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 (%)
Dec 30, 2016 15.48 15.48 15.48 0 -0.29(-1.84%)
Dec 29, 2016 16.13 16.26 15.47 15.77 337,284 -0.27(-1.68%)
Dec 28, 2016 16.65 16.81 15.80 16.04 300,479 -0.43(-2.61%)
Dec 27, 2016 16.14 16.77 16.09 16.47 302,544 +0.45(+2.81%)
Dec 23, 2016 16.02 16.02 16.02 0 -0.26(-1.60%)
Dec 22, 2016 16.84 17.14 16.25 16.28 290,531 -0.68(-4.01%)
Dec 21, 2016 17.27 17.27 16.81 16.96 339,068 -0.26(-1.51%)
Dec 20, 2016 16.64 17.30 16.64 17.22 297,099 +0.64(+3.86%)
Dec 19, 2016 16.48 16.93 16.37 16.58 470,560 -0.04(-0.24%)
Dec 16, 2016 17.06 17.61 16.34 16.62 2,226,717 -0.29(-1.71%)
Dec 15, 2016 16.06 16.99 15.90 16.91 847,774 +0.45(+2.73%)
Dec 14, 2016 16.75 17.41 16.43 16.46 529,445 -0.43(-2.55%)
Dec 13, 2016 17.60 17.93 16.34 16.89 694,214 -0.67(-3.82%)
Dec 12, 2016 17.98 18.54 17.38 17.56 715,798 -0.33(-1.84%)
Dec 09, 2016 18.21 18.21 17.53 17.89 560,004 -0.19(-1.05%)
Dec 08, 2016 18.32 18.63 17.41 18.08 584,253 +0.12(+0.67%)
Dec 07, 2016 17.47 18.20 17.25 17.96 602,349 +0.68(+3.94%)
Dec 06, 2016 17.02 17.40 16.66 17.28 406,522 +0.12(+0.70%)
Dec 05, 2016 17.00 17.39 16.86 17.16 462,386 +0.28(+1.66%)
Dec 02, 2016 16.37 16.90 16.21 16.88 427,414 +0.32(+1.93%)
Dec 01, 2016 16.24 16.59 15.89 16.56 590,309 +0.76(+4.81%)
Nov 30, 2016 15.10 16.07 15.10 15.80 681,680 +1.01(+6.83%)
Nov 29, 2016 14.32 15.11 14.04 14.79 774,220 -0.30(-1.99%)
Nov 28, 2016 15.70 15.78 15.03 15.09 532,861 -0.58(-3.70%)
Nov 25, 2016 15.58 15.90 15.35 15.67 325,415 +0.11(+0.71%)
Nov 23, 2016 15.56 15.56 15.56 0 +0.48(+3.18%)
Nov 22, 2016 14.24 15.10 14.19 15.08 745,228 +1.05(+7.48%)
Nov 21, 2016 13.89 14.04 13.69 14.03 391,330 +0.43(+3.16%)
Nov 18, 2016 13.55 14.02 13.55 13.60 602,473 +0.07(+0.52%)
Nov 17, 2016 13.81 14.05 13.42 13.53 562,388 -0.28(-2.03%)
Nov 16, 2016 13.48 13.98 13.47 13.81 1,384,477 +0.17(+1.25%)
Nov 15, 2016 13.54 13.95 13.28 13.64 572,592 +0.08(+0.59%)
Nov 14, 2016 12.71 13.82 12.71 13.56 1,104,516 +0.91(+7.19%)
Nov 11, 2016 12.36 12.74 12.30 12.65 1,134,647 +0.22(+1.77%)
Nov 10, 2016 12.20 12.95 12.13 12.43 1,240,324 +0.54(+4.54%)
Nov 09, 2016 11.31 12.42 11.31 11.89 726,040 +0.71(+6.35%)
Nov 08, 2016 10.43 11.29 10.31 11.18 487,013 +0.66(+6.27%)
Nov 07, 2016 10.50 10.76 10.35 10.52 747,509 +0.28(+2.73%)
Nov 04, 2016 9.650 10.36 9.530 10.24 391,268 +0.59(+6.11%)
Nov 03, 2016 9.630 9.780 9.480 9.650 251,718 +0.13(+1.37%)
Nov 02, 2016 9.500 9.801 9.385 9.520 431,745 -0.19(-1.96%)
Nov 01, 2016 10.39 10.39 9.500 9.710 698,058 -0.54(-5.27%)
Oct 31, 2016 10.15 10.39 9.990 10.25 398,779 +0.15(+1.49%)
Oct 28, 2016 9.830 10.69 9.816 10.10 354,185 -0.06(-0.59%)
Oct 27, 2016 10.56 10.60 10.09 10.16 383,427 -0.38(-3.61%)
Oct 26, 2016 10.55 10.88 10.49 10.54 389,123 -0.29(-2.68%)
Oct 25, 2016 11.06 11.60 10.82 10.83 371,577 -0.21(-1.90%)
Oct 24, 2016 11.26 11.40 10.95 11.04 321,925 -0.06(-0.54%)
Oct 21, 2016 11.00 11.34 10.80 11.10 345,778 -0.05(-0.45%)
Oct 20, 2016 10.88 11.43 10.51 11.15 1,351,744 +0.01(+0.09%)
Oct 19, 2016 10.24 11.18 10.18 11.14 787,014 +0.94(+9.22%)
Oct 18, 2016 10.50 10.52 10.05 10.20 417,897 -0.01(-0.10%)
Oct 17, 2016 10.00 10.38 10.00 10.21 309,229 +0.23(+2.30%)
Oct 14, 2016 9.910 10.37 9.860 9.980 234,877 +0.11(+1.11%)
Oct 13, 2016 9.900 10.34 9.720 9.870 266,999 -0.28(-2.76%)
Oct 12, 2016 10.22 10.38 10.07 10.15 252,996 -0.11(-1.07%)
Oct 11, 2016 10.55 10.62 9.940 10.26 387,198 -0.39(-3.66%)
Oct 10, 2016 10.51 10.80 10.38 10.65 354,278 +0.34(+3.30%)
Oct 07, 2016 10.34 10.63 10.08 10.31 261,977 +0.09(+0.88%)
Oct 06, 2016 10.25 10.45 10.16 10.22 200,864 -0.13(-1.26%)
Oct 05, 2016 10.22 10.55 10.12 10.35 924,272 +0.34(+3.40%)
Oct 04, 2016 10.21 10.29 9.880 10.01 298,624 -0.18(-1.77%)
Oct 03, 2016 10.45 10.46 10.02 10.19 343,835 -0.26(-2.49%)
Sep 30, 2016 10.53 10.64 10.14 10.45 639,956 +0.11(+1.06%)
Sep 29, 2016 10.13 10.68 10.08 10.34 583,220 +0.17(+1.67%)
Sep 28, 2016 9.530 10.18 9.430 10.17 632,003 +0.77(+8.19%)
Sep 27, 2016 9.530 9.765 9.300 9.400 310,557 -0.25(-2.59%)
Sep 26, 2016 9.560 9.760 9.490 9.650 334,419 +0.06(+0.63%)
Sep 23, 2016 9.550 9.830 9.440 9.590 420,811 +0.04(+0.42%)
Sep 22, 2016 9.320 9.580 9.280 9.550 402,023 +0.46(+5.06%)
Sep 21, 2016 8.650 9.105 8.650 9.090 545,083 +0.61(+7.19%)
Sep 20, 2016 8.690 8.820 8.465 8.480 332,983 -0.17(-1.97%)
Sep 19, 2016 8.760 9.030 8.550 8.650 424,859 +0.08(+0.93%)
Sep 16, 2016 8.500 8.820 8.360 8.570 726,533 +0.01(+0.12%)
Sep 15, 2016 8.600 8.760 8.501 8.560 561,791 -0.10(-1.15%)
Sep 14, 2016 8.850 9.030 8.580 8.660 660,308 -0.22(-2.48%)
Sep 13, 2016 9.270 9.410 8.595 8.880 1,053,727 -0.66(-6.92%)
Sep 12, 2016 9.220 9.605 9.050 9.540 551,887 +0.07(+0.74%)
Sep 09, 2016 9.690 9.720 9.380 9.470 570,399 -0.46(-4.63%)
Sep 08, 2016 9.920 10.06 9.830 9.930 370,406 +0.02(+0.20%)
Sep 07, 2016 9.970 10.13 9.810 9.910 338,471 -0.13(-1.29%)
Sep 06, 2016 9.860 10.09 9.720 10.04 336,266 +0.24(+2.45%)
Sep 02, 2016 9.900 9.800 9.800 9.800 323,800 +0.11(+1.14%)
Sep 01, 2016 9.800 9.900 9.510 9.690 415,425 -0.16(-1.62%)
Aug 31, 2016 9.870 9.980 9.670 9.850 455,397 -0.20(-1.99%)
Aug 30, 2016 10.29 10.31 9.920 10.05 364,823 -0.26(-2.52%)
Aug 29, 2016 9.800 10.45 9.750 10.31 622,079 +0.47(+4.78%)
Aug 26, 2016 10.13 10.27 9.640 9.840 559,465 -0.16(-1.60%)
Aug 25, 2016 9.850 10.11 9.795 10.00 588,076 +0.10(+1.01%)
Aug 24, 2016 9.940 10.21 9.820 9.900 488,085 -0.15(-1.49%)
Aug 23, 2016 10.09 10.24 9.930 10.05 369,394 +0.05(+0.50%)
Aug 22, 2016 9.630 10.02 9.530 10.00 401,178 +0.20(+2.04%)
Aug 19, 2016 9.880 9.890 9.520 9.800 583,843 -0.19(-1.90%)
Aug 18, 2016 9.970 10.16 9.870 9.990 367,254 +0.11(+1.11%)
Aug 17, 2016 9.730 9.930 9.640 9.880 382,738 +0.11(+1.13%)
Aug 16, 2016 9.830 9.950 9.680 9.770 388,431 -0.03(-0.31%)
Aug 15, 2016 9.540 9.890 9.499 9.800 475,101 +0.42(+4.48%)
Aug 12, 2016 9.560 9.645 9.220 9.380 499,805 -0.14(-1.47%)
Aug 11, 2016 9.290 9.870 9.130 9.520 1,242,955 +0.79(+9.05%)
Aug 10, 2016 8.910 9.080 8.630 8.730 463,996 -0.07(-0.80%)
Aug 09, 2016 9.210 9.320 8.720 8.800 384,270 -0.42(-4.56%)
Aug 08, 2016 9.310 9.390 9.150 9.220 439,146 +0.08(+0.88%)
Aug 05, 2016 8.860 9.200 8.780 9.140 516,260 +0.34(+3.86%)
Aug 04, 2016 9.260 9.370 8.770 8.800 553,639 -0.46(-4.97%)
Aug 03, 2016 8.640 9.430 8.530 9.260 870,277 +0.65(+7.55%)
Aug 02, 2016 9.050 9.320 8.455 8.610 1,264,055 -0.41(-4.55%)
Aug 01, 2016 10.05 10.05 9.000 9.020 942,527 -1.00(-9.98%)
Jul 29, 2016 9.850 10.31 9.370 10.02 1,000,176 +0.10(+1.01%)
Jul 28, 2016 11.39 11.39 9.830 9.920 1,569,831 -1.97(-16.57%)
Jul 27, 2016 11.84 12.28 11.51 11.89 1,346,654 +0.22(+1.89%)
Jul 26, 2016 11.03 11.73 10.96 11.67 689,800 +0.67(+6.09%)
Jul 25, 2016 11.17 11.40 10.93 11.00 408,426 -0.30(-2.65%)
Jul 22, 2016 11.26 11.32 10.84 11.30 389,360 -0.01(-0.09%)
Jul 21, 2016 11.41 11.65 11.24 11.31 509,211 -0.01(-0.09%)
Jul 20, 2016 11.21 11.45 10.82 11.32 479,915 -0.15(-1.31%)
Jul 19, 2016 11.72 11.75 11.25 11.47 625,256 -0.43(-3.61%)
Jul 18, 2016 11.56 11.95 11.40 11.90 537,527 +0.23(+1.97%)
Jul 15, 2016 11.59 11.81 11.45 11.67 695,516 +0.10(+0.86%)
Jul 14, 2016 11.35 11.73 11.22 11.57 752,146 +0.36(+3.21%)
Jul 13, 2016 11.15 11.26 10.81 11.21 625,475 +0.16(+1.45%)
Jul 12, 2016 10.95 11.26 10.72 11.05 689,109 +0.51(+4.84%)
Jul 11, 2016 10.51 10.63 10.25 10.54 572,224 +0.19(+1.84%)
Jul 08, 2016 10.03 10.42 9.750 10.35 465,595 +0.60(+6.15%)
Jul 07, 2016 9.810 10.07 9.580 9.750 416,787 +0.04(+0.41%)
Jul 06, 2016 9.450 9.760 9.420 9.710 601,133 +0.15(+1.57%)
Jul 05, 2016 10.15 10.21 9.400 9.560 446,657 -0.80(-7.72%)
Jul 01, 2016 9.600 10.36 10.36 10.36 487,200 +0.74(+7.69%)
Jun 30, 2016 9.280 9.700 9.090 9.620 726,463 +0.49(+5.37%)
Jun 29, 2016 9.230 9.400 8.950 9.130 432,990 +0.21(+2.35%)
Jun 28, 2016 8.920 8.975 8.660 8.920 390,425 +0.44(+5.19%)
Jun 27, 2016 9.240 9.425 8.420 8.480 840,886 -0.99(-10.45%)
Jun 24, 2016 9.100 9.520 9.010 9.470 1,277,380 -0.47(-4.73%)
Jun 23, 2016 9.760 9.940 9.340 9.940 755,417 +0.46(+4.85%)
Jun 22, 2016 10.57 10.64 9.315 9.480 1,105,680 -1.01(-9.63%)
Jun 21, 2016 10.10 10.54 9.960 10.49 796,431 +0.23(+2.24%)
Jun 20, 2016 10.25 10.41 10.13 10.26 1,194,852 +0.40(+4.06%)
Jun 17, 2016 9.770 10.32 9.530 9.860 844,681 +0.21(+2.18%)
Jun 16, 2016 9.460 9.690 9.245 9.650 774,754 +0.01(+0.10%)
Jun 15, 2016 9.510 9.880 9.390 9.640 694,418 +0.29(+3.10%)
Jun 14, 2016 9.390 9.630 9.050 9.350 559,095 -0.13(-1.37%)
Jun 13, 2016 9.630 9.865 9.430 9.480 573,963 -0.15(-1.56%)
Jun 10, 2016 9.800 9.940 9.590 9.630 764,164 -0.45(-4.46%)
Jun 09, 2016 10.44 10.44 9.840 10.08 771,055 -0.39(-3.72%)
Jun 08, 2016 9.900 10.77 9.840 10.47 1,230,551 +0.76(+7.83%)
Jun 07, 2016 9.450 10.04 9.450 9.710 1,723,459 +0.21(+2.21%)
Jun 06, 2016 9.610 9.700 9.470 9.500 1,579,532 +0.04(+0.42%)
Jun 03, 2016 9.640 9.700 9.100 9.460 1,083,055 +0.00(+0.00%)
Jun 02, 2016 9.300 9.600 9.160 9.460 1,155,519 +0.02(+0.21%)
Jun 01, 2016 8.920 9.460 8.850 9.440 1,987,488 +0.48(+5.36%)
May 31, 2016 9.160 9.180 8.730 8.960 1,399,520 -0.11(-1.21%)
May 27, 2016 9.010 9.070 9.070 9.070 867,900 +0.00(+0.00%)
May 26, 2016 9.380 9.380 8.960 9.070 1,393,521 -0.01(-0.11%)
May 25, 2016 8.800 9.190 8.680 9.080 4,226,601 -1.40(-13.36%)
May 24, 2016 10.54 10.82 10.22 10.48 469,391 +0.06(+0.58%)
May 23, 2016 10.17 10.56 10.17 10.42 328,202 +0.07(+0.68%)
May 20, 2016 10.29 10.49 10.04 10.35 307,790 +0.14(+1.37%)
May 19, 2016 10.00 10.37 9.690 10.21 521,118 +0.03(+0.29%)
May 18, 2016 10.34 10.81 10.13 10.18 468,029 -0.44(-4.14%)
May 17, 2016 10.79 11.03 10.47 10.62 587,072 -0.09(-0.84%)
May 16, 2016 10.67 11.03 10.55 10.71 990,480 +0.45(+4.39%)
May 13, 2016 10.87 11.05 10.21 10.26 442,534 -0.71(-6.47%)
May 12, 2016 10.82 11.12 10.45 10.97 601,764 +0.14(+1.29%)
May 11, 2016 11.27 11.47 10.72 10.83 417,916 -0.41(-3.65%)
May 10, 2016 10.75 11.37 10.56 11.24 612,357 +0.70(+6.64%)
May 09, 2016 12.20 12.20 10.40 10.54 909,723 -1.96(-15.68%)
May 06, 2016 11.71 12.81 11.71 12.50 422,967 +0.55(+4.60%)
May 05, 2016 12.48 12.60 11.74 11.95 762,802 -0.26(-2.13%)
May 04, 2016 11.96 12.69 11.95 12.21 627,542 +0.08(+0.66%)
May 03, 2016 13.00 13.24 11.95 12.13 843,698 -1.26(-9.41%)
May 02, 2016 12.90 13.56 12.30 13.39 1,177,592 +0.65(+5.10%)
Apr 29, 2016 12.87 14.31 12.33 12.74 1,276,129 -0.04(-0.31%)
Apr 28, 2016 13.13 13.27 12.11 12.78 960,536 -0.14(-1.08%)
Apr 27, 2016 12.42 13.01 12.17 12.92 782,467 +0.49(+3.94%)
Apr 26, 2016 11.86 12.60 11.52 12.43 508,064 +0.72(+6.15%)
Apr 25, 2016 12.45 12.45 11.31 11.71 755,258 -0.92(-7.28%)
Apr 22, 2016 12.59 13.18 12.47 12.63 574,493 +0.15(+1.20%)
Apr 21, 2016 13.13 13.38 12.39 12.48 610,629 -0.41(-3.18%)
Apr 20, 2016 12.69 13.62 12.67 12.89 1,098,245 +0.23(+1.82%)
Apr 19, 2016 10.91 12.88 10.85 12.66 1,332,215 +1.94(+18.10%)
Apr 18, 2016 10.80 10.85 10.27 10.72 804,484 -0.34(-3.07%)
Apr 15, 2016 10.29 11.29 10.28 11.06 518,136 +0.67(+6.45%)
Apr 14, 2016 10.82 10.92 10.11 10.39 509,318 -0.38(-3.53%)
Apr 13, 2016 10.08 10.99 10.08 10.77 699,232 +0.75(+7.49%)
Apr 12, 2016 9.740 10.31 9.740 10.02 605,824 +0.34(+3.51%)
Apr 11, 2016 9.860 9.980 9.400 9.680 586,825 +0.03(+0.31%)
Apr 08, 2016 8.960 10.00 8.750 9.650 809,836 +0.92(+10.54%)
Apr 07, 2016 8.860 9.050 8.580 8.730 927,157 -0.21(-2.35%)
Apr 06, 2016 9.050 9.200 8.730 8.940 434,349 -0.09(-1.00%)
Apr 05, 2016 8.680 9.240 8.680 9.030 463,864 +0.26(+2.96%)
Apr 04, 2016 9.240 9.460 8.730 8.770 465,137 -0.44(-4.78%)
Apr 01, 2016 8.750 9.250 8.550 9.210 465,774 +0.11(+1.21%)
Mar 31, 2016 8.750 9.410 8.750 9.100 688,900 +0.21(+2.36%)
Mar 30, 2016 9.380 9.430 8.670 8.890 606,272 -0.09(-1.00%)
Mar 29, 2016 8.280 9.070 8.184 8.980 472,343 +0.46(+5.40%)
Mar 28, 2016 9.070 9.160 8.310 8.520 514,664 -0.52(-5.75%)
Mar 24, 2016 8.100 9.040 9.040 9.040 552,500 +0.73(+8.78%)
Mar 23, 2016 8.780 9.050 8.270 8.310 462,008 -0.60(-6.73%)
Mar 22, 2016 9.140 9.260 8.900 8.910 423,222 -0.32(-3.47%)
Mar 21, 2016 8.950 9.360 8.820 9.230 660,826 +0.04(+0.44%)
Mar 18, 2016 9.280 9.870 9.090 9.190 5,213,082 +0.13(+1.43%)
Mar 17, 2016 8.440 9.280 8.040 9.060 898,012 +0.75(+9.03%)
Mar 16, 2016 7.910 8.390 7.450 8.310 652,578 +0.56(+7.23%)
Mar 15, 2016 8.170 8.190 7.680 7.750 534,710 -0.70(-8.28%)
Mar 14, 2016 8.270 8.720 7.870 8.450 612,822 -0.01(-0.12%)
Mar 11, 2016 8.260 8.680 7.950 8.460 515,542 +0.36(+4.44%)
Mar 10, 2016 8.450 8.700 7.790 8.100 730,013 -0.32(-3.80%)
Mar 09, 2016 8.500 8.790 8.100 8.420 815,616 +0.16(+1.94%)
Mar 08, 2016 9.690 9.820 8.130 8.260 977,983 -1.79(-17.81%)
Mar 07, 2016 9.670 10.07 9.410 10.05 759,018 +0.57(+6.01%)
Mar 04, 2016 9.140 9.806 9.070 9.480 1,223,357 +0.54(+6.04%)
Mar 03, 2016 8.970 9.221 8.280 8.940 1,177,810 +0.02(+0.22%)
Mar 02, 2016 7.900 9.220 7.820 8.920 1,068,107 +1.14(+14.65%)
Mar 01, 2016 7.950 8.080 7.480 7.780 557,384 +0.05(+0.65%)
Feb 29, 2016 7.020 7.800 7.020 7.730 727,641 +0.84(+12.19%)
Feb 26, 2016 6.890 7.320 6.700 6.890 629,436 +0.14(+2.07%)
Feb 25, 2016 6.980 7.035 6.530 6.750 492,181 -0.24(-3.43%)
Feb 24, 2016 6.790 7.020 6.410 6.990 651,537 +0.07(+1.01%)
Feb 23, 2016 7.480 7.650 6.890 6.920 573,591 -0.71(-9.31%)
Feb 22, 2016 7.390 7.790 7.343 7.630 443,311 +0.32(+4.38%)
Feb 19, 2016 7.500 7.590 7.160 7.310 499,973 -0.30(-3.94%)
Feb 18, 2016 7.830 7.885 7.300 7.610 541,800 -0.24(-3.06%)
Feb 17, 2016 7.460 8.310 7.370 7.850 650,754 +0.55(+7.53%)
Feb 16, 2016 7.720 7.880 7.120 7.300 455,789 -0.26(-3.44%)
Feb 12, 2016 7.160 7.560 7.560 7.560 707,800 +0.61(+8.78%)
Feb 11, 2016 6.780 7.080 6.569 6.950 557,678 -0.05(-0.71%)
Feb 10, 2016 7.320 7.520 6.920 7.000 732,489 -0.32(-4.37%)
Feb 09, 2016 7.010 7.550 6.870 7.320 756,669 +0.12(+1.67%)
Feb 08, 2016 7.620 7.750 7.010 7.200 621,584 -0.56(-7.22%)
Feb 05, 2016 7.800 8.300 7.700 7.760 520,870 -0.14(-1.77%)
Feb 04, 2016 7.440 8.630 7.440 7.900 820,940 +0.42(+5.61%)
Feb 03, 2016 7.800 7.860 7.021 7.480 920,018 -0.33(-4.23%)
Feb 02, 2016 7.150 7.990 6.870 7.810 2,066,723 +0.45(+6.11%)
Feb 01, 2016 8.450 8.700 6.410 7.360 3,940,311 -1.65(-18.31%)
Jan 29, 2016 5.220 9.390 5.180 9.010 7,944,759 +3.86(+74.95%)
Jan 28, 2016 5.220 5.260 4.870 5.150 620,200 +0.17(+3.41%)
Jan 27, 2016 4.870 5.160 4.870 4.980 727,870 -0.04(-0.80%)
Jan 26, 2016 4.670 5.170 4.610 5.020 913,241 +0.42(+9.13%)
Jan 25, 2016 4.690 4.980 4.590 4.600 673,917 -0.19(-3.97%)
Jan 22, 2016 4.710 4.950 4.550 4.790 1,339,356 +0.20(+4.36%)
Jan 21, 2016 5.050 5.190 4.470 4.590 1,436,180 -0.39(-7.83%)
Jan 20, 2016 4.240 4.980 4.060 4.980 1,758,421 +0.42(+9.21%)
Jan 19, 2016 4.150 5.650 3.900 4.560 2,697,709 +0.56(+14.00%)
Jan 15, 2016 4.040 4.000 4.000 4.000 1,144,700 -0.35(-8.05%)
Jan 14, 2016 4.250 4.380 3.990 4.350 1,233,088 +0.32(+7.94%)
Jan 13, 2016 4.390 4.340 3.910 4.030 1,716,358 -0.36(-8.20%)
Jan 12, 2016 4.350 4.700 4.120 4.390 2,461,491 +0.40(+10.03%)
Jan 11, 2016 6.780 6.870 3.890 3.990 3,478,292 -2.79(-41.15%)
Jan 08, 2016 7.250 7.460 6.603 6.780 725,000 -0.33(-4.64%)
Jan 07, 2016 7.590 7.600 6.910 7.110 793,660 -0.74(-9.43%)
Jan 06, 2016 8.070 8.110 7.840 7.850 418,494 -0.46(-5.54%)
Jan 05, 2016 8.200 8.320 7.880 8.310 416,183 +0.15(+1.84%)
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.