United States Steel Corp (NY: X )

22.67 USD +0.52 (+2.35%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 34.69 34.81 32.76 33.35 6,298,195 -1.99(-5.63%)
Nov 26, 2014 36.03 35.34 35.34 35.34 3,118,900 -0.50(-1.40%)
Nov 25, 2014 35.02 36.32 34.94 35.84 5,081,724 +0.93(+2.66%)
Nov 24, 2014 34.89 35.30 34.73 34.91 5,204,681 +0.22(+0.63%)
Nov 21, 2014 35.98 36.40 34.68 34.69 9,826,807 +0.34(+0.99%)
Nov 20, 2014 34.09 34.47 33.84 34.35 7,277,354 -0.03(-0.09%)
Nov 19, 2014 35.61 35.61 34.27 34.38 7,229,698 -1.62(-4.50%)
Nov 18, 2014 35.69 36.21 35.50 36.00 4,566,167 -0.11(-0.30%)
Nov 17, 2014 36.04 36.45 35.44 36.11 4,090,091 -0.13(-0.36%)
Nov 14, 2014 34.97 36.31 34.64 36.24 6,779,980 +0.99(+2.81%)
Nov 13, 2014 35.70 36.39 34.97 35.25 6,928,171 +0.47(+1.35%)
Nov 12, 2014 34.85 35.52 34.58 34.78 7,130,388 -0.28(-0.80%)
Nov 11, 2014 36.41 36.45 35.02 35.06 7,745,122 -1.64(-4.47%)
Nov 10, 2014 37.65 38.04 36.61 36.70 4,457,788 -0.87(-2.32%)
Nov 07, 2014 36.49 37.72 36.35 37.57 6,111,928 +1.47(+4.07%)
Nov 06, 2014 36.36 36.55 35.11 36.10 9,577,220 -0.26(-0.72%)
Nov 05, 2014 36.64 36.83 35.50 36.36 8,128,783 -0.21(-0.57%)
Nov 04, 2014 39.02 39.15 35.82 36.57 12,181,142 -2.57(-6.57%)
Nov 03, 2014 39.80 39.83 38.90 39.14 6,359,926 -0.90(-2.25%)
Oct 31, 2014 39.33 40.25 38.50 40.04 13,650,831 +1.10(+2.82%)
Oct 30, 2014 39.67 40.09 38.67 38.94 8,932,297 -1.14(-2.84%)
Oct 29, 2014 42.17 42.25 39.55 40.08 17,739,757 +1.93(+5.06%)
Oct 28, 2014 36.36 38.38 36.36 38.15 8,204,957 +1.85(+5.10%)
Oct 27, 2014 36.54 36.92 36.92 36.30 6,543,607 -0.62(-1.68%)
Oct 24, 2014 36.80 37.06 36.00 36.92 4,298,860 +0.16(+0.44%)
Oct 23, 2014 35.79 37.20 35.65 36.76 6,592,072 +1.52(+4.31%)
Oct 22, 2014 36.33 36.36 35.17 35.24 6,902,720 -0.92(-2.54%)
Oct 21, 2014 35.51 36.65 35.16 36.16 11,124,735 +2.19(+6.45%)
Oct 20, 2014 33.73 34.00 33.01 33.97 5,772,267 +0.34(+1.01%)
Oct 17, 2014 33.52 35.67 33.50 33.63 11,884,266 +0.75(+2.28%)
Oct 16, 2014 31.88 33.88 31.72 32.88 10,864,646 -0.02(-0.06%)
Oct 15, 2014 32.00 33.35 30.57 32.90 10,182,256 +0.10(+0.30%)
Oct 14, 2014 32.42 33.75 31.32 32.80 11,111,225 +0.62(+1.93%)
Oct 13, 2014 32.87 34.00 32.12 32.18 9,980,124 -0.37(-1.14%)
Oct 10, 2014 33.57 33.99 32.21 32.55 11,745,562 -1.35(-3.98%)
Oct 09, 2014 36.18 36.41 33.77 33.90 13,843,958 -2.68(-7.33%)
Oct 08, 2014 35.50 36.91 33.97 36.58 11,910,359 +1.04(+2.93%)
Oct 07, 2014 35.52 36.62 35.21 35.54 7,934,273 -0.19(-0.53%)
Oct 06, 2014 36.78 37.08 35.32 35.73 8,016,974 -0.61(-1.68%)
Oct 03, 2014 37.07 37.56 36.07 36.34 7,843,621 -0.56(-1.52%)
Oct 02, 2014 36.55 37.20 35.19 36.90 11,971,581 -0.23(-0.62%)
Oct 01, 2014 38.94 38.95 36.65 37.13 12,482,671 -2.04(-5.21%)
Sep 30, 2014 40.70 40.95 39.15 39.17 12,231,205 -1.46(-3.59%)
Sep 29, 2014 40.97 41.41 40.50 40.63 6,610,631 -0.87(-2.10%)
Sep 26, 2014 41.75 42.14 41.28 41.50 6,450,968 -0.27(-0.65%)
Sep 25, 2014 42.55 42.60 41.23 41.77 7,122,568 -0.94(-2.20%)
Sep 24, 2014 44.06 44.18 41.82 42.71 10,093,272 -1.19(-2.71%)
Sep 23, 2014 43.78 44.47 43.74 43.90 4,980,592 +0.05(+0.11%)
Sep 22, 2014 44.59 44.87 43.42 43.85 6,103,243 -1.34(-2.97%)
Sep 19, 2014 45.75 46.43 44.90 45.19 7,244,704 -0.81(-1.76%)
Sep 18, 2014 45.64 46.07 45.20 46.00 8,658,612 +0.39(+0.86%)
Sep 17, 2014 45.86 46.41 44.61 45.61 21,096,001 +4.20(+10.14%)
Sep 16, 2014 39.44 41.66 39.12 41.41 9,156,795 +1.75(+4.41%)
Sep 15, 2014 39.99 40.34 39.40 39.66 4,173,896 -0.26(-0.65%)
Sep 12, 2014 40.21 40.29 39.52 39.92 6,139,649 -0.28(-0.70%)
Sep 11, 2014 38.27 40.27 38.21 40.20 7,708,912 +1.82(+4.74%)
Sep 10, 2014 38.51 38.64 38.02 38.38 5,389,382 -0.10(-0.26%)
Sep 09, 2014 39.48 39.67 38.29 38.48 5,997,429 -1.01(-2.56%)
Sep 08, 2014 40.16 40.36 39.21 39.49 4,220,954 -0.65(-1.62%)
Sep 05, 2014 40.02 40.29 39.54 40.14 4,717,459 -0.01(-0.02%)
Sep 04, 2014 39.33 40.93 39.33 40.15 11,498,381 +1.02(+2.61%)
Sep 03, 2014 39.37 39.69 38.85 39.13 10,268,190 +0.99(+2.60%)
Sep 02, 2014 38.62 38.62 37.84 38.14 4,925,347 -0.51(-1.32%)
Aug 29, 2014 37.74 38.65 38.65 38.65 5,187,700 +1.10(+2.93%)
Aug 28, 2014 38.61 38.69 37.31 37.55 7,865,574 -1.48(-3.79%)
Aug 27, 2014 39.51 39.53 38.57 39.03 5,543,489 -0.46(-1.16%)
Aug 26, 2014 38.82 39.58 38.71 39.49 6,218,364 +0.69(+1.78%)
Aug 25, 2014 39.07 39.20 38.32 38.80 8,098,218 +0.99(+2.62%)
Aug 22, 2014 36.56 37.99 36.42 37.81 9,272,707 +0.98(+2.66%)
Aug 21, 2014 37.38 37.38 36.77 36.83 5,187,389 -0.59(-1.58%)
Aug 20, 2014 37.45 37.97 37.34 37.42 4,962,347 -0.23(-0.61%)
Aug 19, 2014 37.96 38.49 37.63 37.65 5,290,984 -0.23(-0.61%)
Aug 18, 2014 36.49 38.39 36.49 37.88 8,220,833 +1.50(+4.12%)
Aug 15, 2014 36.92 37.03 36.14 36.38 7,152,794 -0.46(-1.25%)
Aug 14, 2014 35.98 36.87 35.96 36.84 5,995,972 +0.73(+2.02%)
Aug 13, 2014 35.57 36.21 35.42 36.11 5,237,001 +0.43(+1.21%)
Aug 12, 2014 35.56 35.85 35.29 35.68 4,389,866 +0.14(+0.39%)
Aug 11, 2014 35.48 35.89 35.41 35.54 4,968,260 +0.14(+0.40%)
Aug 08, 2014 34.37 35.45 34.34 35.40 5,534,349 +0.63(+1.81%)
Aug 07, 2014 34.78 35.15 34.44 34.77 5,773,696 -0.01(-0.03%)
Aug 06, 2014 34.54 35.42 34.35 34.78 8,828,448 -0.06(-0.17%)
Aug 05, 2014 33.93 35.04 33.57 34.84 12,356,983 +0.84(+2.47%)
Aug 04, 2014 34.11 34.49 33.55 34.00 8,528,529 +0.56(+1.67%)
Aug 01, 2014 33.50 34.73 33.17 33.44 12,854,785 -0.05(-0.15%)
Jul 31, 2014 32.45 33.85 32.25 33.49 13,249,413 +0.46(+1.39%)
Jul 30, 2014 31.58 33.45 31.21 33.03 28,930,369 +5.36(+19.37%)
Jul 29, 2014 27.98 28.39 27.63 27.67 7,843,839 -0.17(-0.61%)
Jul 28, 2014 27.76 28.00 27.51 27.84 4,530,326 +0.12(+0.43%)
Jul 25, 2014 27.50 27.97 27.20 27.72 3,570,346 +0.24(+0.87%)
Jul 24, 2014 27.94 28.04 27.35 27.48 4,872,728 -0.30(-1.08%)
Jul 23, 2014 27.41 28.03 27.37 27.78 4,840,217 +0.32(+1.17%)
Jul 22, 2014 27.32 27.75 27.30 27.46 6,662,552 +0.35(+1.29%)
Jul 21, 2014 27.60 28.04 26.83 27.11 8,407,433 -0.27(-0.99%)
Jul 18, 2014 26.62 27.69 26.59 27.38 6,584,610 +0.78(+2.93%)
Jul 17, 2014 26.60 26.98 26.43 26.60 5,711,860 -0.24(-0.89%)
Jul 16, 2014 26.30 26.86 26.07 26.84 7,194,753 +0.87(+3.35%)
Jul 15, 2014 26.24 26.62 25.67 25.97 8,351,357 -0.19(-0.73%)
Jul 14, 2014 27.59 27.59 26.11 26.16 14,915,703 -1.48(-5.35%)
Jul 11, 2014 26.78 28.30 26.34 27.64 15,813,505 +0.86(+3.21%)
Jul 10, 2014 26.56 27.37 26.50 26.78 7,739,367 -0.32(-1.18%)
Jul 09, 2014 27.19 27.49 26.93 27.10 5,701,882 -0.04(-0.15%)
Jul 08, 2014 27.12 27.36 26.67 27.14 4,880,950 +0.05(+0.18%)
Jul 07, 2014 27.05 27.34 26.72 27.09 5,421,202 -0.26(-0.95%)
Jul 03, 2014 27.14 27.35 27.35 27.35 5,121,300 +0.41(+1.52%)
Jul 02, 2014 26.07 27.00 26.05 26.94 7,753,892 +0.94(+3.62%)
Jul 01, 2014 26.32 26.91 25.69 26.00 33,713,873 -0.04(-0.15%)
Jun 30, 2014 25.72 26.13 25.57 26.04 4,545,456 +0.02(+0.08%)
Jun 27, 2014 25.89 26.13 25.61 26.02 4,121,425 -0.08(-0.31%)
Jun 26, 2014 25.98 26.31 25.67 26.10 3,425,042 +0.25(+0.97%)
Jun 25, 2014 25.55 25.98 25.46 25.85 3,839,923 +0.20(+0.78%)
Jun 24, 2014 25.42 26.35 25.20 25.65 7,739,426 +0.17(+0.67%)
Jun 23, 2014 25.64 26.17 25.42 25.48 5,386,127 +0.06(+0.24%)
Jun 20, 2014 25.25 25.45 24.85 25.42 4,998,251 +0.01(+0.04%)
Jun 19, 2014 25.29 25.60 25.02 25.41 5,416,001 +0.07(+0.28%)
Jun 18, 2014 24.55 25.36 24.41 25.34 6,180,761 +0.65(+2.63%)
Jun 17, 2014 23.95 24.75 23.70 24.69 5,440,737 +0.65(+2.70%)
Jun 16, 2014 23.93 24.28 23.80 24.04 4,061,822 +0.09(+0.38%)
Jun 13, 2014 23.54 24.00 23.50 23.95 4,154,748 +0.40(+1.70%)
Jun 12, 2014 24.30 24.30 23.51 23.55 5,310,537 -0.94(-3.84%)
Jun 11, 2014 23.85 24.59 23.68 24.49 5,311,901 +0.64(+2.68%)
Jun 10, 2014 23.94 24.13 23.50 23.85 4,153,103 -0.24(-1.00%)
Jun 06, 2014 24.05 24.23 23.85 24.09 3,683,450 +0.30(+1.26%)
Jun 05, 2014 23.46 24.01 23.36 23.79 4,695,331 +0.33(+1.41%)
Jun 04, 2014 22.69 23.70 22.64 23.46 7,256,003 +0.73(+3.21%)
Jun 03, 2014 22.60 22.85 22.47 22.73 4,053,347 -0.02(-0.09%)
Jun 02, 2014 23.12 23.19 22.59 22.75 5,835,964 -0.29(-1.26%)
May 30, 2014 23.80 23.84 22.93 23.04 7,552,114 -1.11(-4.60%)
May 29, 2014 23.69 24.23 23.54 24.15 5,451,900 +0.48(+2.03%)
May 28, 2014 24.18 24.31 23.46 23.67 6,089,873 -0.61(-2.51%)
May 27, 2014 24.17 24.46 24.11 24.28 3,206,072 +0.20(+0.83%)
May 23, 2014 23.90 24.08 24.08 24.08 3,094,900 +0.21(+0.87%)
May 22, 2014 23.94 24.10 23.84 23.87 3,007,069 +0.01(+0.05%)
May 21, 2014 24.10 24.22 23.60 23.86 5,996,968 -0.12(-0.50%)
May 20, 2014 25.01 25.04 23.83 23.98 9,060,868 -1.11(-4.42%)
May 19, 2014 25.04 25.22 24.88 25.09 3,539,831 -0.04(-0.16%)
May 16, 2014 25.07 25.14 24.54 25.13 3,827,545 -0.12(-0.48%)
May 15, 2014 25.45 25.49 24.90 25.25 3,820,335 -0.21(-0.82%)
May 14, 2014 25.91 26.03 25.38 25.46 4,240,611 -0.47(-1.81%)
May 13, 2014 25.83 26.40 25.73 25.93 5,855,805 +0.04(+0.15%)
May 12, 2014 25.30 25.93 25.20 25.89 4,859,462 +0.89(+3.56%)
May 09, 2014 25.33 25.39 24.76 25.00 4,683,858 -0.43(-1.69%)
May 08, 2014 25.21 25.86 25.13 25.43 4,830,897 +0.17(+0.67%)
May 07, 2014 25.27 25.53 24.98 25.26 5,059,378 -0.19(-0.75%)
May 06, 2014 25.73 25.78 25.30 25.45 4,262,379 -0.26(-1.01%)
May 05, 2014 26.19 26.19 25.53 25.71 5,242,508 -0.63(-2.39%)
May 02, 2014 26.03 26.52 25.92 26.34 3,708,211 +0.33(+1.27%)
May 01, 2014 26.01 26.14 25.56 26.01 5,183,340 -0.01(-0.04%)
Apr 30, 2014 26.37 26.50 25.35 26.02 8,961,456 -0.32(-1.21%)
Apr 29, 2014 25.95 26.42 25.72 26.34 4,846,889 +0.61(+2.37%)
Apr 28, 2014 26.29 26.39 25.42 25.73 6,364,810 -0.78(-2.94%)
Apr 25, 2014 27.29 27.29 26.34 26.51 4,160,401 -0.96(-3.49%)
Apr 24, 2014 27.44 27.88 27.14 27.47 3,920,143 +0.29(+1.07%)
Apr 23, 2014 26.88 27.40 26.87 27.18 3,510,452 +0.33(+1.23%)
Apr 22, 2014 26.66 26.94 26.48 26.85 3,712,131 +0.23(+0.86%)
Apr 21, 2014 26.89 26.98 26.33 26.62 4,185,149 -0.42(-1.55%)
Apr 17, 2014 26.98 27.04 27.04 27.04 3,326,700 +0.13(+0.48%)
Apr 16, 2014 27.31 27.33 26.60 26.91 3,519,150 -0.19(-0.70%)
Apr 15, 2014 26.96 27.30 26.32 27.10 4,321,395 -0.03(-0.11%)
Apr 14, 2014 27.08 27.49 26.79 27.13 4,362,843 +0.26(+0.97%)
Apr 11, 2014 27.37 27.39 26.45 26.87 6,321,393 -0.74(-2.68%)
Apr 10, 2014 28.57 28.59 27.47 27.61 5,676,953 -1.03(-3.60%)
Apr 09, 2014 28.10 28.80 28.07 28.64 5,877,275 +0.75(+2.69%)
Apr 08, 2014 27.34 28.29 27.31 27.89 6,354,720 +0.72(+2.65%)
Apr 07, 2014 27.79 28.00 26.75 27.17 5,327,737 -0.59(-2.13%)
Apr 04, 2014 28.38 28.66 27.65 27.76 6,162,864 -0.46(-1.63%)
Apr 03, 2014 27.69 28.80 27.52 28.22 8,483,252 +0.61(+2.21%)
Apr 02, 2014 27.53 27.76 27.14 27.61 5,647,728 -0.07(-0.25%)
Apr 01, 2014 27.77 27.92 27.31 27.68 3,871,159 +0.07(+0.25%)
Mar 31, 2014 27.41 27.81 27.26 27.61 5,115,254 +0.44(+1.62%)
Mar 28, 2014 27.17 27.50 26.93 27.17 4,611,241 +0.19(+0.70%)
Mar 27, 2014 27.11 27.67 26.92 26.98 6,849,662 -0.30(-1.10%)
Mar 26, 2014 27.96 28.14 27.22 27.28 5,963,535 -0.46(-1.66%)
Mar 25, 2014 27.69 28.09 27.62 27.74 5,725,347 +0.41(+1.50%)
Mar 24, 2014 27.20 27.62 26.95 27.33 5,652,119 +0.24(+0.89%)
Mar 21, 2014 26.73 27.35 26.33 27.09 9,137,185 +0.93(+3.56%)
Mar 20, 2014 25.41 26.37 25.38 26.16 5,898,089 +0.53(+2.07%)
Mar 19, 2014 25.35 25.85 25.19 25.63 5,957,077 +0.13(+0.51%)
Mar 18, 2014 24.15 25.50 24.09 25.50 6,730,733 +1.31(+5.42%)
Mar 17, 2014 24.21 24.43 23.85 24.19 4,749,348 +0.14(+0.58%)
Mar 14, 2014 23.74 24.24 23.74 24.05 6,194,983 -0.35(-1.43%)
Mar 13, 2014 25.04 25.22 24.17 24.40 5,494,405 -0.46(-1.85%)
Mar 12, 2014 24.72 25.27 24.70 24.86 5,481,905 +0.08(+0.32%)
Mar 11, 2014 24.59 25.31 24.58 24.78 6,793,294 +0.28(+1.14%)
Mar 10, 2014 24.89 24.91 24.00 24.50 8,388,151 -0.34(-1.37%)
Mar 07, 2014 25.13 25.13 24.25 24.84 6,108,125 -0.24(-0.96%)
Mar 06, 2014 24.63 25.28 24.62 25.08 4,229,118 +0.64(+2.62%)
Mar 05, 2014 24.31 24.58 24.06 24.44 3,977,433 +0.07(+0.29%)
Mar 04, 2014 24.20 24.50 24.04 24.37 5,597,922 +0.31(+1.29%)
Mar 03, 2014 23.90 24.20 23.77 24.06 4,980,879 -0.16(-0.66%)
Feb 28, 2014 24.35 24.66 24.03 24.22 5,856,308 -0.33(-1.34%)
Feb 27, 2014 24.32 24.63 24.27 24.55 4,869,946 +0.33(+1.36%)
Feb 26, 2014 23.77 24.34 23.41 24.22 7,091,456 +0.52(+2.19%)
Feb 25, 2014 24.05 24.10 23.32 23.70 10,202,400 -0.46(-1.90%)
Feb 24, 2014 24.57 25.00 24.09 24.16 8,846,592 -0.84(-3.36%)
Feb 21, 2014 25.09 25.38 24.72 25.00 6,173,897 -0.11(-0.44%)
Feb 20, 2014 24.71 25.24 24.70 25.11 7,667,500 +0.25(+1.01%)
Feb 19, 2014 25.18 25.40 24.56 24.86 17,620,608 -1.88(-7.03%)
Feb 18, 2014 27.30 27.31 26.72 26.74 4,976,041 -0.49(-1.80%)
Feb 14, 2014 26.68 27.23 27.23 27.23 7,033,100 +0.66(+2.48%)
Feb 13, 2014 25.89 26.60 25.75 26.57 4,690,490 +0.46(+1.76%)
Feb 12, 2014 26.38 26.71 25.80 26.11 6,314,349 -0.02(-0.08%)
Feb 11, 2014 25.06 26.25 24.97 26.13 9,047,244 +0.54(+2.11%)
Feb 10, 2014 25.41 26.06 25.22 25.59 5,702,188 +0.00(+0.00%)
Feb 07, 2014 25.95 26.19 25.11 25.59 6,931,973 +0.07(+0.27%)
Feb 06, 2014 24.89 25.54 24.83 25.52 5,118,344 +0.70(+2.82%)
Feb 05, 2014 25.20 25.25 24.47 24.82 9,582,512 -0.36(-1.43%)
Feb 04, 2014 25.10 25.36 24.97 25.18 4,699,165 +0.12(+0.48%)
Feb 03, 2014 26.15 26.16 24.62 25.06 9,660,715 -1.05(-4.02%)
Jan 31, 2014 26.00 26.58 25.70 26.11 6,746,393 -0.12(-0.46%)
Jan 30, 2014 25.93 26.39 25.49 26.23 8,530,093 +0.58(+2.26%)
Jan 29, 2014 25.15 26.14 24.90 25.65 11,406,846 +0.31(+1.22%)
Jan 28, 2014 26.10 26.41 24.71 25.34 17,815,817 -0.11(-0.43%)
Jan 27, 2014 25.32 25.74 24.46 25.45 13,127,180 +0.17(+0.67%)
Jan 24, 2014 26.05 26.05 25.18 25.28 9,019,459 -1.06(-4.02%)
Jan 23, 2014 26.42 26.62 26.06 26.34 5,755,759 -0.20(-0.75%)
Jan 22, 2014 26.74 26.93 26.36 26.54 6,851,546 -0.14(-0.52%)
Jan 21, 2014 27.55 27.60 26.61 26.68 9,794,061 -0.74(-2.70%)
Jan 17, 2014 28.32 27.42 27.42 27.42 8,850,100 -0.91(-3.21%)
Jan 16, 2014 28.85 29.05 28.17 28.33 6,315,180 -0.40(-1.39%)
Jan 15, 2014 29.18 29.47 28.62 28.73 6,802,606 -0.45(-1.54%)
Jan 14, 2014 28.38 29.24 28.37 29.18 7,631,050 +1.25(+4.48%)
Jan 13, 2014 28.63 28.85 27.75 27.93 5,475,082 -0.63(-2.21%)
Jan 10, 2014 28.23 28.82 27.94 28.56 5,761,425 +0.26(+0.92%)
Jan 09, 2014 29.78 29.78 28.09 28.30 9,588,537 -1.30(-4.39%)
Jan 08, 2014 29.40 29.83 29.11 29.60 4,888,235 +0.16(+0.54%)
Jan 07, 2014 29.63 29.80 29.32 29.44 4,729,109 -0.13(-0.44%)
Jan 06, 2014 29.73 29.90 29.24 29.57 5,568,457 -0.33(-1.10%)
Jan 03, 2014 30.10 30.41 29.75 29.90 5,317,162 -0.38(-1.25%)
Jan 02, 2014 29.97 31.15 29.92 30.28 11,897,345 +0.78(+2.64%)
Dec 31, 2013 29.52 29.50 29.50 29.50 4,658,600 -0.02(-0.07%)
Dec 30, 2013 30.32 30.47 29.37 29.52 5,957,536 -0.57(-1.89%)
Dec 27, 2013 29.50 30.16 29.44 30.09 5,537,040 +0.66(+2.24%)
Dec 26, 2013 29.53 29.92 29.40 29.43 4,273,596 -0.07(-0.24%)
Dec 24, 2013 29.04 29.85 29.00 29.50 4,682,915 +0.45(+1.55%)
Dec 23, 2013 28.05 29.13 28.00 29.05 7,639,604 +1.10(+3.94%)
Dec 20, 2013 28.72 28.75 27.95 27.95 6,697,084 -0.69(-2.41%)
Dec 19, 2013 27.66 28.77 27.64 28.64 11,057,907 +1.42(+5.22%)
Dec 18, 2013 27.11 27.37 26.56 27.22 5,765,547 +0.07(+0.26%)
Dec 17, 2013 27.05 27.39 26.99 27.15 5,721,346 +0.04(+0.15%)
Dec 16, 2013 27.31 27.48 26.88 27.11 6,609,791 -0.20(-0.73%)
Dec 13, 2013 26.98 27.50 26.80 27.31 7,049,366 +0.80(+3.02%)
Dec 12, 2013 26.37 26.61 26.02 26.51 4,338,989 +0.24(+0.91%)
Dec 11, 2013 27.10 27.14 26.20 26.27 5,894,714 -0.81(-2.99%)
Dec 10, 2013 26.75 27.29 26.75 27.08 5,294,439 +0.26(+0.97%)
Dec 09, 2013 26.33 26.97 26.32 26.82 4,922,814 +0.49(+1.86%)
Dec 06, 2013 27.32 27.45 26.23 26.33 7,001,256 -0.62(-2.30%)
Dec 05, 2013 27.03 27.24 26.76 26.95 5,759,523 -0.11(-0.41%)
Dec 04, 2013 26.63 27.15 26.58 27.06 6,406,929 +0.37(+1.39%)
Dec 03, 2013 25.86 26.92 25.79 26.69 6,898,490 +0.53(+2.03%)
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.