United States Steel Corp (NY: X )

23.52 USD +0.87 (+3.84%)
Official Closing Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.860 8.050 7.520 7.680 13,784,031 -0.32(-4.00%)
Apr 29, 2020 7.760 8.190 7.590 8.000 14,103,231 +0.46(+6.10%)
Apr 28, 2020 7.480 7.700 7.100 7.540 11,785,817 +0.26(+3.57%)
Apr 27, 2020 6.950 7.610 6.730 7.280 16,888,759 +0.46(+6.74%)
Apr 24, 2020 6.820 6.979 6.680 6.820 7,773,200 +0.11(+1.64%)
Apr 23, 2020 6.590 6.990 6.550 6.710 12,366,627 +0.20(+3.07%)
Apr 22, 2020 6.890 6.940 6.490 6.510 10,185,633 -0.18(-2.69%)
Apr 21, 2020 6.430 6.790 6.410 6.690 11,576,102 +0.10(+1.52%)
Apr 20, 2020 6.550 6.840 6.430 6.590 12,528,138 -0.20(-2.95%)
Apr 17, 2020 6.770 6.880 6.570 6.790 17,999,000 +0.28(+4.30%)
Apr 16, 2020 6.540 6.600 6.340 6.510 13,346,906 -0.04(-0.61%)
Apr 15, 2020 6.460 6.580 6.300 6.550 17,096,084 -0.31(-4.52%)
Apr 14, 2020 6.940 7.140 6.770 6.860 12,026,047 +0.06(+0.88%)
Apr 13, 2020 6.940 7.030 6.700 6.800 12,568,056 -0.01(-0.15%)
Apr 09, 2020 7.100 7.300 6.740 6.810 20,097,100 +0.05(+0.74%)
Apr 08, 2020 6.550 6.920 6.500 6.760 12,774,443 +0.30(+4.64%)
Apr 07, 2020 6.700 6.910 6.410 6.460 17,118,470 +0.11(+1.73%)
Apr 06, 2020 6.170 6.570 6.150 6.350 15,210,183 +0.39(+6.54%)
Apr 03, 2020 6.060 6.430 5.890 5.960 15,783,400 -0.18(-2.93%)
Apr 02, 2020 6.440 6.740 5.850 6.140 26,441,172 -0.25(-3.91%)
Apr 01, 2020 6.110 7.180 5.980 6.390 30,248,941 +0.08(+1.27%)
Mar 31, 2020 5.800 6.580 5.700 6.310 33,359,069 +0.49(+8.42%)
Mar 30, 2020 5.750 5.970 5.460 5.820 15,193,489 +0.04(+0.69%)
Mar 27, 2020 5.850 5.980 5.490 5.780 19,864,000 -0.33(-5.40%)
Mar 26, 2020 5.980 6.340 5.800 6.110 17,237,187 +0.24(+4.09%)
Mar 25, 2020 6.020 6.160 5.670 5.870 21,568,070 -0.08(-1.34%)
Mar 24, 2020 5.940 6.200 5.600 5.950 22,597,091 +0.51(+9.37%)
Mar 23, 2020 5.220 5.840 5.100 5.440 19,670,852 +0.15(+2.84%)
Mar 20, 2020 5.170 5.450 4.950 5.290 23,959,200 +0.01(+0.19%)
Mar 19, 2020 4.950 5.430 4.610 5.280 19,019,397 +0.38(+7.76%)
Mar 18, 2020 5.200 5.490 4.550 4.900 27,767,556 -0.68(-12.19%)
Mar 17, 2020 5.440 6.250 5.380 5.580 30,258,112 +0.26(+4.89%)
Mar 16, 2020 4.800 5.340 4.540 5.320 22,915,547 -0.10(-1.85%)
Mar 13, 2020 5.490 5.520 4.920 5.420 23,606,400 +0.35(+6.90%)
Mar 12, 2020 5.340 5.480 4.970 5.070 24,433,403 -0.92(-15.36%)
Mar 11, 2020 6.390 6.470 5.890 5.990 22,178,503 -0.63(-9.52%)
Mar 10, 2020 6.510 6.650 5.890 6.620 19,906,737 +0.59(+9.78%)
Mar 09, 2020 6.170 6.590 5.850 6.030 20,021,331 -1.05(-14.83%)
Mar 06, 2020 7.220 7.690 7.000 7.080 19,542,800 -0.36(-4.84%)
Mar 05, 2020 7.780 7.990 7.250 7.440 18,685,312 -0.61(-7.58%)
Mar 04, 2020 8.080 8.080 7.820 8.050 10,925,892 +0.14(+1.77%)
Mar 03, 2020 8.230 8.580 7.680 7.910 19,692,805 -0.36(-4.35%)
Mar 02, 2020 8.150 8.270 7.820 8.270 17,350,458 +0.25(+3.12%)
Feb 28, 2020 7.500 8.110 7.410 8.020 21,487,800 +0.25(+3.22%)
Feb 27, 2020 8.000 8.120 7.550 7.770 22,990,285 -0.49(-5.93%)
Feb 26, 2020 8.630 8.680 8.240 8.260 14,773,770 -0.24(-2.82%)
Feb 25, 2020 9.210 9.310 8.340 8.500 19,026,884 -0.64(-7.00%)
Feb 24, 2020 9.020 9.280 8.880 9.140 13,243,881 -0.29(-3.08%)
Feb 21, 2020 9.240 9.470 9.015 9.430 10,995,501 +0.16(+1.73%)
Feb 20, 2020 9.210 9.390 9.160 9.270 9,142,180 +0.07(+0.76%)
Feb 19, 2020 8.850 9.220 8.850 9.200 13,553,523 +0.38(+4.31%)
Feb 18, 2020 8.680 8.860 8.650 8.820 8,462,358 +0.03(+0.34%)
Feb 14, 2020 8.970 9.000 8.690 8.790 19,306,200 -0.18(-2.01%)
Feb 13, 2020 9.060 9.230 8.920 8.970 12,082,854 -0.15(-1.64%)
Feb 12, 2020 9.330 9.430 9.100 9.120 13,584,315 -0.05(-0.55%)
Feb 11, 2020 9.070 9.380 9.030 9.170 10,739,309 +0.16(+1.78%)
Feb 10, 2020 9.020 9.130 8.870 9.010 11,140,516 -0.05(-0.55%)
Feb 07, 2020 9.330 9.350 9.030 9.060 13,366,500 -0.38(-4.03%)
Feb 06, 2020 9.860 9.880 9.400 9.440 12,806,946 -0.05(-0.53%)
Feb 05, 2020 9.290 9.530 9.250 9.490 14,952,842 +0.37(+4.06%)
Feb 04, 2020 9.200 9.380 9.090 9.120 14,696,297 +0.09(+1.00%)
Feb 03, 2020 9.100 9.300 8.960 9.030 16,133,398 -0.04(-0.44%)
Jan 31, 2020 9.550 9.680 9.045 9.070 27,066,700 -0.33(-3.51%)
Jan 30, 2020 9.280 9.490 9.090 9.400 16,474,373 +0.08(+0.86%)
Jan 29, 2020 9.190 9.560 9.190 9.320 14,756,708 +0.14(+1.53%)
Jan 28, 2020 9.250 9.400 9.050 9.180 13,810,754 +0.09(+0.99%)
Jan 27, 2020 9.120 9.240 9.000 9.090 14,375,783 -0.31(-3.30%)
Jan 24, 2020 9.660 9.700 9.250 9.400 14,788,700 -0.29(-2.99%)
Jan 23, 2020 9.800 9.830 9.430 9.690 17,638,189 -0.28(-2.81%)
Jan 22, 2020 9.950 10.03 9.770 9.970 13,866,150 +0.02(+0.20%)
Jan 21, 2020 10.51 10.51 9.810 9.950 26,977,058 -0.55(-5.24%)
Jan 17, 2020 10.53 10.67 10.41 10.50 11,548,400 +0.04(+0.38%)
Jan 16, 2020 10.55 10.67 10.43 10.46 10,536,431 -0.04(-0.38%)
Jan 15, 2020 10.92 10.96 10.41 10.50 18,068,644 -0.41(-3.76%)
Jan 14, 2020 10.70 11.07 10.62 10.91 16,742,442 +0.19(+1.77%)
Jan 13, 2020 10.77 10.92 10.57 10.72 9,398,515 +0.00(+0.00%)
Jan 10, 2020 10.81 10.94 10.64 10.72 9,284,600 -0.13(-1.20%)
Jan 09, 2020 11.07 11.14 10.51 10.85 19,887,671 -0.30(-2.69%)
Jan 08, 2020 11.13 11.27 11.02 11.15 9,930,038 +0.02(+0.18%)
Jan 07, 2020 10.83 11.21 10.83 11.13 11,939,094 +0.34(+3.15%)
Jan 06, 2020 10.70 10.99 10.64 10.79 9,684,929 +0.05(+0.47%)
Jan 03, 2020 10.65 10.89 10.60 10.74 10,494,400 -0.08(-0.74%)
Jan 02, 2020 11.55 11.60 10.72 10.82 18,748,294 -0.59(-5.17%)
Dec 31, 2019 11.18 11.62 11.14 11.41 10,898,900 +0.17(+1.51%)
Dec 30, 2019 11.18 11.47 11.16 11.24 11,172,568 +0.10(+0.90%)
Dec 27, 2019 11.32 11.36 11.10 11.14 14,570,900 -0.29(-2.54%)
Dec 26, 2019 12.00 12.01 11.32 11.43 17,103,044 -0.46(-3.87%)
Dec 24, 2019 11.80 12.17 11.79 11.89 8,194,600 +0.08(+0.68%)
Dec 23, 2019 11.87 12.03 11.70 11.81 13,517,719 -0.11(-0.92%)
Dec 20, 2019 12.40 12.49 11.83 11.92 42,912,000 -1.44(-10.78%)
Dec 19, 2019 13.66 13.92 13.26 13.36 12,224,318 -0.25(-1.84%)
Dec 18, 2019 13.46 13.69 13.24 13.61 10,264,704 +0.13(+0.96%)
Dec 17, 2019 13.18 13.63 13.06 13.48 13,079,695 +0.30(+2.28%)
Dec 16, 2019 13.77 13.96 13.11 13.18 18,898,833 -0.53(-3.87%)
Dec 13, 2019 14.23 14.36 13.61 13.71 14,190,800 -0.52(-3.65%)
Dec 12, 2019 13.74 14.42 13.60 14.23 13,810,522 +0.33(+2.37%)
Dec 11, 2019 13.95 14.52 13.85 13.90 13,186,525 +0.01(+0.07%)
Dec 10, 2019 14.00 14.11 13.74 13.89 10,548,873 -0.20(-1.42%)
Dec 09, 2019 14.11 14.44 14.02 14.09 11,717,799 +0.15(+1.08%)
Dec 06, 2019 13.58 14.12 13.58 13.94 15,434,300 +0.61(+4.58%)
Dec 05, 2019 13.44 13.48 13.02 13.33 9,670,252 -0.01(-0.07%)
Dec 04, 2019 13.26 13.75 13.17 13.34 13,412,331 +0.20(+1.52%)
Dec 03, 2019 13.30 13.30 12.75 13.14 14,848,162 -0.53(-3.88%)
Dec 02, 2019 13.28 13.72 13.18 13.67 12,541,088 +0.55(+4.19%)
Nov 29, 2019 13.74 13.75 12.52 13.12 24,312,000 -0.81(-5.81%)
Nov 27, 2019 13.60 13.93 13.57 13.93 7,270,200 +0.30(+2.20%)
Nov 26, 2019 13.82 13.94 13.61 13.63 8,333,720 -0.16(-1.16%)
Nov 25, 2019 13.56 13.99 13.42 13.79 11,512,103 +0.33(+2.45%)
Nov 22, 2019 13.06 13.69 13.00 13.46 12,499,000 +0.58(+4.50%)
Nov 21, 2019 12.85 13.10 12.56 12.88 7,499,366 +0.10(+0.78%)
Nov 20, 2019 12.67 13.21 12.59 12.78 11,834,534 -0.05(-0.39%)
Nov 19, 2019 13.42 13.46 12.74 12.83 9,281,624 -0.45(-3.39%)
Nov 18, 2019 13.05 13.41 12.88 13.28 8,908,799 +0.20(+1.53%)
Nov 15, 2019 13.13 13.48 12.96 13.08 8,465,300 +0.17(+1.32%)
Nov 14, 2019 13.27 13.54 12.73 12.91 12,983,633 -0.51(-3.80%)
Nov 13, 2019 13.50 13.83 13.35 13.42 10,278,119 -0.31(-2.26%)
Nov 12, 2019 13.69 14.03 13.53 13.73 11,274,481 -0.07(-0.51%)
Nov 11, 2019 13.34 13.82 13.14 13.80 11,343,790 +0.23(+1.69%)
Nov 08, 2019 13.40 13.68 13.22 13.57 9,178,900 +0.01(+0.07%)
Nov 07, 2019 13.25 13.73 13.05 13.56 16,866,706 +0.72(+5.61%)
Nov 06, 2019 13.00 13.31 12.83 12.84 10,888,091 -0.26(-1.98%)
Nov 05, 2019 13.44 13.48 13.02 13.10 13,465,981 -0.20(-1.50%)
Nov 04, 2019 13.41 13.60 13.03 13.30 17,309,966 +0.09(+0.68%)
Nov 01, 2019 12.30 13.78 12.25 13.21 46,902,900 +1.70(+14.77%)
Oct 31, 2019 11.69 11.99 11.43 11.51 13,576,486 -0.50(-4.16%)
Oct 30, 2019 12.13 12.18 11.76 12.01 10,480,362 -0.21(-1.72%)
Oct 29, 2019 12.23 12.47 11.98 12.22 11,161,562 -0.09(-0.73%)
Oct 28, 2019 11.89 12.56 11.89 12.31 18,297,844 +0.60(+5.12%)
Oct 25, 2019 11.25 11.88 11.24 11.71 18,338,800 +0.44(+3.90%)
Oct 24, 2019 11.29 11.33 10.81 11.27 13,534,339 +0.10(+0.90%)
Oct 23, 2019 11.25 11.57 10.96 11.17 17,817,527 -0.05(-0.45%)
Oct 22, 2019 10.78 11.24 10.39 11.22 18,369,322 +0.58(+5.45%)
Oct 21, 2019 10.90 11.13 10.60 10.64 13,365,378 -0.08(-0.75%)
Oct 18, 2019 10.59 10.88 10.53 10.72 13,055,100 +0.09(+0.85%)
Oct 17, 2019 10.39 10.65 10.28 10.63 31,398,347 +0.15(+1.43%)
Oct 16, 2019 11.04 11.39 10.41 10.48 36,581,675 -0.95(-8.31%)
Oct 15, 2019 11.07 11.75 10.82 11.43 16,002,309 +0.27(+2.42%)
Oct 14, 2019 11.16 11.40 11.00 11.16 11,999,820 -0.18(-1.59%)
Oct 11, 2019 10.32 11.52 10.32 11.34 33,227,700 +1.20(+11.83%)
Oct 10, 2019 10.21 10.59 10.02 10.14 25,714,928 +0.05(+0.50%)
Oct 09, 2019 10.91 10.95 9.930 10.09 34,335,974 -0.94(-8.52%)
Oct 08, 2019 10.76 11.18 10.72 11.03 10,349,072 +0.11(+1.01%)
Oct 07, 2019 10.69 11.25 10.66 10.92 11,461,592 +0.15(+1.39%)
Oct 04, 2019 10.86 10.94 10.46 10.77 10,902,200 -0.02(-0.19%)
Oct 03, 2019 10.91 11.11 10.55 10.79 12,135,498 -0.15(-1.37%)
Oct 02, 2019 11.56 11.59 10.72 10.94 22,595,183 -0.99(-8.30%)
Oct 01, 2019 11.61 12.66 11.60 11.93 30,937,956 +0.38(+3.29%)
Sep 30, 2019 11.30 11.58 11.00 11.55 10,843,410 +0.22(+1.94%)
Sep 27, 2019 11.32 11.69 11.22 11.33 13,102,500 +0.03(+0.27%)
Sep 26, 2019 11.37 11.45 10.99 11.30 11,927,480 -0.15(-1.31%)
Sep 25, 2019 10.67 11.50 10.65 11.45 16,935,059 +0.74(+6.91%)
Sep 24, 2019 11.00 11.08 10.45 10.71 13,403,277 -0.33(-2.99%)
Sep 23, 2019 10.27 11.19 10.17 11.04 17,007,473 +0.23(+2.13%)
Sep 20, 2019 11.07 11.30 10.76 10.81 20,079,400 -0.25(-2.26%)
Sep 19, 2019 10.86 11.35 10.63 11.06 44,672,081 -1.39(-11.16%)
Sep 18, 2019 12.85 12.94 12.12 12.45 12,291,209 -0.51(-3.94%)
Sep 17, 2019 12.90 13.08 12.56 12.96 9,882,632 -0.33(-2.48%)
Sep 16, 2019 12.87 13.43 12.80 13.29 7,956,982 +0.19(+1.45%)
Sep 13, 2019 13.47 13.63 13.02 13.10 9,467,500 -0.03(-0.23%)
Sep 12, 2019 13.23 13.23 12.73 13.13 13,112,070 -0.10(-0.76%)
Sep 11, 2019 12.52 13.27 12.21 13.23 16,533,181 +0.81(+6.52%)
Sep 10, 2019 12.35 12.56 12.04 12.42 11,618,930 +0.19(+1.55%)
Sep 09, 2019 11.54 12.25 11.52 12.23 14,181,072 +0.84(+7.37%)
Sep 06, 2019 11.67 11.76 11.36 11.39 7,666,100 -0.21(-1.81%)
Sep 05, 2019 11.49 11.93 11.47 11.60 11,424,232 +0.34(+3.02%)
Sep 04, 2019 10.96 11.34 10.91 11.26 11,224,413 +0.58(+5.43%)
Sep 03, 2019 10.84 10.86 10.48 10.68 9,015,762 -0.39(-3.52%)
Aug 30, 2019 11.19 11.28 10.88 11.07 8,198,200 -0.01(-0.09%)
Aug 29, 2019 10.91 11.15 10.90 11.08 9,540,532 +0.38(+3.55%)
Aug 28, 2019 10.35 10.85 10.16 10.70 11,979,146 +0.36(+3.48%)
Aug 27, 2019 11.16 11.18 10.33 10.34 14,413,939 -0.79(-7.10%)
Aug 26, 2019 11.34 11.42 10.99 11.13 12,148,520 -0.05(-0.45%)
Aug 23, 2019 11.69 11.78 11.08 11.18 13,311,500 -0.62(-5.25%)
Aug 22, 2019 12.21 12.22 11.79 11.80 7,238,595 -0.31(-2.56%)
Aug 21, 2019 12.42 12.49 11.82 12.11 8,468,650 -0.20(-1.62%)
Aug 20, 2019 12.30 12.50 12.17 12.31 8,058,261 -0.12(-0.97%)
Aug 19, 2019 11.69 12.43 11.62 12.43 15,553,514 +1.15(+10.20%)
Aug 16, 2019 11.05 11.51 10.95 11.28 10,884,100 +0.37(+3.39%)
Aug 15, 2019 11.63 11.63 10.85 10.91 13,409,436 -0.65(-5.62%)
Aug 14, 2019 11.61 11.85 11.47 11.56 12,203,311 -0.55(-4.54%)
Aug 13, 2019 11.54 12.33 11.41 12.11 12,976,098 +0.44(+3.77%)
Aug 12, 2019 11.97 11.98 11.52 11.67 10,142,360 -0.38(-3.15%)
Aug 09, 2019 12.45 12.58 11.90 12.05 13,589,100 -0.68(-5.34%)
Aug 08, 2019 12.33 12.78 12.28 12.73 9,150,906 +0.45(+3.66%)
Aug 07, 2019 12.25 12.41 12.06 12.28 12,921,198 -0.29(-2.31%)
Aug 06, 2019 12.87 12.94 12.08 12.57 15,368,402 -0.07(-0.55%)
Aug 05, 2019 12.80 13.06 12.50 12.64 16,669,142 -0.63(-4.75%)
Aug 02, 2019 14.14 14.14 13.02 13.27 23,869,200 -1.25(-8.61%)
Aug 01, 2019 14.82 15.11 14.18 14.52 16,512,872 -0.51(-3.39%)
Jul 31, 2019 15.71 15.90 14.80 15.03 11,580,309 -0.68(-4.33%)
Jul 30, 2019 15.09 15.71 14.88 15.71 9,543,529 +0.44(+2.88%)
Jul 29, 2019 15.12 15.30 14.87 15.27 8,068,430 +0.08(+0.53%)
Jul 26, 2019 15.31 15.40 15.07 15.19 7,068,500 -0.09(-0.59%)
Jul 25, 2019 15.85 15.88 15.13 15.28 8,312,652 -0.55(-3.47%)
Jul 24, 2019 15.41 15.87 15.31 15.83 9,482,003 +0.21(+1.34%)
Jul 23, 2019 15.50 15.87 15.47 15.62 9,812,204 +0.24(+1.56%)
Jul 22, 2019 15.22 15.50 14.82 15.38 12,329,314 +0.31(+2.06%)
Jul 19, 2019 14.86 15.27 14.82 15.07 10,579,700 +0.39(+2.66%)
Jul 18, 2019 14.80 14.91 14.55 14.68 7,823,598 -0.26(-1.74%)
Jul 17, 2019 15.13 15.13 14.70 14.94 10,178,910 -0.19(-1.26%)
Jul 16, 2019 14.64 15.41 14.54 15.13 15,430,094 +0.52(+3.56%)
Jul 15, 2019 14.45 14.64 14.27 14.61 9,903,188 +0.46(+3.25%)
Jul 12, 2019 13.87 14.37 13.84 14.15 10,600,799 +0.36(+2.61%)
Jul 11, 2019 13.46 13.92 13.36 13.79 14,026,772 +0.32(+2.38%)
Jul 10, 2019 13.83 13.95 13.41 13.47 13,274,878 -0.26(-1.89%)
Jul 09, 2019 13.45 13.76 13.18 13.73 15,141,297 +0.14(+1.03%)
Jul 08, 2019 14.65 14.73 13.54 13.59 16,210,223 -1.16(-7.86%)
Jul 05, 2019 14.47 14.79 14.40 14.75 8,208,100 +0.16(+1.10%)
Jul 03, 2019 14.67 14.86 14.50 14.59 5,393,100 -0.09(-0.61%)
Jul 02, 2019 15.07 15.09 14.65 14.68 8,725,242 -0.57(-3.74%)
Jul 01, 2019 15.60 15.72 15.05 15.25 9,589,202 -0.06(-0.39%)
Jun 28, 2019 15.18 15.34 14.94 15.31 10,390,900 +0.20(+1.32%)
Jun 27, 2019 15.32 15.42 15.04 15.11 7,742,467 -0.14(-0.92%)
Jun 26, 2019 15.18 15.30 14.72 15.25 11,210,429 +0.32(+2.14%)
Jun 25, 2019 14.52 15.37 14.27 14.93 14,047,559 +0.48(+3.32%)
Jun 24, 2019 14.63 14.74 14.35 14.45 9,669,484 -0.22(-1.50%)
Jun 21, 2019 14.50 14.78 14.45 14.67 9,280,300 +0.12(+0.82%)
Jun 20, 2019 15.45 15.62 14.49 14.55 14,848,759 -0.66(-4.34%)
Jun 19, 2019 15.07 15.68 14.90 15.21 23,579,373 +0.63(+4.32%)
Jun 18, 2019 14.15 14.87 14.10 14.58 15,574,425 +0.62(+4.44%)
Jun 17, 2019 13.62 14.17 13.32 13.96 7,516,435 +0.18(+1.31%)
Jun 14, 2019 14.19 14.19 13.66 13.78 8,590,200 -0.49(-3.43%)
Jun 13, 2019 13.88 14.28 13.76 14.27 8,567,787 +0.52(+3.78%)
Jun 12, 2019 13.83 13.95 13.61 13.75 7,828,152 -0.24(-1.72%)
Jun 11, 2019 14.46 14.54 13.96 13.99 12,967,941 +0.19(+1.38%)
Jun 10, 2019 13.80 14.07 13.73 13.80 10,358,779 +0.22(+1.62%)
Jun 07, 2019 13.21 13.66 12.97 13.58 17,675,500 +0.37(+2.80%)
Jun 06, 2019 13.12 13.28 12.76 13.21 10,450,384 +0.12(+0.92%)
Jun 05, 2019 13.36 13.44 12.75 13.09 14,947,383 -0.20(-1.50%)
Jun 04, 2019 12.75 13.29 12.41 13.29 16,156,673 +0.77(+6.15%)
Jun 03, 2019 11.85 12.64 11.85 12.52 13,815,286 +0.70(+5.92%)
May 31, 2019 11.82 12.06 11.67 11.82 15,490,000 -0.39(-3.19%)
May 30, 2019 12.51 12.61 12.04 12.21 21,117,150 -0.65(-5.05%)
May 29, 2019 13.04 13.15 12.64 12.86 13,461,152 -0.40(-3.02%)
May 28, 2019 13.63 13.67 13.16 13.26 9,145,175 -0.37(-2.71%)
May 24, 2019 13.81 13.89 13.50 13.63 8,599,000 -0.07(-0.51%)
May 23, 2019 13.83 13.90 13.31 13.70 15,359,789 -0.55(-3.86%)
May 22, 2019 14.80 14.85 13.92 14.25 17,221,467 -0.65(-4.36%)
May 21, 2019 14.30 15.02 14.28 14.90 10,037,888 +0.64(+4.49%)
May 20, 2019 14.44 14.57 14.13 14.26 8,467,941 -0.33(-2.26%)
May 17, 2019 14.66 14.83 14.42 14.59 12,975,200 -0.27(-1.82%)
May 16, 2019 15.17 15.22 14.82 14.86 8,810,833 -0.20(-1.33%)
May 15, 2019 14.77 15.08 14.63 15.06 10,146,855 -0.05(-0.33%)
May 14, 2019 14.88 15.22 14.65 15.11 10,662,025 +0.39(+2.65%)
May 13, 2019 15.08 15.16 14.41 14.72 17,777,691 -0.94(-6.00%)
May 10, 2019 15.80 15.97 15.39 15.66 11,507,300 -0.14(-0.89%)
May 09, 2019 15.27 15.89 15.07 15.80 14,319,094 +0.40(+2.60%)
May 08, 2019 15.52 15.78 15.18 15.40 19,989,789 -1.01(-6.15%)
May 07, 2019 16.45 16.93 16.00 16.41 16,484,736 -0.22(-1.32%)
May 06, 2019 16.55 16.86 16.21 16.63 21,707,208 -0.25(-1.48%)
May 03, 2019 15.06 16.99 14.88 16.88 43,786,600 +2.49(+17.30%)
May 02, 2019 14.72 14.84 14.16 14.39 25,851,342 -0.88(-5.76%)
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.