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

Century Aluminum C (NQ: CENX )

17.22 -0.35 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 28, 2017 14.10 14.16 13.62 13.64 2,511,096 -0.36(-2.57%)
Apr 27, 2017 14.66 14.93 13.82 14.00 3,172,458 -0.81(-5.47%)
Apr 26, 2017 13.86 14.97 13.51 14.81 3,750,720 +1.19(+8.74%)
Apr 25, 2017 12.87 13.88 12.82 13.62 4,821,866 +0.99(+7.84%)
Apr 24, 2017 12.21 12.74 12.09 12.63 1,945,372 +0.75(+6.31%)
Apr 21, 2017 12.08 12.10 11.78 11.88 1,028,612 -0.15(-1.25%)
Apr 20, 2017 12.03 12.40 12.00 12.03 1,750,256 +0.24(+2.04%)
Apr 19, 2017 11.92 12.27 11.78 11.79 1,663,946 -0.01(-0.08%)
Apr 18, 2017 11.76 12.14 11.60 11.80 1,395,110 -0.12(-1.01%)
Apr 17, 2017 11.65 12.04 11.59 11.92 1,990,264 +0.28(+2.41%)
Apr 13, 2017 12.03 12.14 11.62 11.64 2,669,173 -0.42(-3.48%)
Apr 12, 2017 13.18 13.20 12.04 12.06 2,622,676 -1.32(-9.87%)
Apr 11, 2017 12.93 13.49 12.74 13.38 2,031,411 +0.45(+3.48%)
Apr 10, 2017 12.83 12.93 12.69 12.93 1,096,188 +0.10(+0.78%)
Apr 07, 2017 12.72 13.08 12.46 12.83 2,366,071 +0.10(+0.79%)
Apr 06, 2017 12.59 12.86 12.28 12.73 1,984,009 +0.21(+1.68%)
Apr 05, 2017 12.83 13.12 12.30 12.52 2,519,503 -0.12(-0.95%)
Apr 04, 2017 12.49 12.88 12.39 12.64 1,212,147 +0.17(+1.36%)
Apr 03, 2017 12.74 12.94 12.26 12.47 1,323,027 -0.22(-1.73%)
Mar 31, 2017 12.54 12.80 12.24 12.69 1,911,582 +0.06(+0.48%)
Mar 30, 2017 12.43 12.72 12.38 12.63 2,540,083 +0.23(+1.85%)
Mar 29, 2017 12.38 12.63 12.21 12.40 1,324,141 +0.00(+0.00%)
Mar 28, 2017 12.17 12.53 11.96 12.40 1,814,581 +0.22(+1.81%)
Mar 27, 2017 11.48 12.21 11.26 12.18 3,106,864 +0.38(+3.22%)
Mar 24, 2017 12.08 12.17 11.74 11.80 1,617,446 -0.20(-1.67%)
Mar 23, 2017 12.16 12.29 11.85 12.00 1,325,508 -0.22(-1.80%)
Mar 22, 2017 11.92 12.33 11.87 12.22 1,615,829 +0.27(+2.26%)
Mar 21, 2017 12.52 12.67 11.90 11.95 2,612,143 -0.46(-3.71%)
Mar 20, 2017 12.05 12.47 11.91 12.41 2,563,661 +0.30(+2.48%)
Mar 17, 2017 12.64 12.70 12.00 12.11 3,394,449 -0.55(-4.34%)
Mar 16, 2017 13.05 13.43 12.56 12.66 1,922,190 -0.17(-1.33%)
Mar 15, 2017 12.36 12.87 12.07 12.83 2,538,368 +0.70(+5.77%)
Mar 14, 2017 12.23 12.34 11.70 12.13 3,704,807 -0.30(-2.41%)
Mar 13, 2017 12.56 12.79 12.39 12.43 2,325,639 +0.06(+0.53%)
Mar 10, 2017 12.80 13.07 12.20 12.37 3,195,163 -0.05(-0.44%)
Mar 09, 2017 12.99 13.10 12.27 12.42 3,501,177 -0.69(-5.26%)
Mar 08, 2017 13.33 13.51 13.05 13.11 1,807,290 -0.25(-1.87%)
Mar 07, 2017 13.87 14.20 13.35 13.36 1,680,652 -0.51(-3.68%)
Mar 06, 2017 14.25 14.43 13.77 13.87 2,253,609 -0.48(-3.34%)
Mar 03, 2017 14.72 14.75 13.90 14.35 3,435,598 +0.03(+0.21%)
Mar 02, 2017 15.29 15.34 14.30 14.32 2,895,687 -1.07(-6.95%)
Mar 01, 2017 14.50 15.61 14.50 15.39 3,211,253 +1.30(+9.27%)
Feb 28, 2017 13.45 14.13 13.37 14.09 3,589,957 +0.08(+0.54%)
Feb 27, 2017 13.42 14.08 13.42 14.01 3,789,204 +0.52(+3.85%)
Feb 24, 2017 13.04 14.85 12.77 13.49 4,597,475 -0.09(-0.66%)
Feb 23, 2017 14.56 14.85 13.54 13.58 2,768,208 -0.90(-6.22%)
Feb 22, 2017 15.01 15.22 14.33 14.48 2,277,988 -0.77(-5.05%)
Feb 21, 2017 15.28 15.54 15.18 15.25 1,654,724 +0.00(+0.00%)
Feb 17, 2017 15.25 15.25 15.25 0 -0.32(-2.06%)
Feb 16, 2017 15.70 15.70 15.30 15.57 1,890,355 -0.20(-1.27%)
Feb 15, 2017 15.85 15.87 15.57 15.77 1,536,407 -0.19(-1.19%)
Feb 14, 2017 15.85 16.22 15.58 15.96 2,079,051 +0.03(+0.19%)
Feb 13, 2017 16.10 16.45 15.71 15.93 2,377,257 +0.13(+0.82%)
Feb 10, 2017 15.92 15.94 15.42 15.80 1,955,493 +0.19(+1.22%)
Feb 09, 2017 15.55 15.73 15.27 15.61 2,159,157 +0.11(+0.71%)
Feb 08, 2017 16.01 16.01 15.10 15.50 2,470,616 -0.56(-3.49%)
Feb 07, 2017 15.47 16.53 15.43 16.06 3,326,301 +0.62(+4.02%)
Feb 06, 2017 15.31 15.56 15.16 15.44 1,917,754 +0.04(+0.26%)
Feb 03, 2017 15.50 15.83 15.21 15.40 3,511,806 -0.07(-0.45%)
Feb 02, 2017 15.53 15.74 15.10 15.47 1,928,939 +0.02(+0.13%)
Feb 01, 2017 15.42 15.82 15.06 15.45 2,644,953 +0.05(+0.32%)
Jan 31, 2017 15.05 15.47 14.91 15.40 2,593,240 +0.42(+2.80%)
Jan 30, 2017 15.19 15.25 14.71 14.98 2,908,175 -0.13(-0.86%)
Jan 27, 2017 15.07 15.46 14.84 15.11 2,781,882 +0.02(+0.13%)
Jan 26, 2017 15.52 15.85 14.81 15.09 3,526,908 -0.47(-3.02%)
Jan 25, 2017 15.57 15.70 14.29 15.56 6,954,335 -0.16(-1.02%)
Jan 24, 2017 14.58 16.24 14.55 15.72 9,392,441 +1.42(+9.89%)
Jan 23, 2017 13.65 14.43 13.40 14.30 5,823,635 +0.55(+4.04%)
Jan 20, 2017 13.25 13.84 13.07 13.75 5,180,252 +0.48(+3.62%)
Jan 19, 2017 12.07 13.35 12.00 13.27 6,799,852 +1.11(+9.13%)
Jan 18, 2017 11.51 12.22 11.33 12.16 3,285,236 +0.65(+5.65%)
Jan 17, 2017 11.42 11.86 11.30 11.51 3,234,736 -0.01(-0.09%)
Jan 13, 2017 11.52 11.52 11.52 0 +1.16(+11.20%)
Jan 12, 2017 9.520 10.39 9.520 10.36 5,378,956 +1.38(+15.30%)
Jan 11, 2017 8.970 9.100 8.730 8.985 2,556,212 -0.03(-0.28%)
Jan 10, 2017 8.670 9.190 8.560 9.010 3,532,675 +0.48(+5.63%)
Jan 09, 2017 8.900 8.980 8.460 8.530 1,945,147 -0.45(-5.01%)
Jan 06, 2017 9.240 9.390 8.970 8.980 1,084,742 -0.30(-3.23%)
Jan 05, 2017 9.080 9.450 8.950 9.280 1,873,577 +0.17(+1.87%)
Jan 04, 2017 8.580 9.120 8.505 9.110 2,008,258 +0.55(+6.43%)
Jan 03, 2017 8.730 8.800 8.390 8.560 1,302,702 +0.00(+0.00%)
Dec 30, 2016 8.560 8.560 8.560 0 -0.35(-3.93%)
Dec 29, 2016 9.370 9.370 8.835 8.910 967,858 -0.40(-4.30%)
Dec 28, 2016 9.390 9.590 9.120 9.310 1,659,340 -0.01(-0.11%)
Dec 27, 2016 9.290 9.440 9.150 9.320 1,066,245 +0.12(+1.30%)
Dec 23, 2016 9.200 9.200 9.200 0 -0.09(-0.97%)
Dec 22, 2016 9.540 9.770 9.190 9.290 1,791,464 -0.33(-3.43%)
Dec 21, 2016 9.420 9.695 9.310 9.620 1,693,377 +0.11(+1.21%)
Dec 20, 2016 8.570 9.600 8.510 9.505 3,218,548 +1.02(+11.96%)
Dec 19, 2016 8.630 8.760 8.420 8.490 1,524,477 -0.17(-1.96%)
Dec 16, 2016 8.880 9.080 8.450 8.660 8,676,870 -0.20(-2.26%)
Dec 15, 2016 9.050 9.180 8.725 8.860 1,732,779 -0.29(-3.17%)
Dec 14, 2016 9.280 9.530 9.130 9.150 1,096,918 -0.18(-1.93%)
Dec 13, 2016 9.550 9.750 9.090 9.330 2,108,319 -0.20(-2.10%)
Dec 12, 2016 9.870 10.36 9.470 9.530 1,812,034 -0.24(-2.46%)
Dec 09, 2016 9.550 9.850 9.410 9.770 1,566,321 +0.25(+2.63%)
Dec 08, 2016 9.870 10.05 9.340 9.520 2,111,495 -0.25(-2.56%)
Dec 07, 2016 9.800 9.970 9.720 9.770 1,288,776 +0.05(+0.51%)
Dec 06, 2016 9.610 9.830 9.550 9.720 1,742,335 +0.03(+0.31%)
Dec 05, 2016 9.390 9.780 9.340 9.690 1,801,391 +0.44(+4.76%)
Dec 02, 2016 9.230 9.470 9.100 9.250 1,687,269 -0.03(-0.32%)
Dec 01, 2016 9.280 9.361 9.050 9.280 1,694,199 +0.06(+0.65%)
Nov 30, 2016 9.360 9.740 9.150 9.220 2,514,681 +0.03(+0.33%)
Nov 29, 2016 9.480 9.530 9.100 9.190 2,167,466 -0.67(-6.80%)
Nov 28, 2016 10.44 10.55 9.830 9.860 1,618,576 -0.59(-5.65%)
Nov 25, 2016 10.33 10.54 10.26 10.45 692,603 +0.09(+0.87%)
Nov 23, 2016 10.36 10.36 10.36 0 -0.23(-2.17%)
Nov 22, 2016 10.26 10.68 10.18 10.59 2,508,011 +0.48(+4.75%)
Nov 21, 2016 10.12 10.40 10.04 10.11 1,349,352 +0.15(+1.51%)
Nov 18, 2016 9.840 10.03 9.715 9.960 1,198,007 +0.04(+0.40%)
Nov 17, 2016 10.20 10.32 9.840 9.920 1,655,249 -0.27(-2.65%)
Nov 16, 2016 9.920 10.23 9.850 10.19 1,776,840 +0.05(+0.49%)
Nov 15, 2016 9.900 10.20 9.560 10.14 1,913,039 +0.20(+2.01%)
Nov 14, 2016 9.760 10.07 9.690 9.940 2,471,212 +0.38(+3.97%)
Nov 11, 2016 9.210 9.580 8.960 9.560 2,218,994 +0.34(+3.69%)
Nov 10, 2016 8.660 9.380 8.486 9.220 4,219,565 +0.79(+9.37%)
Nov 09, 2016 7.650 8.570 7.550 8.430 7,238,174 +1.02(+13.77%)
Nov 08, 2016 7.170 7.560 7.130 7.410 1,824,328 +0.20(+2.77%)
Nov 07, 2016 7.100 7.280 6.970 7.210 1,630,010 +0.32(+4.64%)
Nov 04, 2016 6.710 6.960 6.510 6.890 2,023,206 +0.17(+2.53%)
Nov 03, 2016 6.890 7.010 6.710 6.720 1,379,440 -0.14(-2.04%)
Nov 02, 2016 7.140 7.205 6.840 6.860 1,767,178 -0.34(-4.72%)
Nov 01, 2016 7.390 7.740 7.180 7.200 2,815,472 -0.11(-1.50%)
Oct 31, 2016 7.330 7.380 7.060 7.310 1,774,090 -0.03(-0.41%)
Oct 28, 2016 7.010 7.370 6.741 7.340 3,262,558 -0.30(-3.93%)
Oct 27, 2016 7.620 7.756 7.380 7.640 2,072,556 +0.03(+0.39%)
Oct 26, 2016 7.430 7.932 7.410 7.610 2,397,839 +0.16(+2.15%)
Oct 25, 2016 7.560 8.010 7.410 7.450 1,753,930 +0.02(+0.27%)
Oct 24, 2016 7.230 7.530 7.220 7.430 1,952,138 +0.22(+3.05%)
Oct 21, 2016 7.220 7.275 7.150 7.210 2,241,905 -0.11(-1.50%)
Oct 20, 2016 7.370 7.480 7.165 7.320 2,588,693 -0.12(-1.61%)
Oct 19, 2016 7.470 7.520 7.280 7.440 1,595,450 +0.06(+0.81%)
Oct 18, 2016 7.470 7.530 7.220 7.380 1,371,877 +0.06(+0.82%)
Oct 17, 2016 7.570 7.600 7.270 7.320 1,366,863 -0.28(-3.68%)
Oct 14, 2016 7.440 7.715 7.370 7.600 1,518,915 +0.23(+3.12%)
Oct 13, 2016 7.290 7.440 6.800 7.370 1,594,378 -0.07(-0.94%)
Oct 12, 2016 7.430 7.590 7.364 7.440 1,026,438 -0.02(-0.27%)
Oct 11, 2016 7.350 7.575 7.250 7.460 3,183,699 -0.06(-0.80%)
Oct 10, 2016 7.390 7.565 7.370 7.520 1,186,315 +0.27(+3.72%)
Oct 07, 2016 7.380 7.430 7.170 7.250 1,114,086 -0.03(-0.41%)
Oct 06, 2016 7.100 7.360 7.100 7.280 1,408,398 +0.10(+1.39%)
Oct 05, 2016 7.110 7.250 7.050 7.180 1,375,899 +0.17(+2.43%)
Oct 04, 2016 6.990 7.090 6.820 7.010 1,909,383 +0.03(+0.43%)
Oct 03, 2016 7.020 7.080 6.840 6.980 1,179,424 +0.03(+0.43%)
Sep 30, 2016 6.940 7.010 6.690 6.950 1,561,350 +0.13(+1.91%)
Sep 29, 2016 6.870 7.090 6.720 6.820 1,385,800 -0.10(-1.45%)
Sep 28, 2016 6.520 6.930 6.500 6.920 1,908,750 +0.43(+6.63%)
Sep 27, 2016 6.570 6.680 6.420 6.490 1,780,237 -0.14(-2.11%)
Sep 26, 2016 6.590 6.760 6.527 6.630 1,191,363 +0.04(+0.61%)
Sep 23, 2016 6.450 6.690 6.450 6.590 1,511,960 +0.11(+1.70%)
Sep 22, 2016 6.350 6.630 6.310 6.480 2,273,852 +0.25(+4.01%)
Sep 21, 2016 6.140 6.245 5.980 6.230 1,629,028 +0.18(+2.98%)
Sep 20, 2016 6.080 6.130 5.910 6.050 874,103 +0.01(+0.17%)
Sep 19, 2016 6.000 6.180 5.905 6.040 1,194,412 +0.12(+2.03%)
Sep 16, 2016 5.760 5.930 5.720 5.920 1,516,047 +0.09(+1.54%)
Sep 15, 2016 5.740 5.870 5.660 5.830 939,335 +0.11(+1.92%)
Sep 14, 2016 5.640 5.760 5.530 5.720 1,434,364 +0.09(+1.60%)
Sep 13, 2016 5.910 5.970 5.550 5.630 2,001,954 -0.45(-7.40%)
Sep 12, 2016 5.770 6.080 5.670 6.080 1,904,772 +0.21(+3.58%)
Sep 09, 2016 6.210 6.210 5.760 5.870 3,600,542 -0.42(-6.68%)
Sep 08, 2016 6.330 6.380 6.240 6.290 1,074,489 -0.01(-0.16%)
Sep 07, 2016 6.210 6.370 6.200 6.300 1,455,149 +0.06(+0.96%)
Sep 06, 2016 6.270 6.360 6.170 6.240 1,345,559 +0.03(+0.48%)
Sep 02, 2016 6.420 6.210 6.210 6.210 1,347,200 -0.08(-1.27%)
Sep 01, 2016 6.310 6.425 6.190 6.290 1,273,718 +0.01(+0.16%)
Aug 31, 2016 6.350 6.350 6.120 6.280 1,618,050 -0.14(-2.18%)
Aug 30, 2016 6.570 6.650 6.360 6.420 1,378,007 -0.21(-3.17%)
Aug 29, 2016 6.400 6.730 6.360 6.630 1,695,281 +0.17(+2.63%)
Aug 26, 2016 6.860 7.060 6.420 6.460 3,455,911 -0.31(-4.58%)
Aug 25, 2016 6.890 6.970 6.664 6.770 3,001,124 -0.10(-1.46%)
Aug 24, 2016 7.470 7.490 6.850 6.870 2,761,318 -0.68(-9.01%)
Aug 23, 2016 7.540 7.790 7.478 7.550 1,961,900 +0.11(+1.48%)
Aug 22, 2016 7.210 7.530 7.160 7.440 1,319,868 +0.09(+1.22%)
Aug 19, 2016 7.490 7.610 7.210 7.350 1,946,796 -0.26(-3.42%)
Aug 18, 2016 7.170 7.640 7.150 7.610 2,393,145 +0.54(+7.64%)
Aug 17, 2016 7.080 7.180 6.940 7.070 979,624 -0.05(-0.70%)
Aug 16, 2016 7.160 7.285 7.060 7.120 783,340 +0.03(+0.42%)
Aug 15, 2016 6.830 7.300 6.800 7.090 1,930,546 +0.31(+4.57%)
Aug 12, 2016 7.160 7.190 6.710 6.780 1,799,603 -0.36(-5.04%)
Aug 11, 2016 7.030 7.220 6.930 7.140 1,235,757 +0.14(+2.00%)
Aug 10, 2016 7.020 7.200 6.851 7.000 1,720,982 +0.07(+1.01%)
Aug 09, 2016 6.930 6.980 6.780 6.930 2,516,617 -0.02(-0.29%)
Aug 08, 2016 7.000 7.160 6.890 6.950 2,316,885 +0.05(+0.72%)
Aug 05, 2016 6.860 7.020 6.815 6.900 1,250,049 +0.08(+1.17%)
Aug 04, 2016 7.060 7.120 6.820 6.820 1,396,011 -0.27(-3.81%)
Aug 03, 2016 6.720 7.106 6.570 7.090 2,268,948 +0.32(+4.73%)
Aug 02, 2016 7.160 7.300 6.690 6.770 1,733,103 -0.34(-4.78%)
Aug 01, 2016 7.600 7.690 7.010 7.110 2,334,448 -0.48(-6.32%)
Jul 29, 2016 7.020 7.615 6.840 7.590 4,224,738 +0.53(+7.51%)
Jul 28, 2016 7.060 7.130 6.880 7.060 1,692,678 -0.09(-1.26%)
Jul 27, 2016 7.070 7.350 6.950 7.150 2,913,209 +0.25(+3.62%)
Jul 26, 2016 6.660 7.050 6.620 6.900 1,605,478 +0.18(+2.68%)
Jul 25, 2016 6.950 6.980 6.650 6.720 1,603,128 -0.27(-3.86%)
Jul 22, 2016 7.050 7.140 6.900 6.990 1,546,304 -0.12(-1.69%)
Jul 21, 2016 7.240 7.370 7.025 7.110 1,827,767 -0.06(-0.84%)
Jul 20, 2016 7.250 7.350 7.060 7.170 2,244,512 -0.22(-2.98%)
Jul 19, 2016 7.910 7.990 7.320 7.390 2,231,529 -0.65(-8.08%)
Jul 18, 2016 8.220 8.220 7.910 8.040 1,671,364 -0.27(-3.25%)
Jul 15, 2016 8.290 8.440 8.065 8.310 1,787,188 +0.01(+0.12%)
Jul 14, 2016 8.330 8.450 8.060 8.300 1,755,500 +0.09(+1.10%)
Jul 13, 2016 8.130 8.290 7.874 8.210 2,012,236 +0.21(+2.63%)
Jul 12, 2016 7.550 8.040 7.490 8.000 3,075,927 +0.74(+10.19%)
Jul 11, 2016 7.060 7.490 7.020 7.260 2,154,419 +0.33(+4.76%)
Jul 08, 2016 6.510 6.940 6.410 6.930 2,861,484 +0.52(+8.11%)
Jul 07, 2016 6.570 6.950 6.360 6.410 3,085,807 -0.08(-1.23%)
Jul 05, 2016 6.760 6.810 6.460 6.490 1,754,869 -0.40(-5.81%)
Jul 01, 2016 6.320 6.890 6.890 6.890 2,567,600 +0.56(+8.85%)
Jun 30, 2016 6.130 6.340 5.930 6.330 2,418,505 +0.27(+4.46%)
Jun 29, 2016 6.240 6.250 5.980 6.060 1,674,249 -0.03(-0.49%)
Jun 28, 2016 6.120 6.250 6.000 6.090 1,157,656 +0.23(+4.01%)
Jun 27, 2016 6.140 6.195 5.640 5.855 2,023,841 -0.41(-6.62%)
Jun 24, 2016 6.430 6.520 6.260 6.270 2,524,927 -0.62(-9.00%)
Jun 23, 2016 6.550 6.940 6.410 6.890 2,036,063 +0.51(+7.99%)
Jun 22, 2016 6.550 6.800 6.350 6.380 1,270,606 -0.11(-1.69%)
Jun 21, 2016 6.570 6.570 6.250 6.490 1,785,520 -0.08(-1.22%)
Jun 20, 2016 6.610 6.750 6.510 6.570 1,535,550 +0.06(+0.92%)
Jun 17, 2016 6.510 6.680 6.430 6.510 1,986,465 +0.09(+1.40%)
Jun 16, 2016 6.470 6.530 6.200 6.420 1,480,862 -0.12(-1.83%)
Jun 15, 2016 6.300 6.855 6.300 6.540 2,426,921 +0.32(+5.14%)
Jun 14, 2016 6.340 6.580 6.210 6.220 2,134,087 -0.17(-2.66%)
Jun 13, 2016 6.490 6.600 6.250 6.390 2,433,034 -0.17(-2.59%)
Jun 10, 2016 6.650 6.730 6.470 6.560 1,347,132 -0.28(-4.09%)
Jun 09, 2016 7.140 7.290 6.750 6.840 2,334,479 -0.45(-6.17%)
Jun 08, 2016 7.460 7.650 7.250 7.290 1,532,873 +0.04(+0.55%)
Jun 07, 2016 7.160 7.345 7.010 7.250 1,216,202 +0.07(+0.97%)
Jun 06, 2016 6.830 7.190 6.830 7.180 2,159,086 +0.41(+6.06%)
Jun 03, 2016 6.540 6.815 6.480 6.770 1,437,610 +0.32(+4.96%)
Jun 02, 2016 6.170 6.515 6.170 6.450 1,449,591 +0.21(+3.37%)
Jun 01, 2016 6.360 6.450 6.150 6.240 2,211,056 -0.22(-3.41%)
May 31, 2016 6.630 6.870 6.370 6.460 2,222,379 -0.14(-2.12%)
May 27, 2016 6.570 6.600 6.600 6.600 1,448,100 +0.02(+0.30%)
May 26, 2016 6.980 7.070 6.475 6.580 1,660,878 -0.23(-3.38%)
May 25, 2016 6.750 6.960 6.700 6.810 1,645,818 +0.14(+2.10%)
May 24, 2016 6.560 6.720 6.480 6.670 1,584,144 +0.16(+2.46%)
May 23, 2016 6.310 6.600 6.250 6.510 1,599,592 +0.15(+2.36%)
May 20, 2016 6.480 6.630 6.270 6.360 1,505,385 -0.06(-0.93%)
May 19, 2016 6.220 6.500 6.100 6.420 1,874,125 +0.09(+1.42%)
May 18, 2016 6.670 6.770 6.270 6.330 2,420,873 -0.46(-6.77%)
May 17, 2016 6.610 6.890 6.440 6.790 2,551,829 +0.22(+3.35%)
May 16, 2016 6.690 6.980 6.570 6.570 1,582,951 +0.03(+0.46%)
May 13, 2016 6.720 6.920 6.540 6.540 1,268,509 -0.23(-3.40%)
May 12, 2016 7.050 7.160 6.600 6.770 2,061,185 -0.20(-2.87%)
May 11, 2016 7.000 7.220 6.725 6.970 1,882,705 +0.04(+0.50%)
May 10, 2016 6.860 6.960 6.730 6.935 1,229,425 +0.17(+2.44%)
May 09, 2016 7.390 7.450 6.760 6.770 2,714,323 -0.88(-11.50%)
May 06, 2016 7.400 7.900 7.295 7.650 1,984,651 +0.17(+2.27%)
May 05, 2016 7.830 7.990 7.460 7.480 2,927,494 -0.26(-3.36%)
May 04, 2016 7.740 8.205 7.650 7.740 1,583,128 -0.11(-1.40%)
May 03, 2016 8.340 8.340 7.760 7.850 3,135,520 -0.59(-6.99%)
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.