Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AK Steel Holding Corp (NY: AKS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2005 7.024 7.139 6.690 6.938 5,179,664 +0.11(+1.54%)
Apr 28, 2005 7.235 7.417 6.776 6.833 4,790,745 -0.49(-6.67%)
Apr 27, 2005 7.647 7.656 7.245 7.321 5,793,659 -0.36(-4.73%)
Apr 26, 2005 9.044 9.235 7.637 7.685 10,671,864 -1.68(-17.98%)
Apr 25, 2005 9.216 9.455 9.044 9.369 2,541,034 +0.15(+1.66%)
Apr 22, 2005 9.522 9.618 9.053 9.216 2,104,467 -0.26(-2.73%)
Apr 21, 2005 9.522 9.570 9.159 9.474 2,921,176 +0.29(+3.13%)
Apr 20, 2005 9.388 9.503 9.139 9.187 2,410,315 -0.13(-1.44%)
Apr 19, 2005 9.235 9.465 9.092 9.321 3,103,932 +0.22(+2.42%)
Apr 18, 2005 8.938 9.168 8.766 9.101 4,069,646 +0.30(+3.37%)
Apr 15, 2005 8.843 9.139 8.680 8.805 5,594,602 -0.03(-0.33%)
Apr 14, 2005 9.331 9.474 8.651 8.833 7,458,215 -0.62(-6.58%)
Apr 13, 2005 9.953 10.03 9.398 9.455 4,997,326 -0.49(-4.91%)
Apr 12, 2005 9.714 9.953 9.417 9.943 5,625,531 +0.12(+1.27%)
Apr 11, 2005 9.915 10.10 9.675 9.819 2,915,115 -0.08(-0.77%)
Apr 08, 2005 10.40 10.40 9.829 9.896 3,653,873 -0.51(-4.88%)
Apr 07, 2005 10.24 10.43 10.24 10.40 1,779,497 +0.16(+1.59%)
Apr 06, 2005 10.20 10.58 10.14 10.24 2,835,388 -0.14(-1.38%)
Apr 05, 2005 10.82 10.93 10.33 10.38 2,050,026 -0.17(-1.63%)
Apr 04, 2005 10.85 10.85 10.31 10.56 2,076,672 -0.30(-2.73%)
Apr 01, 2005 10.77 11.01 10.66 10.85 3,387,628 +0.27(+2.53%)
Mar 31, 2005 10.58 10.80 10.40 10.58 3,481,566 +0.20(+1.94%)
Mar 30, 2005 10.23 10.46 10.05 10.38 4,198,381 +0.16(+1.59%)
Mar 29, 2005 10.80 11.07 10.12 10.22 5,237,971 -0.58(-5.40%)
Mar 28, 2005 11.46 11.46 10.77 10.80 4,133,073 -0.66(-5.76%)
Mar 24, 2005 11.58 11.87 11.46 11.46 1,657,346 -0.04(-0.33%)
Mar 23, 2005 12.02 12.17 11.19 11.50 3,712,597 -0.54(-4.45%)
Mar 22, 2005 12.25 12.67 11.98 12.04 3,637,050 -0.02(-0.16%)
Mar 21, 2005 12.08 12.23 11.87 12.06 3,346,562 +0.32(+2.69%)
Mar 18, 2005 12.06 12.09 11.69 11.74 3,290,241 -0.29(-2.39%)
Mar 17, 2005 11.69 12.18 11.59 12.03 3,525,870 +0.33(+2.86%)
Mar 16, 2005 12.43 12.43 11.57 11.69 6,622,384 -0.81(-6.50%)
Mar 15, 2005 12.49 12.76 12.36 12.51 4,101,516 +0.10(+0.77%)
Mar 14, 2005 12.84 12.92 11.91 12.41 6,616,741 -0.53(-4.07%)
Mar 11, 2005 13.45 13.54 12.79 12.94 5,603,797 +0.34(+2.74%)
Mar 10, 2005 13.02 13.40 12.40 12.59 8,420,063 -0.66(-4.98%)
Mar 09, 2005 13.54 14.18 13.24 13.25 6,793,333 -0.31(-2.26%)
Mar 08, 2005 14.93 14.93 13.47 13.56 9,752,858 -1.61(-10.60%)
Mar 07, 2005 15.79 16.39 15.17 15.17 5,301,920 -1.29(-7.85%)
Mar 04, 2005 16.08 16.97 16.07 16.46 4,052,510 +0.67(+4.24%)
Mar 03, 2005 16.27 16.40 15.71 15.79 2,497,670 -0.38(-2.37%)
Mar 02, 2005 16.12 16.50 14.84 16.17 2,834,865 +0.06(+0.36%)
Mar 01, 2005 17.00 17.11 15.96 16.12 3,080,212 -0.68(-4.05%)
Feb 28, 2005 17.42 17.45 16.66 16.80 2,295,478 -0.37(-2.17%)
Feb 25, 2005 16.84 17.32 16.84 17.17 3,156,282 +0.42(+2.51%)
Feb 24, 2005 16.36 16.75 16.30 16.75 2,371,757 +0.45(+2.76%)
Feb 23, 2005 16.03 16.45 15.98 16.30 1,926,308 +0.36(+2.28%)
Feb 22, 2005 16.56 16.76 15.84 15.93 2,780,843 -0.62(-3.76%)
Feb 18, 2005 16.27 16.69 16.13 16.56 2,233,096 +0.46(+2.85%)
Feb 17, 2005 16.84 16.88 15.98 16.10 3,070,495 -0.46(-2.77%)
Feb 16, 2005 15.58 16.85 15.57 16.56 5,086,144 +0.99(+6.33%)
Feb 15, 2005 15.76 16.10 15.57 15.57 2,634,868 -0.17(-1.09%)
Feb 14, 2005 16.22 16.22 15.41 15.74 2,765,169 +0.42(+2.75%)
Feb 11, 2005 15.17 15.49 14.85 15.32 2,092,659 +0.28(+1.85%)
Feb 10, 2005 14.73 15.22 14.69 15.04 1,756,822 +0.50(+3.42%)
Feb 09, 2005 15.25 15.25 14.55 14.55 1,782,005 -0.71(-4.64%)
Feb 08, 2005 15.12 15.28 15.06 15.25 1,729,550 +0.24(+1.59%)
Feb 07, 2005 15.11 15.46 14.81 15.02 3,181,987 +0.27(+1.82%)
Feb 04, 2005 14.86 15.30 14.37 14.75 3,203,931 -0.11(-0.71%)
Feb 03, 2005 14.21 14.95 13.76 14.85 5,129,926 +0.64(+4.51%)
Feb 02, 2005 14.14 14.33 13.93 14.21 1,488,800 +0.26(+1.85%)
Feb 01, 2005 14.17 14.26 13.90 13.95 2,012,409 +0.07(+0.48%)
Jan 31, 2005 13.35 14.25 13.01 13.89 3,525,139 +0.45(+3.35%)
Jan 28, 2005 13.56 13.68 13.37 13.44 1,937,280 +0.00(+0.00%)
Jan 27, 2005 13.39 13.56 13.08 13.44 3,393,897 +0.15(+1.15%)
Jan 26, 2005 13.78 13.88 12.83 13.28 3,376,133 -0.34(-2.53%)
Jan 25, 2005 14.05 14.66 13.47 13.63 7,695,516 +0.32(+2.37%)
Jan 24, 2005 13.59 13.83 13.19 13.31 2,798,293 -0.11(-0.78%)
Jan 21, 2005 13.40 13.63 13.26 13.42 1,820,980 +0.19(+1.45%)
Jan 20, 2005 13.32 13.40 12.82 13.23 1,800,604 -0.10(-0.72%)
Jan 19, 2005 13.53 13.57 13.20 13.32 1,943,967 -0.20(-1.49%)
Jan 18, 2005 13.60 13.80 13.31 13.52 1,718,474 -0.08(-0.56%)
Jan 14, 2005 13.94 13.94 13.06 13.60 3,161,298 +0.76(+5.89%)
Jan 13, 2005 12.63 13.57 12.50 12.84 2,276,356 +0.29(+2.29%)
Jan 12, 2005 12.49 12.59 11.90 12.56 2,556,812 +0.20(+1.63%)
Jan 11, 2005 12.98 12.99 12.16 12.36 3,680,936 -0.78(-5.90%)
Jan 10, 2005 13.43 13.78 13.09 13.13 2,539,989 -0.30(-2.21%)
Jan 07, 2005 13.39 13.52 12.86 13.43 4,195,037 +0.71(+5.57%)
Jan 06, 2005 12.47 12.90 12.13 12.72 2,857,854 +0.34(+2.78%)
Jan 05, 2005 12.61 12.80 12.35 12.37 2,350,754 -0.34(-2.71%)
Jan 04, 2005 12.87 13.34 12.44 12.72 3,685,012 -0.19(-1.48%)
Jan 03, 2005 13.97 14.02 12.44 12.91 3,734,959 -0.94(-6.77%)
Dec 31, 2004 13.25 14.08 13.02 13.85 4,123,460 +0.56(+4.18%)
Dec 30, 2004 14.45 14.45 13.28 13.29 7,297,297 -1.87(-12.31%)
Dec 29, 2004 15.31 15.31 14.82 15.16 1,552,854 -0.11(-0.75%)
Dec 28, 2004 14.62 15.29 14.59 15.27 1,939,370 +0.76(+5.21%)
Dec 27, 2004 14.61 14.64 14.36 14.52 1,482,949 +0.17(+1.20%)
Dec 23, 2004 14.55 14.58 14.26 14.35 1,583,679 +0.03(+0.20%)
Dec 22, 2004 15.22 15.26 14.29 14.32 3,095,991 -0.71(-4.71%)
Dec 21, 2004 14.36 15.16 14.36 15.03 3,715,105 +0.67(+4.67%)
Dec 20, 2004 13.69 14.50 13.69 14.36 2,791,397 +0.83(+6.16%)
Dec 17, 2004 13.62 13.80 13.43 13.52 1,796,111 -0.11(-0.84%)
Dec 16, 2004 13.26 13.89 13.13 13.64 4,764,936 +0.78(+6.11%)
Dec 15, 2004 12.28 12.90 12.24 12.85 2,107,497 +0.63(+5.17%)
Dec 14, 2004 12.35 12.49 12.01 12.22 1,714,607 -0.04(-0.31%)
Dec 13, 2004 12.07 12.36 11.96 12.26 1,286,086 +0.41(+3.47%)
Dec 10, 2004 11.47 11.94 11.34 11.85 1,551,078 +0.38(+3.34%)
Dec 09, 2004 11.39 11.51 11.15 11.46 1,634,149 +0.07(+0.59%)
Dec 08, 2004 11.64 11.65 11.10 11.40 3,343,010 -0.28(-2.38%)
Dec 07, 2004 12.63 12.66 11.57 11.68 3,140,922 -0.74(-5.94%)
Dec 06, 2004 12.34 12.58 12.16 12.41 2,175,626 +0.09(+0.70%)
Dec 03, 2004 11.24 12.43 11.24 12.33 2,852,524 +0.75(+6.45%)
Dec 02, 2004 11.91 11.91 11.05 11.58 3,039,878 -0.54(-4.42%)
Dec 01, 2004 12.43 12.50 11.99 12.12 1,325,271 -0.24(-1.94%)
Nov 30, 2004 12.89 12.90 12.15 12.36 1,818,368 -0.30(-2.35%)
Nov 29, 2004 13.11 13.36 12.45 12.65 3,715,105 +0.09(+0.69%)
Nov 26, 2004 11.39 12.59 11.34 12.57 2,503,939 +1.59(+14.47%)
Nov 24, 2004 11.00 11.08 10.89 10.98 894,973 +0.08(+0.70%)
Nov 23, 2004 10.80 10.95 10.72 10.90 1,485,770 +0.14(+1.33%)
Nov 22, 2004 10.16 10.77 10.14 10.76 1,245,021 +0.50(+4.85%)
Nov 19, 2004 10.39 10.50 10.18 10.26 901,138 -0.09(-0.83%)
Nov 18, 2004 10.81 10.81 10.29 10.35 972,610 -0.26(-2.44%)
Nov 17, 2004 10.62 10.90 10.41 10.60 1,246,588 +0.11(+1.00%)
Nov 16, 2004 10.61 10.62 10.43 10.50 1,642,299 -0.11(-1.08%)
Nov 15, 2004 10.41 10.61 10.19 10.61 1,488,696 +0.42(+4.13%)
Nov 12, 2004 9.953 10.28 9.857 10.19 1,195,387 +0.26(+2.60%)
Nov 11, 2004 10.38 10.38 9.905 9.934 1,697,889 -0.44(-4.24%)
Nov 10, 2004 10.22 10.53 10.05 10.37 1,504,056 +0.33(+3.24%)
Nov 09, 2004 9.934 10.14 9.867 10.05 1,243,349 +0.11(+1.16%)
Nov 08, 2004 9.762 10.00 9.647 9.934 1,556,302 +0.40(+4.22%)
Nov 05, 2004 9.857 9.886 9.474 9.532 1,368,321 -0.19(-1.97%)
Nov 04, 2004 9.570 9.762 9.436 9.723 1,292,983 +0.25(+2.63%)
Nov 03, 2004 9.570 9.570 9.302 9.474 1,628,506 +0.34(+3.77%)
Nov 02, 2004 9.264 9.407 9.053 9.130 1,515,550 +0.12(+1.38%)
Nov 01, 2004 9.216 9.264 8.977 9.005 1,150,038 -0.11(-1.26%)
Oct 29, 2004 9.005 9.273 8.958 9.120 1,335,615 +0.21(+2.36%)
Oct 28, 2004 9.264 9.379 8.814 8.910 2,384,192 -0.77(-7.91%)
Oct 27, 2004 9.857 9.943 9.350 9.675 1,989,317 -0.13(-1.37%)
Oct 26, 2004 9.589 10.00 9.187 9.809 5,580,495 +0.63(+6.88%)
Oct 25, 2004 9.092 9.446 8.900 9.178 2,966,212 +0.70(+8.24%)
Oct 22, 2004 8.852 9.082 8.470 8.479 2,084,300 -0.21(-2.42%)
Oct 21, 2004 8.594 8.862 8.249 8.690 1,972,180 +0.10(+1.11%)
Oct 20, 2004 7.934 8.814 7.924 8.594 2,052,743 +0.35(+4.30%)
Oct 19, 2004 9.206 9.235 8.077 8.240 4,215,622 -0.87(-9.56%)
Oct 18, 2004 9.446 9.446 8.938 9.111 2,028,083 -0.33(-3.55%)
Oct 15, 2004 9.044 9.446 9.015 9.446 2,166,013 +0.48(+5.34%)
Oct 14, 2004 8.709 9.187 8.680 8.967 2,078,657 -0.03(-0.32%)
Oct 13, 2004 9.752 9.762 8.269 8.996 5,056,050 -0.76(-7.75%)
Oct 12, 2004 9.637 9.790 9.427 9.752 1,287,862 +0.01(+0.10%)
Oct 11, 2004 9.838 9.848 9.628 9.742 1,052,756 +0.02(+0.20%)
Oct 08, 2004 9.608 9.943 9.446 9.723 1,740,312 +0.02(+0.20%)
Oct 07, 2004 10.27 10.35 9.618 9.704 2,900,277 -0.56(-5.41%)
Oct 06, 2004 9.484 10.39 9.484 10.26 3,162,761 +0.63(+6.56%)
Oct 05, 2004 9.666 9.762 9.417 9.628 4,136,312 +0.34(+3.71%)
Oct 04, 2004 8.852 9.637 8.852 9.283 5,669,209 +1.05(+12.79%)
Oct 01, 2004 7.943 8.240 7.838 8.230 2,052,952 +0.42(+5.39%)
Sep 30, 2004 7.656 7.943 7.627 7.809 1,134,886 +0.17(+2.26%)
Sep 29, 2004 7.991 7.991 7.474 7.637 1,446,690 -0.31(-3.86%)
Sep 28, 2004 7.292 7.943 7.292 7.943 3,390,240 +0.69(+9.50%)
Sep 27, 2004 7.149 7.273 7.063 7.254 1,040,530 +0.12(+1.74%)
Sep 24, 2004 7.063 7.168 7.063 7.130 865,924 +0.05(+0.68%)
Sep 23, 2004 7.283 7.398 6.986 7.082 1,919,934 -0.19(-2.63%)
Sep 22, 2004 6.967 7.321 6.890 7.273 2,658,274 +0.31(+4.40%)
Sep 21, 2004 6.890 7.044 6.795 6.967 1,276,264 -0.02(-0.27%)
Sep 20, 2004 6.718 6.986 6.690 6.986 922,872 +0.27(+3.99%)
Sep 17, 2004 6.919 6.938 6.642 6.718 1,032,902 -0.15(-2.23%)
Sep 16, 2004 6.737 6.881 6.728 6.871 652,656 +0.14(+2.13%)
Sep 15, 2004 6.900 6.910 6.699 6.728 1,064,459 -0.11(-1.68%)
Sep 14, 2004 6.795 6.890 6.594 6.843 1,045,859 +0.04(+0.56%)
Sep 13, 2004 7.034 7.072 6.747 6.804 1,812,621 -0.06(-0.84%)
Sep 10, 2004 6.699 6.957 6.661 6.862 3,284,076 +0.36(+5.60%)
Sep 09, 2004 6.125 6.536 6.077 6.498 1,925,054 +0.52(+8.64%)
Sep 08, 2004 6.221 6.221 5.924 5.981 574,914 -0.21(-3.40%)
Sep 07, 2004 6.106 6.211 5.905 6.192 1,019,318 +0.28(+4.69%)
Sep 03, 2004 5.981 6.115 5.847 5.914 378,260 -0.04(-0.64%)
Sep 02, 2004 5.799 5.981 5.771 5.953 634,683 +0.13(+2.30%)
Sep 01, 2004 5.828 5.981 5.799 5.819 404,906 -0.01(-0.16%)
Aug 31, 2004 5.599 6.125 5.579 5.828 364,990 +0.23(+4.10%)
Aug 30, 2004 5.799 5.876 5.579 5.599 439,910 -0.24(-4.10%)
Aug 27, 2004 5.790 5.914 5.790 5.838 404,279 +0.05(+0.83%)
Aug 26, 2004 5.876 5.962 5.780 5.790 344,823 -0.07(-1.14%)
Aug 25, 2004 5.799 5.924 5.675 5.857 396,964 +0.09(+1.49%)
Aug 24, 2004 5.876 5.924 5.771 5.771 661,747 -0.10(-1.63%)
Aug 23, 2004 6.067 6.106 5.790 5.866 763,000 -0.18(-3.01%)
Aug 20, 2004 5.924 6.077 5.886 6.048 538,446 +0.15(+2.60%)
Aug 19, 2004 6.048 6.125 5.876 5.895 667,389 -0.06(-0.96%)
Aug 18, 2004 5.780 6.020 5.704 5.953 723,920 +0.16(+2.81%)
Aug 17, 2004 5.838 5.933 5.704 5.790 699,991 +0.05(+0.83%)
Aug 16, 2004 5.551 5.742 5.551 5.742 458,197 +0.24(+4.35%)
Aug 13, 2004 5.608 5.742 5.493 5.503 378,051 -0.10(-1.71%)
Aug 12, 2004 5.742 5.828 5.455 5.599 480,558 -0.14(-2.50%)
Aug 11, 2004 5.809 5.809 5.570 5.742 691,736 -0.10(-1.64%)
Aug 10, 2004 5.599 5.838 5.570 5.838 793,302 +0.38(+7.02%)
Aug 09, 2004 5.273 5.723 5.216 5.455 1,357,141 -0.16(-2.90%)
Aug 06, 2004 5.924 5.943 5.474 5.618 1,159,755 -0.45(-7.41%)
Aug 05, 2004 6.249 6.355 5.761 6.067 1,247,215 -0.10(-1.55%)
Aug 04, 2004 6.163 6.316 6.144 6.163 838,965 -0.09(-1.38%)
Aug 03, 2004 6.307 6.498 6.240 6.249 669,166 -0.11(-1.66%)
Aug 02, 2004 6.316 6.393 6.154 6.355 771,672 +0.01(+0.15%)
Jul 30, 2004 6.345 6.460 6.221 6.345 1,143,246 +0.11(+1.69%)
Jul 29, 2004 6.115 6.383 6.067 6.240 1,136,767 +0.15(+2.52%)
Jul 28, 2004 6.039 6.278 6.029 6.087 1,648,569 +0.11(+1.76%)
Jul 27, 2004 5.790 5.981 5.646 5.981 1,701,023 +0.19(+3.31%)
Jul 26, 2004 5.799 5.876 5.532 5.790 1,394,549 -0.01(-0.17%)
Jul 23, 2004 6.067 6.067 5.790 5.799 1,328,719 -0.27(-4.42%)
Jul 22, 2004 5.895 6.077 5.771 6.067 1,853,477 +0.08(+1.28%)
Jul 21, 2004 6.699 6.699 5.895 5.991 3,273,000 -0.72(-10.70%)
Jul 20, 2004 7.168 7.168 6.508 6.709 2,562,873 -0.18(-2.64%)
Jul 19, 2004 6.747 6.890 6.355 6.890 2,084,718 +0.18(+2.71%)
Jul 16, 2004 6.986 7.015 6.594 6.709 1,518,685 -0.20(-2.91%)
Jul 15, 2004 6.967 7.120 6.814 6.910 1,887,124 +0.01(+0.14%)
Jul 14, 2004 6.651 7.063 6.642 6.900 4,780,818 +0.26(+3.89%)
Jul 13, 2004 6.029 6.670 6.020 6.642 2,907,905 +0.62(+10.33%)
Jul 12, 2004 5.933 6.029 5.790 6.020 1,405,729 +0.23(+3.97%)
Jul 09, 2004 5.857 5.953 5.704 5.790 1,312,209 -0.01(-0.17%)
Jul 08, 2004 5.838 6.115 5.799 5.799 2,575,307 +0.01(+0.17%)
Jul 07, 2004 5.761 5.914 5.646 5.790 5,053,960 +0.33(+6.14%)
Jul 06, 2004 5.158 5.732 5.120 5.455 3,448,964 +0.49(+9.83%)
Jul 02, 2004 4.900 4.967 4.795 4.967 373,663 +0.07(+1.37%)
Jul 01, 2004 5.082 5.091 4.881 4.900 407,727 -0.14(-2.85%)
Jun 30, 2004 5.063 5.101 4.986 5.043 476,274 +0.01(+0.19%)
Jun 29, 2004 4.900 5.072 4.871 5.034 1,363,097 +0.14(+2.94%)
Jun 28, 2004 5.024 5.110 4.842 4.890 2,367,264 -0.09(-1.73%)
Jun 25, 2004 4.833 5.024 4.795 4.976 1,318,583 +0.13(+2.77%)
Jun 24, 2004 4.976 5.072 4.795 4.842 1,026,006 -0.12(-2.50%)
Jun 23, 2004 4.737 4.976 4.689 4.967 4,191,170 +0.33(+7.01%)
Jun 22, 2004 4.469 4.642 4.307 4.642 1,190,476 +0.13(+2.97%)
Jun 21, 2004 4.536 4.632 4.364 4.508 861,117 +0.01(+0.21%)
Jun 18, 2004 4.307 4.527 4.287 4.498 1,568,737 +0.19(+4.44%)
Jun 17, 2004 4.307 4.335 4.192 4.307 631,131 +0.00(+0.00%)
Jun 16, 2004 4.307 4.354 4.249 4.307 463,212 +0.04(+0.90%)
Jun 15, 2004 4.278 4.326 4.220 4.268 1,002,182 +0.03(+0.68%)
Jun 14, 2004 4.335 4.431 4.220 4.240 1,150,142 -0.10(-2.21%)
Jun 10, 2004 4.546 4.555 4.259 4.335 554,956 -0.15(-3.41%)
Jun 09, 2004 4.431 4.546 4.431 4.488 300,100 +0.05(+1.08%)
Jun 08, 2004 4.450 4.508 4.393 4.441 351,928 -0.10(-2.11%)
Jun 07, 2004 4.498 4.594 4.460 4.536 286,412 +0.11(+2.38%)
Jun 04, 2004 4.412 4.479 4.316 4.431 387,874 +0.11(+2.66%)
Jun 03, 2004 4.546 4.546 4.316 4.316 285,367 -0.23(-5.05%)
Jun 02, 2004 4.642 4.642 4.527 4.546 512,532 -0.08(-1.66%)
Jun 01, 2004 4.431 4.642 4.431 4.622 745,027 +0.24(+5.46%)
May 28, 2004 4.402 4.421 4.259 4.383 552,553 -0.02(-0.43%)
May 27, 2004 4.527 4.575 4.268 4.402 516,712 -0.05(-1.08%)
May 26, 2004 4.517 4.575 4.402 4.450 533,535 +0.01(+0.22%)
May 25, 2004 4.307 4.498 4.268 4.441 635,624 +0.08(+1.75%)
May 24, 2004 4.230 4.431 4.211 4.364 455,375 +0.13(+3.17%)
May 21, 2004 4.278 4.354 4.173 4.230 631,340 +0.05(+1.14%)
May 20, 2004 4.173 4.297 4.067 4.182 670,629 +0.03(+0.69%)
May 19, 2004 4.268 4.479 4.134 4.153 2,466,218 +0.06(+1.40%)
May 18, 2004 3.828 4.144 3.809 4.096 971,565 +0.29(+7.54%)
May 17, 2004 3.732 3.818 3.493 3.809 912,945 -0.01(-0.25%)
May 14, 2004 3.905 3.991 3.809 3.818 728,413 -0.04(-0.99%)
May 13, 2004 4.019 4.096 3.847 3.857 743,251 -0.12(-3.12%)
May 12, 2004 4.029 4.067 3.799 3.981 1,034,470 -0.14(-3.48%)
May 11, 2004 3.952 4.192 3.876 4.125 1,029,872 +0.20(+5.12%)
May 10, 2004 3.838 4.000 3.598 3.924 1,330,600 -0.06(-1.44%)
May 07, 2004 4.220 4.220 3.972 3.981 945,442 -0.24(-5.67%)
May 06, 2004 4.316 4.364 4.115 4.220 633,534 -0.16(-3.71%)
May 05, 2004 4.488 4.498 4.354 4.383 490,798 -0.05(-1.08%)
May 04, 2004 4.488 4.575 4.393 4.431 1,109,390 +0.04(+0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.