United States Steel Corp (NY: X )

18.15 USD +0.63 (+3.60%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 27.12 27.17 26.63 26.81 2,723,670 -0.03(-0.11%)
Nov 27, 2013 26.57 27.23 26.54 26.84 6,022,138 +0.30(+1.13%)
Nov 26, 2013 26.33 26.67 26.00 26.54 5,596,142 +0.03(+0.11%)
Nov 25, 2013 26.35 26.64 25.76 26.51 6,947,054 +0.15(+0.57%)
Nov 22, 2013 26.67 26.70 26.22 26.36 9,668,717 -0.79(-2.91%)
Nov 21, 2013 27.32 27.54 26.90 27.15 7,061,277 -0.11(-0.40%)
Nov 20, 2013 27.56 27.75 27.16 27.26 4,747,976 -0.11(-0.40%)
Nov 19, 2013 27.13 27.64 26.97 27.37 6,284,007 -0.14(-0.51%)
Nov 18, 2013 28.02 28.14 27.35 27.51 6,873,937 -0.49(-1.75%)
Nov 15, 2013 27.77 28.41 27.63 28.00 9,104,979 +0.40(+1.45%)
Nov 14, 2013 27.54 27.84 27.23 27.60 6,953,577 +0.58(+2.15%)
Nov 12, 2013 27.02 27.26 26.42 27.02 5,882,207 -0.18(-0.66%)
Nov 11, 2013 27.51 27.52 27.11 27.20 4,322,943 -0.39(-1.41%)
Nov 08, 2013 26.26 27.65 26.26 27.59 7,901,762 +1.22(+4.63%)
Nov 07, 2013 27.17 27.41 26.13 26.37 10,946,311 -0.44(-1.64%)
Nov 06, 2013 27.57 27.66 26.22 26.81 9,067,960 -0.49(-1.79%)
Nov 05, 2013 26.60 27.48 26.54 27.30 9,438,659 +0.39(+1.45%)
Nov 04, 2013 26.93 27.33 26.54 26.91 14,044,299 +1.13(+4.38%)
Nov 01, 2013 24.95 25.91 24.89 25.78 12,447,428 +0.89(+3.58%)
Oct 31, 2013 24.56 25.39 24.45 24.89 6,928,207 +0.17(+0.69%)
Oct 30, 2013 24.98 25.28 24.27 24.72 13,224,997 -0.75(-2.94%)
Oct 29, 2013 23.01 25.71 22.84 25.47 16,451,609 +2.05(+8.75%)
Oct 28, 2013 23.48 23.65 23.06 23.42 5,987,758 -0.07(-0.30%)
Oct 25, 2013 23.66 23.81 23.31 23.49 4,361,347 -0.23(-0.97%)
Oct 24, 2013 23.17 23.76 22.96 23.72 6,094,268 +0.77(+3.36%)
Oct 23, 2013 23.16 23.16 22.66 22.95 7,070,181 -0.54(-2.30%)
Oct 22, 2013 23.92 24.12 23.36 23.49 8,142,230 -0.52(-2.17%)
Oct 21, 2013 24.06 24.44 23.86 24.01 5,971,255 +0.03(+0.13%)
Oct 18, 2013 23.83 24.00 23.57 23.98 5,965,940 +0.32(+1.35%)
Oct 17, 2013 23.27 24.22 23.19 23.66 9,573,571 +0.38(+1.63%)
Oct 16, 2013 23.45 23.74 23.17 23.28 8,222,698 -0.24(-1.02%)
Oct 15, 2013 22.40 23.74 22.40 23.52 14,742,451 +1.18(+5.28%)
Oct 14, 2013 21.74 22.43 21.68 22.34 5,128,353 +0.37(+1.68%)
Oct 11, 2013 21.85 22.21 21.65 21.97 5,615,937 +0.07(+0.32%)
Oct 10, 2013 21.44 22.11 21.37 21.90 6,993,277 +0.73(+3.45%)
Oct 09, 2013 21.04 21.37 20.76 21.17 5,060,518 +0.23(+1.10%)
Oct 08, 2013 21.53 21.70 20.82 20.94 5,281,176 -0.55(-2.56%)
Oct 07, 2013 21.23 21.86 21.16 21.49 4,106,207 -0.01(-0.05%)
Oct 04, 2013 21.21 21.65 21.21 21.50 5,619,731 +0.20(+0.94%)
Oct 03, 2013 21.68 21.83 21.08 21.30 5,642,839 -0.33(-1.53%)
Oct 02, 2013 20.98 21.68 20.86 21.63 8,101,908 +0.62(+2.95%)
Oct 01, 2013 20.57 21.30 20.44 21.01 6,802,843 +0.42(+2.04%)
Sep 30, 2013 20.11 20.77 20.00 20.59 6,503,887 +0.15(+0.73%)
Sep 27, 2013 20.53 20.68 20.12 20.44 8,269,523 -0.66(-3.13%)
Sep 26, 2013 21.18 21.22 20.76 21.10 6,084,537 +0.04(+0.19%)
Sep 25, 2013 20.83 21.40 20.80 21.06 8,688,173 +0.29(+1.40%)
Sep 24, 2013 20.53 21.16 20.46 20.77 5,166,610 +0.22(+1.07%)
Sep 23, 2013 20.54 20.89 20.41 20.55 5,313,751 +0.03(+0.15%)
Sep 20, 2013 21.12 21.12 20.12 20.52 10,288,825 -0.65(-3.07%)
Sep 19, 2013 21.20 21.68 21.01 21.17 8,800,040 +0.12(+0.57%)
Sep 18, 2013 20.45 21.18 20.33 21.05 9,890,604 +0.54(+2.63%)
Sep 17, 2013 20.25 20.87 20.11 20.51 7,409,719 +0.52(+2.60%)
Sep 16, 2013 20.27 20.32 19.94 19.99 5,154,307 +0.12(+0.60%)
Sep 13, 2013 20.11 20.18 19.68 19.87 6,888,998 -0.31(-1.54%)
Sep 12, 2013 20.36 20.42 19.91 20.18 5,933,896 -0.28(-1.37%)
Sep 11, 2013 20.05 20.58 19.96 20.46 13,382,164 +0.44(+2.20%)
Sep 10, 2013 19.77 20.04 19.45 20.02 8,093,194 +0.49(+2.51%)
Sep 09, 2013 19.04 19.62 18.99 19.53 7,603,274 +0.66(+3.50%)
Sep 06, 2013 18.70 19.18 18.65 18.87 6,491,335 +0.15(+0.80%)
Sep 05, 2013 18.34 18.83 18.31 18.72 5,345,301 +0.35(+1.91%)
Sep 04, 2013 18.16 18.43 18.08 18.37 3,944,416 +0.17(+0.93%)
Sep 03, 2013 18.31 18.48 18.02 18.20 4,972,533 +0.30(+1.68%)
Aug 30, 2013 17.89 18.06 17.80 17.90 3,395,495 +0.05(+0.28%)
Aug 29, 2013 17.95 18.14 17.80 17.85 3,829,727 -0.10(-0.56%)
Aug 28, 2013 17.99 18.33 17.89 17.95 4,553,637 -0.10(-0.55%)
Aug 27, 2013 18.30 18.37 17.97 18.05 5,776,231 -0.64(-3.42%)
Aug 26, 2013 18.73 18.98 18.56 18.69 4,667,105 +0.02(+0.11%)
Aug 23, 2013 18.43 18.88 18.41 18.67 4,685,795 +0.32(+1.74%)
Aug 22, 2013 18.05 18.52 18.05 18.35 4,066,086 +0.50(+2.80%)
Aug 21, 2013 18.00 18.28 17.73 17.85 4,170,069 -0.28(-1.54%)
Aug 20, 2013 18.00 18.31 17.90 18.13 3,927,737 +0.14(+0.78%)
Aug 19, 2013 18.75 18.80 17.93 17.99 7,131,451 -0.83(-4.41%)
Aug 16, 2013 19.10 19.50 18.62 18.82 10,250,579 -0.07(-0.37%)
Aug 15, 2013 18.77 19.09 18.37 18.89 6,782,393 -0.14(-0.74%)
Aug 14, 2013 18.97 19.41 18.66 19.03 5,118,080 +0.28(+1.49%)
Aug 13, 2013 19.37 19.40 18.73 18.75 5,937,811 -0.45(-2.34%)
Aug 12, 2013 18.93 19.47 18.85 19.20 9,245,770 +0.35(+1.86%)
Aug 09, 2013 18.27 19.06 18.26 18.85 10,149,027 +0.76(+4.20%)
Aug 08, 2013 17.53 18.21 17.50 18.09 9,083,866 +0.90(+5.24%)
Aug 07, 2013 17.10 17.43 16.86 17.19 5,888,661 +0.02(+0.12%)
Aug 06, 2013 17.48 17.53 17.11 17.17 5,322,393 -0.37(-2.11%)
Aug 05, 2013 17.45 17.88 17.31 17.54 4,746,872 +0.10(+0.57%)
Aug 02, 2013 17.41 17.65 17.23 17.44 3,940,276 +0.09(+0.52%)
Aug 01, 2013 17.55 17.58 17.26 17.35 5,594,775 +0.00(+0.00%)
Jul 31, 2013 17.71 17.71 17.25 17.35 9,715,069 -0.36(-2.03%)
Jul 30, 2013 18.75 18.79 17.63 17.71 15,376,881 -1.27(-6.69%)
Jul 29, 2013 18.86 19.14 18.58 18.98 6,699,490 +0.04(+0.21%)
Jul 26, 2013 18.68 19.00 18.48 18.94 4,889,371 +0.17(+0.91%)
Jul 25, 2013 18.60 19.02 18.41 18.77 4,704,181 +0.09(+0.48%)
Jul 24, 2013 19.22 19.22 18.56 18.68 7,057,042 -0.40(-2.10%)
Jul 23, 2013 18.58 19.26 18.58 19.08 8,830,317 +0.80(+4.38%)
Jul 22, 2013 18.21 18.50 18.06 18.28 4,089,090 +0.22(+1.22%)
Jul 19, 2013 18.44 18.60 18.00 18.06 4,502,490 -0.38(-2.06%)
Jul 18, 2013 17.98 18.65 17.96 18.44 7,495,634 +0.61(+3.45%)
Jul 17, 2013 17.82 18.09 17.77 17.83 5,093,402 +0.09(+0.48%)
Jul 16, 2013 18.00 18.13 17.58 17.74 5,380,521 -0.20(-1.11%)
Jul 15, 2013 17.97 18.30 17.94 17.94 3,631,029 -0.01(-0.06%)
Jul 12, 2013 18.45 18.46 17.86 17.95 8,316,368 -0.61(-3.29%)
Jul 11, 2013 18.70 18.85 18.41 18.56 7,333,024 +0.34(+1.87%)
Jul 10, 2013 18.66 18.73 18.08 18.22 6,598,104 -0.36(-1.94%)
Jul 09, 2013 18.83 18.70 18.52 18.58 5,156,425 -0.01(-0.05%)
Jul 08, 2013 18.48 19.07 18.37 18.59 7,610,514 +0.23(+1.25%)
Jul 05, 2013 18.51 18.54 17.87 18.36 7,490,355 +0.18(+0.99%)
Jul 03, 2013 18.75 18.97 18.04 18.18 10,819,168 -1.07(-5.56%)
Jul 02, 2013 17.73 19.40 17.65 19.25 15,656,806 +1.48(+8.33%)
Jul 01, 2013 17.67 17.98 17.50 17.77 5,018,248 +0.24(+1.37%)
Jun 28, 2013 17.91 17.98 17.51 17.53 5,903,716 -0.53(-2.93%)
Jun 27, 2013 17.62 18.26 17.55 18.06 9,346,045 +0.60(+3.44%)
Jun 26, 2013 17.20 17.65 17.02 17.46 7,582,014 +0.41(+2.40%)
Jun 25, 2013 16.67 17.07 16.27 17.05 7,387,084 +0.61(+3.71%)
Jun 24, 2013 16.83 16.87 16.11 16.44 8,277,154 -0.66(-3.86%)
Jun 21, 2013 17.53 17.57 16.90 17.10 8,050,413 -0.26(-1.50%)
Jun 20, 2013 17.39 17.83 17.11 17.36 7,676,362 -0.34(-1.92%)
Jun 19, 2013 17.85 18.05 17.50 17.70 5,300,490 -0.16(-0.90%)
Jun 18, 2013 17.40 18.05 17.31 17.86 6,227,058 +0.38(+2.17%)
Jun 17, 2013 18.09 18.13 17.40 17.48 6,404,730 -0.41(-2.29%)
Jun 14, 2013 18.22 18.46 17.66 17.89 8,256,625 -0.26(-1.43%)
Jun 13, 2013 17.30 18.25 17.27 18.15 10,623,994 +0.95(+5.52%)
Jun 12, 2013 17.30 17.68 17.14 17.20 6,444,008 +0.06(+0.35%)
Jun 11, 2013 16.91 17.27 16.79 17.14 6,312,122 -0.10(-0.58%)
Jun 10, 2013 17.28 17.48 17.00 17.24 4,677,427 -0.11(-0.63%)
Jun 07, 2013 17.42 17.61 17.23 17.35 5,304,204 -0.11(-0.63%)
Jun 06, 2013 17.34 17.60 17.16 17.46 5,028,203 +0.09(+0.52%)
Jun 05, 2013 17.51 17.73 17.22 17.37 5,267,574 -0.27(-1.53%)
Jun 04, 2013 17.81 17.95 17.50 17.64 4,984,615 -0.09(-0.51%)
Jun 03, 2013 17.93 18.07 17.48 17.73 7,704,582 +0.04(+0.23%)
May 31, 2013 18.11 18.23 17.69 17.69 10,509,590 -0.56(-3.07%)
May 30, 2013 18.18 18.53 17.99 18.25 6,707,095 +0.20(+1.11%)
May 29, 2013 18.30 18.46 17.88 18.05 8,297,991 -0.42(-2.27%)
May 28, 2013 18.70 18.88 18.40 18.47 6,777,820 +0.05(+0.27%)
May 24, 2013 18.31 18.81 18.28 18.42 5,173,903 -0.08(-0.43%)
May 23, 2013 18.48 18.61 18.23 18.50 8,249,779 -0.33(-1.75%)
May 22, 2013 19.26 19.70 18.57 18.83 11,006,272 -0.28(-1.47%)
May 21, 2013 19.15 19.57 18.94 19.11 10,009,595 +0.18(+0.95%)
May 20, 2013 18.32 19.08 18.27 18.93 7,501,329 +0.61(+3.33%)
May 17, 2013 18.21 18.53 18.11 18.32 8,005,995 +0.45(+2.52%)
May 16, 2013 17.96 18.41 17.65 17.87 8,291,709 -0.20(-1.11%)
May 15, 2013 18.45 18.45 17.91 18.07 8,696,314 -0.49(-2.64%)
May 13, 2013 19.18 19.18 18.43 18.56 7,350,000 -0.67(-3.48%)
May 10, 2013 19.11 19.26 18.59 19.23 8,875,032 +0.26(+1.37%)
May 09, 2013 19.27 19.33 18.83 18.97 6,980,050 -0.29(-1.51%)
May 08, 2013 18.42 19.47 18.32 19.26 11,271,275 +1.03(+5.65%)
May 07, 2013 18.29 18.66 18.19 18.23 5,761,694 +0.12(+0.66%)
May 06, 2013 18.28 18.35 17.80 18.11 5,459,425 -0.03(-0.17%)
May 03, 2013 17.49 18.23 17.06 18.14 9,503,850 +1.08(+6.33%)
May 02, 2013 17.44 17.45 16.90 17.06 5,953,019 -0.24(-1.39%)
May 01, 2013 17.62 17.62 16.97 17.30 7,578,490 -0.50(-2.81%)
Apr 30, 2013 16.85 17.80 16.70 17.80 9,966,878 +0.26(+1.48%)
Apr 29, 2013 17.45 17.89 17.26 17.54 8,643,824 +0.18(+1.04%)
Apr 26, 2013 17.53 17.62 17.01 17.36 8,740,546 -0.26(-1.48%)
Apr 25, 2013 17.31 17.90 17.01 17.62 12,794,172 +0.56(+3.28%)
Apr 24, 2013 16.36 17.16 16.35 17.06 8,925,394 +0.88(+5.44%)
Apr 23, 2013 16.40 16.64 15.96 16.18 9,568,356 -0.10(-0.61%)
Apr 22, 2013 16.45 16.51 15.80 16.28 9,381,048 -0.11(-0.67%)
Apr 19, 2013 16.64 16.76 16.10 16.39 7,013,200 -0.05(-0.30%)
Apr 18, 2013 16.28 16.88 16.06 16.44 10,532,976 +0.18(+1.11%)
Apr 17, 2013 16.37 16.50 16.01 16.26 9,159,935 -0.36(-2.17%)
Apr 16, 2013 16.87 16.97 16.38 16.62 9,439,512 -0.01(-0.06%)
Apr 15, 2013 17.24 17.24 16.51 16.63 13,479,798 -0.82(-4.70%)
Apr 12, 2013 17.53 17.60 17.09 17.45 8,135,971 -0.10(-0.57%)
Apr 11, 2013 17.76 18.01 17.42 17.55 8,441,933 -0.28(-1.57%)
Apr 10, 2013 18.12 18.19 17.72 17.83 7,985,765 -0.16(-0.89%)
Apr 09, 2013 17.44 18.31 17.38 17.99 11,344,726 +0.76(+4.41%)
Apr 08, 2013 17.29 17.60 17.02 17.23 5,724,621 -0.05(-0.29%)
Apr 05, 2013 17.26 17.53 17.01 17.28 10,845,086 -0.27(-1.54%)
Apr 04, 2013 17.49 17.84 17.22 17.55 10,465,570 +0.11(+0.63%)
Apr 03, 2013 17.69 17.77 16.87 17.44 16,192,070 -0.21(-1.19%)
Apr 02, 2013 18.44 18.52 17.40 17.65 22,246,202 -1.07(-5.72%)
Apr 01, 2013 19.50 19.56 18.61 18.72 9,034,619 -0.78(-4.00%)
Mar 28, 2013 19.82 19.82 19.36 19.50 6,686,772 -0.32(-1.61%)
Mar 27, 2013 19.72 19.94 19.55 19.82 6,098,438 -0.14(-0.70%)
Mar 26, 2013 19.85 19.96 19.46 19.96 5,853,632 +0.23(+1.17%)
Mar 25, 2013 19.82 19.88 19.40 19.73 4,524,695 -0.08(-0.40%)
Mar 22, 2013 19.75 19.96 19.70 19.81 5,168,924 +0.11(+0.56%)
Mar 21, 2013 19.26 20.01 19.25 19.70 9,241,225 +0.25(+1.29%)
Mar 20, 2013 19.67 19.79 19.19 19.45 11,410,497 -0.19(-0.97%)
Mar 19, 2013 20.01 20.23 19.40 19.64 9,657,728 -0.47(-2.34%)
Mar 18, 2013 19.80 20.30 19.75 20.11 5,519,715 -0.10(-0.49%)
Mar 15, 2013 19.84 20.30 19.82 20.21 7,789,967 +0.39(+1.97%)
Mar 14, 2013 20.12 20.15 19.55 19.82 11,164,638 -0.22(-1.10%)
Mar 13, 2013 20.63 20.67 19.82 20.04 9,418,131 -0.65(-3.14%)
Mar 12, 2013 20.76 21.07 20.40 20.69 5,625,694 -0.05(-0.24%)
Mar 11, 2013 20.83 20.96 20.60 20.74 4,534,444 -0.19(-0.91%)
Mar 08, 2013 20.97 21.36 20.70 20.93 6,873,401 +0.26(+1.26%)
Mar 07, 2013 20.77 21.15 20.65 20.67 6,034,066 -0.09(-0.43%)
Mar 06, 2013 20.12 20.82 20.08 20.76 7,037,264 +0.77(+3.85%)
Mar 05, 2013 20.30 20.59 19.93 19.99 6,803,863 -0.04(-0.20%)
Mar 04, 2013 20.35 20.36 19.76 20.03 7,364,109 -0.28(-1.38%)
Mar 01, 2013 20.60 20.64 20.10 20.31 8,070,064 -0.53(-2.54%)
Feb 28, 2013 20.98 21.25 20.73 20.84 6,559,472 -0.21(-1.00%)
Feb 27, 2013 20.57 21.32 20.56 21.05 7,831,963 +0.34(+1.64%)
Feb 26, 2013 20.68 20.76 20.14 20.71 9,282,268 +0.20(+0.98%)
Feb 25, 2013 21.51 21.62 20.50 20.51 5,809,473 -0.82(-3.84%)
Feb 22, 2013 21.62 21.68 20.90 21.33 6,323,352 -0.04(-0.19%)
Feb 21, 2013 21.75 21.94 21.13 21.37 9,014,616 -0.64(-2.91%)
Feb 20, 2013 23.13 23.17 21.94 22.01 6,275,516 -1.13(-4.88%)
Feb 19, 2013 23.28 24.00 23.05 23.14 7,454,290 -0.02(-0.09%)
Feb 15, 2013 23.73 23.73 23.00 23.16 6,140,599 -0.41(-1.74%)
Feb 14, 2013 22.67 23.70 22.65 23.57 7,603,892 +0.72(+3.15%)
Feb 13, 2013 22.56 22.90 22.47 22.85 4,446,038 +0.22(+0.97%)
Feb 12, 2013 22.45 22.96 22.32 22.63 4,452,139 +0.10(+0.44%)
Feb 11, 2013 22.35 22.68 22.30 22.53 3,773,968 +0.06(+0.27%)
Feb 08, 2013 22.40 22.67 22.23 22.47 5,636,983 +0.15(+0.67%)
Feb 07, 2013 22.85 22.86 22.12 22.32 8,030,276 -0.40(-1.76%)
Feb 06, 2013 22.20 23.38 22.12 22.72 15,720,417 +0.78(+3.56%)
Feb 04, 2013 22.32 22.42 21.91 21.94 7,012,722 -0.44(-1.97%)
Feb 01, 2013 22.70 22.75 22.28 22.38 8,540,243 +0.03(+0.13%)
Jan 31, 2013 22.25 22.60 22.17 22.35 7,432,066 +0.03(+0.13%)
Jan 30, 2013 23.20 23.37 22.17 22.32 13,512,939 -0.88(-3.79%)
Jan 29, 2013 24.19 24.33 23.12 23.20 11,930,487 -0.52(-2.19%)
Jan 28, 2013 24.51 24.52 23.63 23.72 9,274,899 -0.81(-3.30%)
Jan 25, 2013 24.39 24.56 24.00 24.53 6,470,253 +0.31(+1.28%)
Jan 24, 2013 24.89 25.19 24.16 24.22 7,598,260 -0.77(-3.08%)
Jan 23, 2013 25.22 25.22 24.55 24.99 6,958,526 -0.19(-0.75%)
Jan 22, 2013 24.87 25.23 24.60 25.18 7,410,741 +0.41(+1.66%)
Jan 18, 2013 24.81 24.94 24.30 24.77 6,904,737 +0.07(+0.28%)
Jan 17, 2013 24.66 24.89 24.46 24.70 4,865,503 +0.18(+0.73%)
Jan 16, 2013 24.50 24.63 24.25 24.52 5,209,030 -0.22(-0.89%)
Jan 15, 2013 24.24 24.86 24.15 24.74 5,698,523 +0.36(+1.48%)
Jan 14, 2013 24.95 25.14 24.24 24.38 6,832,547 -0.50(-2.01%)
Jan 11, 2013 25.69 25.69 24.75 24.88 7,267,522 -0.85(-3.30%)
Jan 10, 2013 25.75 26.10 25.41 25.73 7,921,070 +0.27(+1.06%)
Jan 09, 2013 25.24 25.64 24.80 25.46 8,572,045 +0.45(+1.80%)
Jan 08, 2013 25.68 25.71 24.93 25.01 6,627,111 -0.70(-2.72%)
Jan 07, 2013 25.46 26.15 25.44 25.71 6,687,715 +0.01(+0.04%)
Jan 04, 2013 25.55 25.79 25.33 25.70 5,800,672 +0.28(+1.10%)
Jan 03, 2013 25.79 26.29 25.35 25.42 8,834,501 -0.47(-1.82%)
Jan 02, 2013 25.24 25.92 23.85 25.89 15,628,455 +2.04(+8.55%)
Dec 31, 2012 23.15 23.89 22.93 23.85 8,101,798 +0.82(+3.56%)
Dec 28, 2012 23.28 23.45 22.95 23.03 5,409,083 -0.61(-2.58%)
Dec 27, 2012 24.43 24.51 23.28 23.64 7,054,615 -0.62(-2.56%)
Dec 26, 2012 24.16 24.78 24.16 24.26 4,209,435 +0.20(+0.83%)
Dec 24, 2012 23.94 24.07 23.63 24.06 1,855,997 +0.12(+0.50%)
Dec 21, 2012 23.99 24.24 23.64 23.94 9,553,282 -0.68(-2.76%)
Dec 20, 2012 24.37 24.62 24.10 24.62 5,552,444 +0.19(+0.78%)
Dec 19, 2012 24.52 24.75 24.28 24.43 6,460,580 -0.00(-0.00%)
Dec 18, 2012 24.15 24.51 24.00 24.43 8,403,910 +0.41(+1.71%)
Dec 17, 2012 24.20 24.58 23.72 24.02 11,273,922 +0.17(+0.71%)
Dec 14, 2012 22.50 24.08 22.48 23.85 19,823,222 +1.52(+6.81%)
Dec 13, 2012 22.21 22.80 22.16 22.33 8,353,220 +0.17(+0.77%)
Dec 12, 2012 22.52 22.84 21.94 22.16 11,118,344 -0.25(-1.12%)
Dec 11, 2012 22.04 22.64 21.76 22.41 10,304,829 +0.56(+2.56%)
Dec 10, 2012 21.46 22.14 21.42 21.85 7,760,857 +0.08(+0.37%)
Dec 07, 2012 22.12 22.23 21.65 21.77 5,277,463 -0.23(-1.05%)
Dec 06, 2012 21.99 22.25 21.67 22.00 5,257,419 -0.06(-0.27%)
Dec 05, 2012 21.83 22.25 21.66 22.06 6,970,626 +0.40(+1.85%)
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.