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, 2020 4.880 4.970 4.640 4.710 225,218 -0.20(-4.07%)
Nov 27, 2020 5.200 5.200 4.850 4.910 184,100 -0.19(-3.73%)
Nov 25, 2020 4.860 5.290 4.710 5.100 259,600 +0.07(+1.39%)
Nov 24, 2020 4.850 5.205 4.815 5.030 439,862 +0.25(+5.23%)
Nov 23, 2020 4.580 4.790 4.530 4.780 209,758 +0.31(+6.94%)
Nov 20, 2020 4.450 4.570 4.260 4.470 207,000 -0.04(-0.89%)
Nov 19, 2020 4.350 4.510 4.350 4.510 94,666 +0.11(+2.50%)
Nov 18, 2020 4.300 4.535 4.300 4.400 159,892 +0.00(+0.00%)
Nov 17, 2020 4.530 4.570 4.375 4.400 267,046 -0.18(-3.93%)
Nov 16, 2020 4.560 4.670 4.470 4.580 200,030 +0.10(+2.23%)
Nov 13, 2020 4.320 4.610 4.270 4.480 160,000 +0.21(+4.92%)
Nov 12, 2020 4.480 4.580 4.220 4.270 172,972 -0.23(-5.11%)
Nov 11, 2020 4.880 4.890 4.460 4.500 244,870 -0.51(-10.18%)
Nov 10, 2020 4.420 5.160 4.350 5.010 631,173 +0.71(+16.51%)
Nov 09, 2020 4.850 4.860 4.220 4.300 324,217 +0.12(+2.87%)
Nov 06, 2020 4.290 4.380 4.150 4.180 99,900 -0.12(-2.79%)
Nov 05, 2020 4.070 4.460 4.070 4.300 180,024 +0.29(+7.23%)
Nov 04, 2020 4.330 4.390 3.970 4.010 184,677 -0.38(-8.66%)
Nov 03, 2020 4.540 4.643 4.230 4.390 329,746 -0.20(-4.36%)
Nov 02, 2020 4.010 4.710 4.000 4.590 492,829 +0.72(+18.60%)
Oct 30, 2020 3.720 3.960 3.650 3.870 226,900 +0.03(+0.78%)
Oct 29, 2020 3.720 3.900 3.710 3.840 132,545 +0.04(+1.05%)
Oct 28, 2020 3.800 3.830 3.670 3.800 234,156 -0.06(-1.55%)
Oct 27, 2020 3.830 3.910 3.820 3.860 89,527 -0.04(-1.03%)
Oct 26, 2020 4.010 4.030 3.840 3.900 164,005 -0.22(-5.34%)
Oct 23, 2020 4.120 4.260 4.110 4.120 113,300 +0.04(+0.98%)
Oct 22, 2020 4.020 4.110 3.960 4.080 144,475 +0.04(+0.99%)
Oct 21, 2020 4.080 4.130 3.950 4.040 112,271 -0.05(-1.22%)
Oct 20, 2020 4.100 4.270 4.040 4.090 106,467 +0.03(+0.74%)
Oct 19, 2020 4.150 4.360 4.050 4.060 164,903 -0.08(-1.93%)
Oct 16, 2020 3.880 4.170 3.880 4.140 188,900 +0.25(+6.43%)
Oct 15, 2020 3.710 3.910 3.630 3.890 188,514 +0.15(+4.01%)
Oct 14, 2020 3.750 3.790 3.680 3.740 174,849 -0.03(-0.80%)
Oct 13, 2020 3.780 3.860 3.720 3.770 163,078 -0.06(-1.57%)
Oct 12, 2020 3.850 3.870 3.780 3.830 160,003 -0.06(-1.54%)
Oct 09, 2020 3.930 4.080 3.830 3.890 154,900 -0.07(-1.77%)
Oct 08, 2020 3.990 4.075 3.920 3.960 204,413 +0.03(+0.76%)
Oct 07, 2020 3.790 4.070 3.790 3.930 317,923 +0.21(+5.65%)
Oct 06, 2020 3.930 4.015 3.720 3.720 200,878 -0.11(-2.87%)
Oct 05, 2020 3.810 4.020 3.810 3.830 228,220 +0.07(+1.86%)
Oct 02, 2020 3.560 3.830 3.530 3.760 179,200 +0.08(+2.17%)
Oct 01, 2020 3.560 3.720 3.490 3.680 218,088 +0.13(+3.66%)
Sep 30, 2020 3.570 3.680 3.510 3.550 253,804 +0.02(+0.57%)
Sep 29, 2020 3.700 3.700 3.480 3.530 497,960 -0.19(-5.11%)
Sep 28, 2020 3.610 3.790 3.550 3.720 280,193 +0.18(+5.08%)
Sep 25, 2020 3.460 3.600 3.450 3.540 239,100 +0.05(+1.43%)
Sep 24, 2020 3.610 3.640 3.460 3.490 193,870 -0.12(-3.32%)
Sep 23, 2020 3.640 3.751 3.600 3.610 261,430 -0.10(-2.70%)
Sep 22, 2020 3.800 3.800 3.570 3.710 253,328 -0.06(-1.59%)
Sep 21, 2020 3.660 3.800 3.560 3.770 320,401 -0.05(-1.31%)
Sep 18, 2020 3.740 4.030 3.650 3.820 1,018,400 +0.07(+1.87%)
Sep 17, 2020 3.610 3.810 3.476 3.750 325,352 +0.09(+2.46%)
Sep 16, 2020 3.700 3.800 3.610 3.660 308,516 +0.08(+2.23%)
Sep 15, 2020 3.530 3.695 3.480 3.580 205,468 +0.09(+2.58%)
Sep 14, 2020 3.580 3.580 3.480 3.490 152,577 -0.05(-1.41%)
Sep 11, 2020 3.550 3.600 3.460 3.540 229,700 -0.04(-1.12%)
Sep 10, 2020 3.650 3.670 3.560 3.580 167,836 -0.07(-1.92%)
Sep 09, 2020 3.740 3.740 3.600 3.650 215,927 -0.08(-2.14%)
Sep 08, 2020 3.670 3.890 3.575 3.730 260,361 +0.04(+1.08%)
Sep 04, 2020 3.880 3.940 3.682 3.690 316,100 -0.10(-2.64%)
Sep 03, 2020 3.820 3.870 3.650 3.790 191,066 -0.07(-1.81%)
Sep 02, 2020 3.900 3.970 3.850 3.860 149,031 -0.05(-1.28%)
Sep 01, 2020 3.760 3.920 3.720 3.910 88,866 +0.14(+3.71%)
Aug 31, 2020 3.960 4.000 3.760 3.770 202,417 -0.16(-4.07%)
Aug 28, 2020 3.830 3.950 3.720 3.930 157,100 +0.08(+2.08%)
Aug 27, 2020 3.970 4.010 3.750 3.850 129,008 -0.09(-2.28%)
Aug 26, 2020 3.980 4.040 3.900 3.940 140,253 -0.06(-1.50%)
Aug 25, 2020 4.070 4.110 3.980 4.000 149,087 +0.00(+0.00%)
Aug 24, 2020 3.920 4.010 3.850 4.000 176,438 +0.06(+1.52%)
Aug 21, 2020 4.170 4.180 3.860 3.940 248,800 -0.33(-7.73%)
Aug 20, 2020 4.120 4.280 4.050 4.270 107,457 +0.04(+0.95%)
Aug 19, 2020 4.250 4.380 4.190 4.230 183,490 -0.04(-0.94%)
Aug 18, 2020 4.360 4.400 4.250 4.270 147,714 -0.12(-2.73%)
Aug 17, 2020 4.370 4.460 4.355 4.390 197,571 +0.07(+1.62%)
Aug 14, 2020 4.330 4.500 4.300 4.320 195,200 -0.08(-1.82%)
Aug 13, 2020 4.580 4.700 4.370 4.400 138,874 -0.27(-5.78%)
Aug 12, 2020 4.250 4.700 4.250 4.670 335,044 +0.39(+9.11%)
Aug 11, 2020 4.720 4.980 4.210 4.280 657,359 -0.37(-7.96%)
Aug 10, 2020 4.210 4.690 4.170 4.650 413,500 +0.50(+12.05%)
Aug 07, 2020 3.800 4.180 3.800 4.150 341,900 +0.34(+8.92%)
Aug 06, 2020 4.060 4.060 3.760 3.810 230,831 -0.23(-5.69%)
Aug 05, 2020 3.840 4.050 3.820 4.040 204,916 +0.25(+6.60%)
Aug 04, 2020 3.660 3.810 3.660 3.790 211,885 +0.11(+2.99%)
Aug 03, 2020 3.690 3.750 3.580 3.680 177,569 +0.01(+0.27%)
Jul 31, 2020 3.720 3.820 3.500 3.670 1,423,100 -0.12(-3.17%)
Jul 30, 2020 3.720 3.840 3.630 3.790 321,914 -0.17(-4.29%)
Jul 29, 2020 3.760 3.990 3.710 3.960 148,752 +0.22(+5.88%)
Jul 28, 2020 3.750 3.800 3.665 3.740 125,338 -0.03(-0.80%)
Jul 27, 2020 3.620 3.800 3.620 3.770 211,605 +0.12(+3.29%)
Jul 24, 2020 3.620 3.770 3.620 3.650 176,900 +0.00(+0.00%)
Jul 23, 2020 3.610 3.780 3.610 3.650 212,148 +0.00(+0.00%)
Jul 22, 2020 3.610 3.770 3.562 3.650 178,646 +0.00(+0.00%)
Jul 21, 2020 3.710 3.860 3.620 3.650 285,502 +0.02(+0.55%)
Jul 20, 2020 3.770 3.820 3.620 3.630 276,677 -0.19(-4.97%)
Jul 17, 2020 3.810 3.900 3.800 3.820 175,600 +0.01(+0.26%)
Jul 16, 2020 3.840 3.890 3.760 3.810 163,659 -0.09(-2.31%)
Jul 15, 2020 3.910 4.020 3.800 3.900 268,687 +0.16(+4.28%)
Jul 14, 2020 3.710 3.820 3.560 3.740 181,087 +0.07(+1.91%)
Jul 13, 2020 3.900 3.980 3.650 3.670 227,133 -0.18(-4.68%)
Jul 10, 2020 3.580 3.850 3.550 3.850 204,900 +0.26(+7.24%)
Jul 09, 2020 3.790 3.820 3.580 3.590 203,592 -0.11(-2.97%)
Jul 08, 2020 3.680 3.770 3.600 3.700 176,821 +0.00(+0.00%)
Jul 07, 2020 3.780 3.820 3.640 3.700 240,413 -0.18(-4.64%)
Jul 06, 2020 3.880 3.920 3.760 3.880 161,581 +0.11(+2.92%)
Jul 02, 2020 3.890 3.950 3.740 3.770 205,800 +0.00(+0.00%)
Jul 01, 2020 3.870 3.900 3.640 3.770 223,001 -0.12(-3.08%)
Jun 30, 2020 3.900 3.930 3.780 3.890 560,718 -0.01(-0.26%)
Jun 29, 2020 3.800 4.140 3.790 3.900 362,896 +0.20(+5.41%)
Jun 26, 2020 3.840 3.940 3.510 3.700 792,300 -0.19(-4.88%)
Jun 25, 2020 3.830 3.910 3.698 3.890 233,640 +0.09(+2.37%)
Jun 24, 2020 4.020 4.030 3.760 3.800 300,558 -0.30(-7.32%)
Jun 23, 2020 4.180 4.315 4.040 4.100 219,518 +0.01(+0.24%)
Jun 22, 2020 4.430 4.510 4.040 4.090 259,958 -0.43(-9.51%)
Jun 19, 2020 4.490 4.600 4.330 4.520 981,900 +0.13(+2.96%)
Jun 18, 2020 4.170 4.470 4.160 4.390 346,663 +0.13(+3.05%)
Jun 17, 2020 4.340 4.460 4.240 4.260 186,400 -0.18(-4.05%)
Jun 16, 2020 4.610 4.630 4.310 4.440 394,087 +0.12(+2.78%)
Jun 15, 2020 3.800 4.460 3.800 4.320 473,351 +0.49(+12.79%)
Jun 12, 2020 3.770 4.070 3.700 3.830 404,600 +0.26(+7.28%)
Jun 11, 2020 4.130 4.246 3.560 3.570 524,872 -0.82(-18.68%)
Jun 10, 2020 4.740 4.740 4.360 4.390 285,978 -0.43(-8.92%)
Jun 09, 2020 4.630 4.820 4.300 4.820 404,802 +0.03(+0.63%)
Jun 08, 2020 4.130 4.820 4.060 4.790 516,885 +0.69(+16.83%)
Jun 05, 2020 4.300 4.620 3.980 4.100 667,700 -0.33(-7.45%)
Jun 04, 2020 3.920 4.430 3.870 4.430 456,797 +0.47(+11.87%)
Jun 03, 2020 3.930 4.060 3.780 3.960 299,765 +0.15(+3.94%)
Jun 02, 2020 3.730 3.870 3.670 3.810 294,585 +0.13(+3.53%)
Jun 01, 2020 3.540 3.815 3.540 3.680 330,025 +0.18(+5.14%)
May 29, 2020 3.640 3.700 3.360 3.500 698,000 -0.22(-5.91%)
May 28, 2020 4.170 4.170 3.710 3.720 499,714 -0.36(-8.82%)
May 27, 2020 3.580 4.090 3.540 4.080 436,444 +0.61(+17.58%)
May 26, 2020 3.200 3.490 3.165 3.470 546,487 +0.39(+12.66%)
May 22, 2020 2.990 3.090 2.840 3.080 179,400 +0.14(+4.76%)
May 21, 2020 3.040 3.090 2.920 2.940 298,544 -0.06(-2.00%)
May 20, 2020 3.120 3.200 2.970 3.000 350,468 -0.04(-1.32%)
May 19, 2020 3.030 3.160 2.970 3.040 500,524 -0.02(-0.65%)
May 18, 2020 2.950 3.180 2.900 3.060 728,228 +0.19(+6.62%)
May 15, 2020 2.810 2.890 2.690 2.870 392,400 +0.13(+4.74%)
May 14, 2020 2.650 2.900 2.530 2.740 362,646 +0.00(+0.00%)
May 13, 2020 2.990 2.990 2.640 2.740 369,774 -0.29(-9.57%)
May 12, 2020 3.030 3.150 2.990 3.030 447,593 -0.06(-1.94%)
May 11, 2020 3.070 3.170 2.920 3.090 483,012 -0.03(-0.96%)
May 08, 2020 2.680 3.140 2.560 3.120 1,052,200 +0.63(+25.30%)
May 07, 2020 2.490 2.560 2.390 2.490 511,081 +0.09(+3.75%)
May 06, 2020 2.450 2.480 2.305 2.400 360,711 -0.04(-1.64%)
May 05, 2020 2.660 2.720 2.430 2.440 353,412 -0.12(-4.69%)
May 04, 2020 2.520 2.620 2.410 2.560 633,099 -0.04(-1.54%)
May 01, 2020 2.510 2.650 2.403 2.600 367,600 +0.00(+0.00%)
Apr 30, 2020 2.850 2.850 2.550 2.600 429,293 -0.22(-7.80%)
Apr 29, 2020 2.640 2.850 2.630 2.820 540,782 +0.27(+10.59%)
Apr 28, 2020 2.700 2.740 2.430 2.550 428,383 -0.05(-1.92%)
Apr 27, 2020 2.490 2.700 2.420 2.600 381,803 +0.24(+10.17%)
Apr 24, 2020 2.470 2.530 2.215 2.360 359,800 -0.11(-4.45%)
Apr 23, 2020 2.250 2.560 2.160 2.470 508,850 +0.21(+9.29%)
Apr 22, 2020 2.480 2.490 2.220 2.260 464,276 -0.15(-6.22%)
Apr 21, 2020 2.480 2.590 2.305 2.410 519,022 -0.05(-2.03%)
Apr 20, 2020 2.750 2.750 2.335 2.460 741,218 -0.32(-11.51%)
Apr 17, 2020 2.940 2.940 2.760 2.780 571,100 +0.00(+0.00%)
Apr 16, 2020 3.040 3.090 2.750 2.780 500,612 -0.17(-5.76%)
Apr 15, 2020 3.200 3.235 2.940 2.950 264,105 -0.33(-10.06%)
Apr 14, 2020 3.370 3.420 3.225 3.280 188,342 -0.02(-0.61%)
Apr 13, 2020 3.370 3.460 3.250 3.300 239,946 -0.07(-2.08%)
Apr 09, 2020 3.310 3.400 3.165 3.370 317,900 +0.09(+2.74%)
Apr 08, 2020 3.270 3.420 3.130 3.280 315,237 +0.08(+2.50%)
Apr 07, 2020 3.450 3.460 3.070 3.200 351,902 -0.21(-6.16%)
Apr 06, 2020 3.080 3.441 3.040 3.410 717,958 +0.58(+20.49%)
Apr 03, 2020 3.050 3.150 2.780 2.830 356,500 -0.31(-9.87%)
Apr 02, 2020 3.020 3.320 3.010 3.140 216,906 +0.05(+1.62%)
Apr 01, 2020 3.050 3.280 2.880 3.090 347,465 -0.14(-4.33%)
Mar 31, 2020 3.140 3.360 3.010 3.230 321,068 +0.06(+1.89%)
Mar 30, 2020 3.310 3.380 2.795 3.170 504,548 -0.20(-5.93%)
Mar 27, 2020 3.560 3.590 3.330 3.370 257,200 -0.39(-10.37%)
Mar 26, 2020 3.610 3.770 3.370 3.760 375,144 +0.30(+8.67%)
Mar 25, 2020 3.750 3.750 3.400 3.460 350,975 -0.39(-10.13%)
Mar 24, 2020 3.950 3.990 3.690 3.850 377,544 +0.17(+4.62%)
Mar 23, 2020 3.420 3.770 3.390 3.680 362,602 +0.28(+8.24%)
Mar 20, 2020 3.490 3.730 3.250 3.400 876,400 +0.11(+3.34%)
Mar 19, 2020 3.350 3.650 3.200 3.290 441,394 -0.03(-0.90%)
Mar 18, 2020 3.500 3.700 3.205 3.320 308,899 -0.31(-8.54%)
Mar 17, 2020 3.710 3.770 3.470 3.630 518,157 +0.11(+3.12%)
Mar 16, 2020 3.390 3.800 3.390 3.520 484,041 -0.26(-6.88%)
Mar 13, 2020 3.730 4.150 3.550 3.780 477,000 +0.32(+9.25%)
Mar 12, 2020 3.800 3.860 3.440 3.460 669,809 -0.42(-10.82%)
Mar 11, 2020 3.970 4.120 3.690 3.880 702,798 -0.18(-4.43%)
Mar 10, 2020 4.270 4.370 3.970 4.060 520,126 +0.12(+3.05%)
Mar 09, 2020 4.520 4.730 3.920 3.940 635,739 -1.12(-22.13%)
Mar 06, 2020 5.040 5.345 5.000 5.060 312,200 -0.23(-4.35%)
Mar 05, 2020 5.300 5.360 5.170 5.290 239,808 -0.15(-2.76%)
Mar 04, 2020 5.330 5.490 5.210 5.440 260,923 +0.24(+4.62%)
Mar 03, 2020 5.300 5.460 5.050 5.200 319,229 -0.06(-1.14%)
Mar 02, 2020 5.220 5.370 4.910 5.260 318,867 +0.19(+3.75%)
Feb 28, 2020 5.000 5.270 4.910 5.070 435,600 -0.01(-0.20%)
Feb 27, 2020 5.100 5.450 5.000 5.080 391,944 -0.20(-3.79%)
Feb 26, 2020 5.300 5.470 5.140 5.280 252,052 -0.03(-0.56%)
Feb 25, 2020 5.520 5.585 5.250 5.310 252,608 -0.25(-4.50%)
Feb 24, 2020 5.224 5.590 5.165 5.560 223,349 +0.14(+2.58%)
Feb 21, 2020 5.500 5.570 5.050 5.420 338,400 -0.20(-3.56%)
Feb 20, 2020 5.840 5.960 5.560 5.620 192,080 -0.14(-2.43%)
Feb 19, 2020 5.700 5.860 5.700 5.760 127,919 +0.09(+1.59%)
Feb 18, 2020 5.780 5.840 5.560 5.670 124,113 -0.17(-2.91%)
Feb 14, 2020 5.860 5.860 5.720 5.840 155,200 +0.06(+1.04%)
Feb 13, 2020 5.870 5.910 5.670 5.780 158,843 -0.15(-2.53%)
Feb 12, 2020 6.120 6.200 5.890 5.930 154,581 +0.00(+0.00%)
Feb 11, 2020 6.000 6.120 5.850 5.930 221,273 +0.11(+1.89%)
Feb 10, 2020 6.070 6.100 5.810 5.820 220,371 -0.26(-4.28%)
Feb 07, 2020 6.420 6.420 6.070 6.080 249,400 -0.47(-7.18%)
Feb 06, 2020 6.710 6.780 6.460 6.550 475,633 -0.15(-2.24%)
Feb 05, 2020 6.390 6.730 6.390 6.700 191,489 +0.30(+4.69%)
Feb 04, 2020 6.510 6.570 6.380 6.400 148,225 +0.06(+0.95%)
Feb 03, 2020 6.390 6.450 6.300 6.340 215,711 -0.04(-0.63%)
Jan 31, 2020 6.260 6.460 6.190 6.380 303,900 +0.01(+0.16%)
Jan 30, 2020 6.210 6.380 6.160 6.370 151,645 +0.16(+2.58%)
Jan 29, 2020 6.320 6.410 6.185 6.210 170,704 -0.07(-1.11%)
Jan 28, 2020 6.120 6.380 6.120 6.280 197,967 +0.18(+2.95%)
Jan 27, 2020 6.300 6.300 6.020 6.100 398,475 -0.33(-5.13%)
Jan 24, 2020 6.720 6.720 6.250 6.430 391,700 -0.29(-4.32%)
Jan 23, 2020 6.980 7.015 6.500 6.720 390,120 -0.43(-6.01%)
Jan 22, 2020 7.310 7.330 7.080 7.150 134,753 -0.08(-1.11%)
Jan 21, 2020 7.460 7.470 7.110 7.230 195,201 -0.17(-2.30%)
Jan 17, 2020 7.480 7.659 7.350 7.400 237,600 -0.05(-0.67%)
Jan 16, 2020 7.490 7.550 7.235 7.450 264,351 +0.02(+0.27%)
Jan 15, 2020 7.450 7.510 7.350 7.430 202,009 -0.08(-1.07%)
Jan 14, 2020 7.530 7.650 7.445 7.510 257,850 -0.01(-0.13%)
Jan 13, 2020 7.540 7.650 7.380 7.520 230,859 +0.03(+0.40%)
Jan 10, 2020 7.590 7.660 7.420 7.490 271,200 -0.09(-1.19%)
Jan 09, 2020 7.730 7.810 7.430 7.580 242,649 -0.16(-2.07%)
Jan 08, 2020 7.700 7.970 7.673 7.740 301,216 +0.04(+0.52%)
Jan 07, 2020 7.650 7.820 7.620 7.700 245,160 +0.01(+0.13%)
Jan 06, 2020 7.710 7.780 7.630 7.690 442,363 +0.05(+0.65%)
Jan 03, 2020 7.600 7.870 7.550 7.640 339,300 -0.09(-1.16%)
Jan 02, 2020 7.990 7.990 7.590 7.730 203,679 -0.13(-1.65%)
Dec 31, 2019 7.460 8.000 7.459 7.860 390,700 +0.42(+5.65%)
Dec 30, 2019 7.430 7.670 7.330 7.440 3,476,787 +0.00(+0.00%)
Dec 27, 2019 7.740 7.750 7.430 7.440 236,800 -0.26(-3.38%)
Dec 26, 2019 7.650 7.730 7.510 7.700 181,507 +0.08(+1.05%)
Dec 24, 2019 7.560 7.790 7.460 7.620 188,400 +0.12(+1.60%)
Dec 23, 2019 7.280 7.510 7.070 7.500 249,115 +0.25(+3.45%)
Dec 20, 2019 7.430 7.585 7.220 7.250 784,200 -0.13(-1.76%)
Dec 19, 2019 7.490 7.720 7.340 7.380 317,037 -0.10(-1.34%)
Dec 18, 2019 7.500 7.679 7.440 7.480 189,880 +0.00(+0.00%)
Dec 17, 2019 7.320 7.580 7.251 7.480 721,116 +0.14(+1.91%)
Dec 16, 2019 7.530 7.630 7.310 7.340 263,605 -0.04(-0.54%)
Dec 13, 2019 7.560 7.710 7.230 7.380 203,900 -0.20(-2.64%)
Dec 12, 2019 7.280 7.720 7.270 7.580 260,637 +0.20(+2.71%)
Dec 11, 2019 7.030 7.390 7.000 7.380 351,981 +0.14(+1.93%)
Dec 10, 2019 7.060 7.350 7.000 7.240 231,651 +0.12(+1.69%)
Dec 09, 2019 6.860 7.350 6.860 7.120 458,733 +0.22(+3.19%)
Dec 06, 2019 6.640 6.980 6.550 6.900 321,300 +0.42(+6.48%)
Dec 05, 2019 6.490 6.560 6.320 6.480 164,294 +0.05(+0.78%)
Dec 04, 2019 6.110 6.450 6.110 6.430 378,505 +0.36(+5.93%)
Dec 03, 2019 5.940 6.100 5.830 6.070 217,751 +0.01(+0.17%)
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.