United States Steel Corp (NY: X )

21.48 USD -0.36 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.17 26.80 25.76 26.55 29,131,372 +1.05(+4.12%)
Apr 29, 2009 26.33 26.85 25.50 25.50 50,006,036 -0.65(-2.49%)
Apr 28, 2009 25.47 27.09 25.19 26.15 26,639,982 -1.56(-5.63%)
Apr 27, 2009 27.76 28.59 27.20 27.71 15,676,460 -1.32(-4.55%)
Apr 24, 2009 27.56 29.38 27.27 29.03 16,557,912 +2.00(+7.40%)
Apr 23, 2009 27.59 28.16 26.57 27.03 16,193,690 -1.32(-4.66%)
Apr 22, 2009 27.73 29.54 27.22 28.35 13,572,078 +0.08(+0.28%)
Apr 21, 2009 25.56 28.51 25.49 28.27 14,647,868 +1.69(+6.36%)
Apr 20, 2009 28.75 28.75 26.56 26.58 15,325,657 -3.38(-11.28%)
Apr 17, 2009 28.77 30.38 28.10 29.96 19,929,346 +1.22(+4.24%)
Apr 16, 2009 28.23 29.24 27.02 28.74 17,929,845 +1.13(+4.09%)
Apr 15, 2009 26.14 27.61 25.73 27.61 15,662,767 +1.53(+5.87%)
Apr 14, 2009 26.87 27.88 25.82 26.08 14,136,329 -1.29(-4.71%)
Apr 13, 2009 25.58 27.72 25.18 27.37 13,229,158 +1.26(+4.83%)
Apr 09, 2009 25.24 26.16 24.85 26.11 14,529,163 +2.26(+9.48%)
Apr 08, 2009 24.18 24.36 22.65 23.85 11,565,861 +0.46(+1.97%)
Apr 07, 2009 24.13 24.78 23.31 23.39 13,449,568 -1.77(-7.03%)
Apr 06, 2009 25.12 25.38 24.33 25.16 12,910,426 -0.71(-2.74%)
Apr 03, 2009 24.65 26.45 24.50 25.87 19,970,473 +0.69(+2.74%)
Apr 02, 2009 24.09 25.50 23.78 25.18 22,052,908 +2.56(+11.32%)
Apr 01, 2009 20.50 22.92 20.17 22.62 18,634,980 +1.49(+7.05%)
Mar 31, 2009 22.31 22.31 20.79 21.13 18,578,783 -0.42(-1.95%)
Mar 30, 2009 22.74 22.74 20.90 21.55 17,410,244 -3.19(-12.89%)
Mar 26, 2009 24.44 25.11 24.11 24.74 19,793,371 +1.27(+5.41%)
Mar 25, 2009 23.79 25.74 22.48 23.47 34,681,349 +0.15(+0.64%)
Mar 24, 2009 21.60 24.27 21.05 23.32 26,362,323 +1.24(+5.62%)
Mar 23, 2009 21.29 22.14 21.07 22.08 22,950,410 +2.36(+11.97%)
Mar 20, 2009 21.37 21.49 19.25 19.72 20,139,261 -1.70(-7.96%)
Mar 19, 2009 20.16 22.45 19.92 21.42 31,624,743 +2.26(+11.78%)
Mar 18, 2009 17.55 19.57 17.15 19.17 20,064,696 +1.36(+7.62%)
Mar 17, 2009 17.46 17.87 16.66 17.81 19,424,350 -0.59(-3.21%)
Mar 16, 2009 18.53 19.60 17.87 18.40 16,882,228 +0.22(+1.21%)
Mar 13, 2009 19.50 19.53 17.62 18.18 0 -0.92(-4.82%)
Mar 12, 2009 18.74 19.28 17.61 19.10 21,344,519 -0.23(-1.19%)
Mar 11, 2009 20.75 20.87 18.83 19.33 16,990,577 -0.75(-3.74%)
Mar 10, 2009 18.38 20.40 18.21 20.08 19,391,695 +2.66(+15.27%)
Mar 09, 2009 17.38 18.40 17.08 17.42 15,247,334 -0.27(-1.53%)
Mar 06, 2009 18.13 18.90 16.97 17.69 0 +0.05(+0.28%)
Mar 05, 2009 18.00 18.72 17.39 17.64 18,559,108 -1.29(-6.81%)
Mar 04, 2009 18.72 19.37 18.15 18.93 23,970,820 +1.94(+11.42%)
Mar 02, 2009 19.20 19.32 16.94 16.99 18,681,777 -2.68(-13.62%)
Feb 27, 2009 19.67 20.81 19.03 19.67 0 -0.39(-1.94%)
Feb 26, 2009 21.60 21.98 19.93 20.06 14,660,306 -0.77(-3.70%)
Feb 25, 2009 22.41 22.89 20.78 20.83 16,681,292 -1.32(-5.96%)
Feb 24, 2009 21.61 22.27 20.28 22.15 20,419,162 +0.62(+2.88%)
Feb 23, 2009 25.22 25.35 20.10 21.53 19,561,532 -3.27(-13.19%)
Feb 20, 2009 23.82 25.62 23.39 24.80 13,274,664 +0.03(+0.12%)
Feb 19, 2009 26.51 26.98 24.46 24.77 12,729,933 -0.69(-2.71%)
Feb 18, 2009 27.69 27.70 24.71 25.46 17,860,239 -1.87(-6.84%)
Feb 17, 2009 28.95 29.16 27.20 27.33 12,747,899 -3.28(-10.72%)
Feb 13, 2009 31.49 32.08 30.25 30.61 9,703,682 -0.93(-2.95%)
Feb 12, 2009 30.00 31.61 29.05 31.54 12,129,387 +0.79(+2.57%)
Feb 11, 2009 31.97 32.31 29.79 30.75 12,792,309 -0.41(-1.32%)
Feb 10, 2009 35.03 35.05 30.79 31.16 15,355,911 -3.89(-11.10%)
Feb 09, 2009 35.00 36.70 34.16 35.05 14,618,553 +0.59(+1.71%)
Feb 06, 2009 31.95 35.00 31.55 34.46 14,449,717 +3.03(+9.64%)
Feb 05, 2009 30.46 31.95 29.20 31.43 9,279,008 +1.02(+3.35%)
Feb 04, 2009 29.79 31.46 29.68 30.41 11,520,614 +1.39(+4.79%)
Feb 03, 2009 28.46 29.67 28.34 29.02 8,790,738 +0.84(+2.98%)
Feb 02, 2009 29.34 29.70 27.73 28.18 12,972,365 -1.85(-6.16%)
Jan 30, 2009 31.85 32.10 29.50 30.03 0 -2.86(-8.70%)
Jan 29, 2009 33.81 34.00 32.59 32.89 10,668,208 -1.91(-5.49%)
Jan 28, 2009 32.70 34.90 32.50 34.80 14,859,472 +3.31(+10.51%)
Jan 27, 2009 31.97 32.35 30.72 31.49 18,117,426 +2.03(+6.89%)
Jan 26, 2009 30.82 32.20 29.04 29.46 9,532,307 -1.33(-4.32%)
Jan 23, 2009 28.77 32.00 28.36 30.79 9,370,578 +0.79(+2.63%)
Jan 22, 2009 30.87 31.28 29.63 30.00 9,167,378 -1.80(-5.66%)
Jan 21, 2009 31.01 31.99 29.85 31.80 7,787,521 +1.70(+5.65%)
Jan 20, 2009 31.61 32.58 29.96 30.10 7,220,487 -2.48(-7.61%)
Jan 16, 2009 33.22 34.09 31.13 32.58 9,509,495 +0.29(+0.90%)
Jan 15, 2009 30.86 33.41 28.89 32.29 14,759,204 +1.95(+6.43%)
Jan 14, 2009 31.97 32.20 30.00 30.34 7,904,821 -2.46(-7.50%)
Jan 13, 2009 31.54 33.31 31.19 32.80 9,090,824 +0.83(+2.60%)
Jan 12, 2009 35.88 36.00 31.80 31.97 14,359,067 -4.73(-12.89%)
Jan 09, 2009 38.64 38.99 36.51 36.70 6,376,595 -1.64(-4.28%)
Jan 08, 2009 36.98 38.47 36.13 38.34 6,593,181 +1.13(+3.04%)
Jan 07, 2009 39.06 39.22 36.86 37.21 7,675,301 -2.93(-7.30%)
Jan 06, 2009 41.03 41.47 38.36 40.14 11,545,935 +0.66(+1.67%)
Jan 05, 2009 39.38 40.85 38.05 39.48 10,908,506 -0.03(-0.08%)
Jan 02, 2009 37.72 40.06 37.50 39.51 9,966,400 +2.31(+6.21%)
Jan 01, 2009 37.52 38.90 37.17 37.20 0 +0.00(+0.00%)
Dec 31, 2008 37.52 38.90 37.17 37.20 7,071,998 -0.35(-0.93%)
Dec 30, 2008 35.58 37.76 34.55 37.55 7,345,752 +2.70(+7.75%)
Dec 29, 2008 35.83 35.83 34.12 34.85 5,376,491 -0.35(-0.99%)
Dec 26, 2008 34.00 35.50 33.77 35.20 3,329,551 +1.16(+3.41%)
Dec 24, 2008 34.70 34.72 33.76 34.04 1,739,455 -0.42(-1.22%)
Dec 23, 2008 34.57 35.80 33.80 34.46 6,221,296 +0.36(+1.06%)
Dec 22, 2008 36.26 36.82 33.40 34.10 8,411,494 -3.03(-8.16%)
Dec 19, 2008 37.98 38.08 35.60 37.13 9,499,409 -0.21(-0.56%)
Dec 18, 2008 41.63 42.15 36.10 37.34 12,539,357 -4.78(-11.35%)
Dec 17, 2008 39.53 44.13 38.75 42.12 13,230,400 +1.87(+4.65%)
Dec 16, 2008 38.00 40.50 36.67 40.25 11,961,978 +3.08(+8.29%)
Dec 15, 2008 40.17 40.75 36.52 37.17 11,654,931 -1.86(-4.77%)
Dec 12, 2008 35.14 39.04 34.80 39.03 10,798,054 +1.81(+4.86%)
Dec 11, 2008 37.20 40.70 36.28 37.22 15,026,046 -0.42(-1.12%)
Dec 10, 2008 36.68 38.00 36.11 37.64 11,508,099 +2.66(+7.60%)
Dec 09, 2008 34.47 38.91 34.20 34.98 19,915,745 -0.81(-2.26%)
Dec 08, 2008 31.60 37.11 31.40 35.79 15,896,301 +7.03(+24.44%)
Dec 05, 2008 26.08 28.81 25.80 28.76 8,188,044 +2.04(+7.63%)
Dec 04, 2008 27.25 30.35 26.30 26.72 8,395,199 -0.91(-3.29%)
Dec 03, 2008 26.01 27.69 25.42 27.63 6,490,720 +0.14(+0.51%)
Dec 02, 2008 26.44 27.99 26.28 27.49 9,771,198 +1.85(+7.22%)
Dec 01, 2008 28.70 29.07 25.39 25.64 8,767,533 -4.76(-15.66%)
Nov 28, 2008 29.00 30.40 28.40 30.40 3,052,489 +0.50(+1.67%)
Nov 26, 2008 26.82 29.90 26.61 29.90 10,289,443 +2.33(+8.45%)
Nov 25, 2008 28.07 29.01 26.30 27.57 8,550,832 -0.28(-1.01%)
Nov 24, 2008 26.35 28.49 25.41 27.85 12,275,933 +2.94(+11.80%)
Nov 21, 2008 22.50 24.91 21.67 24.91 15,094,439 +3.94(+18.79%)
Nov 20, 2008 24.90 25.28 20.71 20.97 14,372,383 -4.24(-16.82%)
Nov 19, 2008 28.61 29.56 25.20 25.21 10,710,526 -3.89(-13.37%)
Nov 18, 2008 29.19 29.81 27.67 29.10 8,232,410 +0.46(+1.61%)
Nov 17, 2008 29.39 30.37 28.03 28.64 9,723,028 -1.11(-3.73%)
Nov 14, 2008 29.81 31.80 29.39 29.75 9,886,949 -1.48(-4.74%)
Nov 13, 2008 28.23 31.25 26.60 31.23 15,589,617 +3.85(+14.06%)
Nov 12, 2008 31.48 31.57 27.27 27.38 12,832,611 -5.00(-15.44%)
Nov 11, 2008 33.38 33.78 31.75 32.38 8,636,077 -1.64(-4.82%)
Nov 10, 2008 36.12 36.70 33.09 34.02 10,127,827 +0.34(+1.01%)
Nov 07, 2008 33.06 34.68 32.06 33.68 8,126,630 +1.47(+4.56%)
Nov 06, 2008 36.73 37.18 31.82 32.21 12,884,059 -5.54(-14.68%)
Nov 05, 2008 39.38 41.24 37.40 37.75 11,133,297 -3.42(-8.31%)
Nov 04, 2008 39.37 42.58 38.76 41.17 12,966,386 +2.89(+7.55%)
Nov 03, 2008 37.07 39.45 36.31 38.28 12,923,436 +1.40(+3.80%)
Oct 31, 2008 36.93 37.57 35.61 36.88 9,321,419 -0.90(-2.38%)
Oct 30, 2008 36.78 38.88 35.79 37.78 16,635,622 +2.41(+6.81%)
Oct 29, 2008 35.00 36.42 32.22 35.37 18,232,186 +0.17(+0.48%)
Oct 28, 2008 32.18 36.20 28.43 35.20 22,815,508 +4.38(+14.21%)
Oct 27, 2008 33.88 36.00 30.65 30.82 12,178,377 -3.86(-11.13%)
Oct 24, 2008 31.11 36.65 30.48 34.68 13,127,529 -0.83(-2.34%)
Oct 23, 2008 35.95 38.00 33.49 35.51 15,559,004 -0.46(-1.28%)
Oct 22, 2008 39.79 40.00 34.13 35.97 16,959,958 -6.38(-15.06%)
Oct 21, 2008 44.84 46.50 42.22 42.35 13,562,048 -3.51(-7.65%)
Oct 20, 2008 42.79 46.23 42.19 45.86 11,776,712 +4.62(+11.20%)
Oct 17, 2008 40.56 45.35 39.72 41.24 15,134,773 -0.76(-1.81%)
Oct 16, 2008 40.21 43.16 36.76 42.00 17,765,691 +3.18(+8.19%)
Oct 15, 2008 44.67 44.82 38.37 38.82 14,483,925 -8.36(-17.72%)
Oct 14, 2008 53.50 55.39 45.61 47.18 16,917,241 -3.90(-7.64%)
Oct 13, 2008 48.79 52.27 44.30 51.08 16,387,743 +6.49(+14.55%)
Oct 10, 2008 42.78 49.72 39.30 44.59 22,152,143 -1.80(-3.88%)
Oct 09, 2008 55.02 57.29 45.85 46.39 13,441,167 -6.98(-13.08%)
Oct 08, 2008 49.45 58.00 45.40 53.37 27,082,021 +2.09(+4.08%)
Oct 07, 2008 61.04 62.35 51.28 51.28 17,562,342 -8.34(-13.99%)
Oct 06, 2008 59.59 60.47 52.06 59.62 20,196,004 -3.88(-6.11%)
Oct 03, 2008 64.66 70.00 63.14 63.50 0 +0.09(+0.14%)
Oct 02, 2008 68.67 69.00 62.28 63.41 11,753,122 -7.54(-10.63%)
Oct 01, 2008 77.11 77.92 70.13 70.95 11,451,292 -6.66(-8.58%)
Sep 30, 2008 74.86 78.65 72.73 77.61 9,302,073 +5.28(+7.30%)
Sep 29, 2008 83.00 83.00 68.62 72.33 13,144,927 -14.93(-17.11%)
Sep 26, 2008 86.75 87.66 84.79 87.26 0 -2.26(-2.52%)
Sep 25, 2008 90.52 91.33 85.62 89.52 10,459,122 -0.58(-0.64%)
Sep 24, 2008 94.97 94.97 89.51 90.10 7,688,008 -3.57(-3.81%)
Sep 23, 2008 98.99 100.82 93.34 93.67 7,756,722 -5.56(-5.60%)
Sep 22, 2008 103.88 106.04 99.23 99.23 7,721,625 -3.77(-3.66%)
Sep 19, 2008 104.15 104.70 95.05 103.00 0 +8.94(+9.50%)
Sep 18, 2008 91.99 95.81 87.50 94.06 15,067,532 +3.86(+4.28%)
Sep 17, 2008 97.60 98.00 86.25 90.20 14,291,174 -10.87(-10.75%)
Sep 16, 2008 92.96 101.75 90.00 101.07 11,163,050 +4.46(+4.62%)
Sep 15, 2008 103.45 105.38 96.15 96.61 9,371,041 -12.12(-11.15%)
Sep 12, 2008 104.79 109.35 102.21 108.73 10,265,482 +4.38(+4.20%)
Sep 11, 2008 97.01 104.87 95.10 104.35 11,888,478 +4.30(+4.30%)
Sep 10, 2008 95.70 102.43 95.01 100.05 13,647,470 +6.36(+6.79%)
Sep 09, 2008 103.72 104.34 92.59 93.69 18,630,957 -13.92(-12.94%)
Sep 08, 2008 116.39 116.70 105.51 107.61 10,255,798 -6.00(-5.28%)
Sep 05, 2008 112.49 114.55 107.48 113.61 0 +0.94(+0.83%)
Sep 04, 2008 117.75 119.37 111.53 112.67 9,047,383 -6.08(-5.12%)
Sep 03, 2008 120.88 124.02 115.80 118.75 9,791,993 -0.64(-0.54%)
Sep 02, 2008 127.80 128.00 119.30 119.39 8,454,119 -13.68(-10.28%)
Aug 29, 2008 132.00 134.88 131.57 133.07 2,260,921 +0.42(+0.32%)
Aug 28, 2008 133.19 134.83 130.32 132.65 4,416,135 +0.46(+0.35%)
Aug 27, 2008 130.61 133.14 130.02 132.19 3,947,635 +2.34(+1.80%)
Aug 26, 2008 128.59 130.75 126.20 129.85 4,567,734 +1.71(+1.33%)
Aug 25, 2008 133.79 133.88 126.86 128.14 5,441,533 -5.62(-4.20%)
Aug 22, 2008 138.93 138.93 131.95 133.76 4,171,862 -5.44(-3.91%)
Aug 21, 2008 143.99 144.09 137.71 139.20 5,195,483 -3.21(-2.25%)
Aug 20, 2008 138.49 142.41 135.78 142.41 7,022,468 +6.29(+4.62%)
Aug 19, 2008 130.64 138.22 130.50 136.12 5,464,506 +4.68(+3.56%)
Aug 18, 2008 131.87 135.35 130.00 131.44 4,758,626 +0.56(+0.43%)
Aug 15, 2008 133.00 134.78 128.11 130.88 0 -4.08(-3.02%)
Aug 14, 2008 136.82 139.40 131.92 134.96 7,147,093 -2.96(-2.15%)
Aug 13, 2008 130.81 139.25 129.36 137.92 8,682,153 +8.06(+6.21%)
Aug 12, 2008 129.00 132.25 126.90 129.86 10,144,513 +1.40(+1.09%)
Aug 11, 2008 137.75 138.30 126.60 128.46 11,066,503 -9.24(-6.71%)
Aug 08, 2008 140.76 141.73 135.23 137.70 7,371,771 -5.81(-4.05%)
Aug 07, 2008 145.70 145.97 140.21 143.51 6,208,664 -0.83(-0.58%)
Aug 06, 2008 145.73 147.44 141.41 144.34 6,888,606 +1.17(+0.82%)
Aug 05, 2008 141.71 146.24 136.50 143.17 9,447,383 +3.30(+2.36%)
Aug 04, 2008 149.69 150.00 136.64 139.87 9,844,539 -11.56(-7.63%)
Aug 01, 2008 160.00 161.00 151.43 151.43 5,882,242 -8.93(-5.57%)
Jul 31, 2008 164.96 165.96 156.66 160.36 7,778,183 -6.49(-3.89%)
Jul 30, 2008 167.65 170.85 159.47 166.85 9,285,399 +1.09(+0.66%)
Jul 29, 2008 165.76 169.48 157.08 165.76 16,369,099 +20.43(+14.06%)
Jul 28, 2008 142.86 148.33 140.33 145.33 5,787,523 +4.26(+3.02%)
Jul 25, 2008 137.94 143.70 135.60 141.07 5,314,916 +5.05(+3.71%)
Jul 24, 2008 140.37 142.73 133.69 136.02 8,579,277 -4.57(-3.25%)
Jul 23, 2008 145.91 148.49 139.31 140.59 5,013,579 -5.42(-3.71%)
Jul 22, 2008 148.99 150.37 141.49 146.01 7,284,351 -4.35(-2.89%)
Jul 21, 2008 144.78 150.45 142.73 150.36 8,100,006 +7.87(+5.52%)
Jul 18, 2008 147.00 151.85 140.23 142.49 9,008,254 -2.70(-1.86%)
Jul 17, 2008 150.93 157.50 141.80 145.19 11,472,437 -8.82(-5.73%)
Jul 16, 2008 157.30 157.30 146.41 154.01 6,832,999 -1.04(-0.67%)
Jul 15, 2008 158.33 159.46 149.71 155.05 7,411,596 -5.95(-3.70%)
Jul 14, 2008 168.83 168.83 159.26 161.00 5,384,891 -2.56(-1.57%)
Jul 11, 2008 162.97 167.00 158.58 163.56 6,693,213 -1.83(-1.11%)
Jul 10, 2008 161.50 167.90 156.06 165.39 9,955,491 +7.22(+4.56%)
Jul 09, 2008 156.55 170.27 155.84 158.17 16,878,530 +7.62(+5.06%)
Jul 08, 2008 157.95 157.99 146.96 150.55 10,617,658 -7.20(-4.56%)
Jul 07, 2008 157.94 163.38 155.70 157.75 10,311,742 +1.95(+1.25%)
Jul 04, 2008 155.04 160.22 149.04 155.80 10,546,004 +0.00(+0.00%)
Jul 03, 2008 155.04 160.22 149.04 155.80 10,546,004 +2.40(+1.56%)
Jul 02, 2008 175.69 182.79 151.61 153.40 16,422,532 -21.95(-12.52%)
Jul 01, 2008 182.01 182.01 168.71 175.35 10,759,215 -9.43(-5.10%)
Jun 30, 2008 188.91 191.09 184.17 184.78 3,803,117 -2.15(-1.15%)
Jun 27, 2008 185.16 189.47 182.70 186.93 4,812,870 +1.60(+0.86%)
Jun 26, 2008 189.97 192.60 183.73 185.33 5,089,638 -6.63(-3.45%)
Jun 25, 2008 190.52 193.99 184.88 191.96 5,473,772 +2.45(+1.29%)
Jun 24, 2008 193.95 196.00 188.70 189.51 5,567,604 -1.51(-0.79%)
Jun 23, 2008 185.95 191.96 185.88 191.02 5,532,415 +8.23(+4.50%)
Jun 20, 2008 185.93 186.49 181.09 182.79 6,721,909 +0.62(+0.34%)
Jun 19, 2008 178.46 183.83 177.27 182.17 6,644,766 +7.37(+4.22%)
Jun 18, 2008 169.01 176.15 169.01 174.80 3,892,458 +4.95(+2.91%)
Jun 17, 2008 173.00 175.98 169.10 169.85 4,141,556 -2.98(-1.72%)
Jun 16, 2008 174.00 177.35 172.47 172.83 2,825,173 -1.78(-1.02%)
Jun 13, 2008 168.57 175.35 168.14 174.61 4,946,741 +8.03(+4.82%)
Jun 12, 2008 174.16 174.16 163.90 166.58 6,167,728 -5.88(-3.41%)
Jun 11, 2008 177.50 178.49 170.82 172.46 5,997,707 -3.95(-2.24%)
Jun 10, 2008 178.56 182.53 174.13 176.41 5,817,962 -7.88(-4.28%)
Jun 09, 2008 182.46 185.74 180.14 184.29 4,674,516 +4.02(+2.23%)
Jun 06, 2008 181.69 185.55 179.40 180.27 5,278,749 -2.88(-1.57%)
Jun 05, 2008 177.00 184.59 175.25 183.15 7,317,591 +9.93(+5.73%)
Jun 04, 2008 175.72 179.48 172.63 173.22 4,369,212 -3.35(-1.90%)
Jun 03, 2008 173.68 179.63 172.91 176.57 6,238,392 +4.70(+2.73%)
Jun 02, 2008 172.00 175.69 170.01 171.87 3,436,341 -0.84(-0.49%)
May 30, 2008 172.50 176.79 172.02 172.71 5,371,872 +2.12(+1.24%)
May 29, 2008 173.86 175.24 169.52 170.59 4,494,079 -5.08(-2.89%)
May 28, 2008 169.02 176.18 169.01 175.67 4,303,456 +6.62(+3.92%)
May 27, 2008 172.24 172.25 166.20 169.05 4,948,655 -3.18(-1.85%)
May 26, 2008 172.27 174.00 165.91 172.23 0 +0.00(+0.00%)
May 23, 2008 172.27 174.00 165.91 172.23 5,968,185 +0.08(+0.05%)
May 22, 2008 177.09 182.02 170.41 172.15 7,793,023 -3.95(-2.24%)
May 21, 2008 183.46 185.55 175.99 176.10 6,194,889 -7.92(-4.30%)
May 20, 2008 179.00 184.16 175.02 184.02 6,062,505 +3.80(+2.11%)
May 19, 2008 182.16 185.35 179.25 180.22 5,024,104 -1.05(-0.58%)
May 16, 2008 177.17 181.33 177.17 181.27 4,803,408 +4.66(+2.64%)
May 15, 2008 172.71 177.20 172.71 176.61 4,714,732 +4.63(+2.69%)
May 14, 2008 173.84 176.89 171.35 171.98 4,696,376 -1.43(-0.82%)
May 13, 2008 171.62 173.41 169.44 173.41 3,357,253 +1.63(+0.95%)
May 12, 2008 171.60 172.60 167.73 171.78 4,180,473 +0.66(+0.39%)
May 09, 2008 172.50 172.50 165.83 171.12 6,526,473 -2.19(-1.26%)
May 08, 2008 168.75 173.99 168.13 173.31 4,457,566 +5.59(+3.33%)
May 07, 2008 168.38 172.41 165.00 167.72 5,806,718 -0.94(-0.56%)
May 06, 2008 165.59 173.00 164.66 168.66 6,709,599 +1.81(+1.08%)
May 05, 2008 157.94 166.89 157.25 166.85 6,207,020 +9.79(+6.23%)
May 02, 2008 153.50 157.96 151.24 157.06 4,373,665 +5.40(+3.56%)
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.