2015 30.34 30.88 29.97 30.59 456,712 +0.47(+1.55%)
Jan 21, 2015 29.95 30.61 29.66 30.12 344,162 -0.12(-0.39%)
Jan 20, 2015 29.88 30.29 29.37 30.24 505,486 +0.37(+1.23%)
Jan 16, 2015 29.25 29.92 28.91 29.87 568,688 +0.49(+1.65%)
Jan 15, 2015 30.58 30.64 29.27 29.39 605,081 -0.74(-2.47%)
Jan 14, 2015 30.51 30.80 29.37 30.13 712,490 -1.14(-3.65%)
Jan 13, 2015 32.94 33.40 31.08 31.27 1,051,234 -1.46(-4.45%)
Jan 12, 2015 34.63 34.63 31.24 32.73 1,124,577 -2.00(-5.77%)
Jan 09, 2015 36.22 36.22 34.13 34.73 774,291 -1.51(-4.16%)
Jan 08, 2015 36.63 37.11 35.42 36.24 838,219 -0.10(-0.27%)
Jan 07, 2015 34.66 37.15 33.26 36.34 1,314,399 +2.02(+5.89%)
Jan 06, 2015 35.97 36.34 33.97 34.31 1,127,585 -1.64(-4.55%)
Jan 05, 2015 36.60 36.80 35.45 35.95 740,651 -0.94(-2.55%)
Jan 02, 2015 36.68 37.05 35.69 36.89 565,014 +0.18(+0.49%)
Dec 31, 2014 36.61 36.71 36.71 36.71 302,178 +0.07(+0.19%)
Dec 30, 2014 34.68 36.72 34.48 36.64 664,484 +1.70(+4.85%)
Dec 29, 2014 34.30 34.99 34.07 34.95 264,970 +0.53(+1.53%)
Dec 26, 2014 33.82 34.69 33.71 34.42 274,325 +0.71(+2.12%)
Dec 24, 2014 34.05 33.71 33.71 33.71 122,747 -0.27(-0.79%)
Dec 23, 2014 33.82 34.22 33.54 33.98 573,615 +0.27(+0.79%)
Dec 22, 2014 33.97 34.94 33.42 33.71 849,794 -0.30(-0.87%)
Dec 19, 2014 32.82 34.38 32.41 34.01 809,876 +1.13(+3.44%)
Dec 18, 2014 32.22 33.07 32.21 32.88 787,995 +1.09(+3.43%)
Dec 17, 2014 30.94 31.88 29.92 31.79 1,003,017 +0.88(+2.86%)
Dec 16, 2014 30.62 31.21 30.25 30.90 587,032 -0.02(-0.06%)
Dec 15, 2014 31.36 31.72 30.71 30.92 540,603 -0.15(-0.48%)
Dec 12, 2014 31.97 32.51 31.01 31.07 349,317 -0.79(-2.49%)
Dec 11, 2014 32.89 32.92 31.74 31.87 396,009 -0.27(-0.83%)
Dec 10, 2014 32.48 32.62 32.03 32.13 422,857 -0.58(-1.76%)
Dec 09, 2014 32.08 32.88 32.06 32.71 385,082 +0.23(+0.70%)
Dec 08, 2014 32.47 32.87 32.25 32.48 314,597 +0.04(+0.12%)
Dec 05, 2014 32.17 32.81 32.17 32.44 239,018 +0.18(+0.55%)
Dec 04, 2014 32.52 32.81 32.12 32.26 193,527 -0.34(-1.03%)
Dec 03, 2014 31.86 32.73 31.73 32.60 435,013 +0.75(+2.37%)
Dec 02, 2014 33.00 33.00 31.71 31.85 337,873 -0.75(-2.31%)
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.