United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 29.65 29.94 28.50 28.63 5,647,600 -0.82(-2.78%)
Apr 29, 2004 30.56 30.89 29.00 29.45 7,658,100 -1.11(-3.63%)
Apr 28, 2004 33.15 33.24 30.09 30.56 11,986,600 -2.82(-8.45%)
Apr 27, 2004 36.05 36.05 32.58 33.38 11,166,000 -2.12(-5.97%)
Apr 26, 2004 35.01 35.93 35.00 35.50 2,284,000 +0.43(+1.23%)
Apr 23, 2004 35.82 35.97 34.56 35.07 2,189,800 -0.74(-2.07%)
Apr 22, 2004 35.10 36.20 34.60 35.81 3,460,900 +1.52(+4.43%)
Apr 21, 2004 34.65 34.65 33.28 34.29 5,456,100 -0.54(-1.55%)
Apr 20, 2004 36.64 36.80 34.82 34.83 2,900,500 -1.61(-4.42%)
Apr 19, 2004 36.80 36.85 35.75 36.44 1,911,400 -0.36(-0.98%)
Apr 16, 2004 36.50 37.18 35.87 36.80 1,920,500 +0.46(+1.27%)
Apr 15, 2004 36.50 37.25 35.80 36.34 2,800,800 +0.05(+0.14%)
Apr 14, 2004 36.90 37.79 36.03 36.29 4,482,600 -1.12(-2.99%)
Apr 13, 2004 39.70 39.70 37.13 37.41 3,306,600 -2.28(-5.74%)
Apr 12, 2004 38.99 39.98 38.80 39.69 1,671,300 +0.70(+1.80%)
Apr 08, 2004 39.60 39.69 38.64 38.99 1,297,900 -0.29(-0.74%)
Apr 07, 2004 39.26 39.75 38.77 39.28 2,161,100 -0.07(-0.18%)
Apr 06, 2004 38.70 39.53 37.83 39.35 2,503,700 +0.65(+1.68%)
Apr 05, 2004 38.70 39.65 38.30 38.70 2,487,500 -0.01(-0.03%)
Apr 02, 2004 37.80 38.84 37.55 38.71 3,552,900 +1.68(+4.54%)
Apr 01, 2004 37.24 37.74 36.53 37.03 2,773,000 -0.24(-0.64%)
Mar 31, 2004 37.85 38.35 37.17 37.27 2,236,100 -0.58(-1.53%)
Mar 30, 2004 37.05 37.91 36.69 37.85 1,710,400 +0.92(+2.49%)
Mar 29, 2004 36.38 37.28 36.12 36.93 2,275,300 +0.73(+2.02%)
Mar 26, 2004 35.00 36.39 34.88 36.20 2,846,000 +1.35(+3.87%)
Mar 25, 2004 34.53 35.17 34.15 34.85 4,802,000 +0.38(+1.10%)
Mar 24, 2004 35.69 35.80 34.22 34.47 3,563,400 -1.04(-2.93%)
Mar 23, 2004 36.00 36.28 35.50 35.51 2,589,100 +0.10(+0.28%)
Mar 22, 2004 36.35 36.80 35.29 35.41 3,197,500 -1.01(-2.77%)
Mar 19, 2004 34.91 37.08 34.91 36.42 5,807,300 +2.08(+6.06%)
Mar 18, 2004 34.70 34.75 33.95 34.34 2,810,800 -0.37(-1.07%)
Mar 17, 2004 33.98 34.96 33.60 34.71 3,700,600 +0.88(+2.60%)
Mar 16, 2004 34.37 34.75 33.53 33.83 3,552,200 -0.18(-0.53%)
Mar 15, 2004 34.96 34.99 33.87 34.01 2,938,800 -0.75(-2.16%)
Mar 12, 2004 35.13 35.64 34.15 34.76 4,074,000 -0.24(-0.69%)
Mar 11, 2004 35.00 36.13 34.65 35.00 3,641,800 -0.01(-0.03%)
Mar 10, 2004 36.14 36.65 34.57 35.01 4,771,500 -0.98(-2.72%)
Mar 09, 2004 36.70 36.82 35.87 35.99 3,733,600 -0.72(-1.96%)
Mar 08, 2004 38.00 38.29 36.60 36.71 3,416,300 -1.29(-3.39%)
Mar 05, 2004 38.10 38.50 37.60 38.00 6,061,800 -0.63(-1.63%)
Mar 04, 2004 38.96 39.28 38.60 38.63 6,301,800 -0.15(-0.39%)
Mar 03, 2004 39.00 39.10 37.66 38.78 5,109,700 -0.76(-1.92%)
Mar 02, 2004 39.16 40.15 38.81 39.54 5,655,100 +0.38(+0.97%)
Mar 01, 2004 37.08 39.32 37.08 39.16 4,446,100 +2.41(+6.56%)
Feb 27, 2004 35.65 37.09 35.36 36.75 2,809,000 +1.13(+3.17%)
Feb 26, 2004 34.46 35.84 34.32 35.62 1,972,600 +1.15(+3.34%)
Feb 25, 2004 34.75 34.75 33.98 34.47 2,303,300 -0.48(-1.37%)
Feb 24, 2004 34.76 35.72 34.68 34.95 1,747,200 +0.14(+0.40%)
Feb 23, 2004 35.05 35.41 34.76 34.81 1,734,800 -0.24(-0.68%)
Feb 20, 2004 35.71 35.71 34.88 35.05 2,625,500 -0.66(-1.85%)
Feb 19, 2004 36.41 36.42 35.61 35.71 1,643,900 -0.22(-0.61%)
Feb 18, 2004 36.29 36.82 35.93 35.93 2,013,100 -0.48(-1.32%)
Feb 17, 2004 36.20 36.49 35.81 36.41 1,574,800 +0.66(+1.85%)
Feb 13, 2004 36.27 36.57 35.71 35.75 2,840,200 -0.34(-0.94%)
Feb 12, 2004 35.45 36.29 35.39 36.09 2,185,700 +0.45(+1.26%)
Feb 11, 2004 34.00 35.75 33.75 35.64 3,566,600 +1.75(+5.16%)
Feb 10, 2004 33.52 34.09 33.51 33.89 1,167,900 +0.35(+1.04%)
Feb 09, 2004 33.95 34.26 33.43 33.54 1,689,700 +0.05(+0.15%)
Feb 06, 2004 32.45 33.51 32.36 33.49 2,635,200 +1.62(+5.08%)
Feb 05, 2004 31.75 32.51 31.45 31.87 3,513,000 +0.40(+1.27%)
Feb 04, 2004 32.57 32.57 31.40 31.47 3,347,500 -1.27(-3.88%)
Feb 03, 2004 32.78 33.21 32.42 32.74 4,513,800 -0.03(-0.09%)
Feb 02, 2004 34.25 34.96 32.68 32.77 4,027,300 -1.28(-3.76%)
Jan 30, 2004 33.75 34.10 32.30 34.05 4,217,700 +1.34(+4.10%)
Jan 29, 2004 33.53 33.66 31.62 32.71 5,737,500 -0.57(-1.71%)
Jan 28, 2004 35.09 35.16 32.93 33.28 3,328,800 -1.81(-5.16%)
Jan 27, 2004 35.31 35.85 34.91 35.09 1,302,400 -0.21(-0.59%)
Jan 26, 2004 34.77 35.55 34.77 35.30 1,735,300 -0.34(-0.95%)
Jan 23, 2004 36.90 36.95 35.38 35.64 1,903,100 -1.00(-2.73%)
Jan 22, 2004 37.15 37.39 36.55 36.64 2,350,700 +0.02(+0.05%)
Jan 21, 2004 36.20 37.90 35.75 36.62 4,340,800 +1.48(+4.21%)
Jan 20, 2004 33.60 35.50 33.19 35.14 2,809,400 +1.48(+4.40%)
Jan 16, 2004 34.05 34.16 33.38 33.66 2,344,300 -0.33(-0.97%)
Jan 15, 2004 34.36 34.75 33.37 33.99 2,447,300 -0.18(-0.53%)
Jan 14, 2004 34.53 34.80 33.81 34.17 2,811,600 -0.59(-1.70%)
Jan 13, 2004 34.94 35.21 34.41 34.76 2,858,700 -0.04(-0.11%)
Jan 12, 2004 35.00 35.15 34.68 34.80 2,325,300 -0.28(-0.80%)
Jan 09, 2004 35.00 35.75 34.50 35.08 2,312,800 -0.64(-1.79%)
Jan 08, 2004 35.54 36.35 35.01 35.72 2,903,800 +0.22(+0.62%)
Jan 07, 2004 35.55 35.84 34.80 35.50 3,952,800 -0.80(-2.20%)
Jan 06, 2004 36.95 37.23 36.03 36.30 2,663,700 -0.68(-1.84%)
Jan 05, 2004 35.90 37.02 35.67 36.98 2,552,900 +1.46(+4.11%)
Jan 02, 2004 35.48 36.50 35.30 35.52 2,371,600 +0.50(+1.43%)
Dec 31, 2003 35.30 35.35 34.62 35.02 2,800,800 -0.48(-1.35%)
Dec 30, 2003 36.84 36.87 35.24 35.50 2,959,700 -1.33(-3.61%)
Dec 29, 2003 35.08 37.05 35.08 36.83 2,910,500 +1.11(+3.11%)
Dec 26, 2003 35.39 35.94 34.75 35.72 1,634,800 +1.24(+3.60%)
Dec 24, 2003 34.30 34.71 34.13 34.48 938,900 +0.21(+0.61%)
Dec 23, 2003 34.89 34.94 33.61 34.27 3,213,200 -0.13(-0.38%)
Dec 22, 2003 33.43 35.00 33.42 34.40 3,345,700 +1.08(+3.24%)
Dec 19, 2003 33.30 33.45 32.50 33.32 3,452,200 +0.16(+0.48%)
Dec 18, 2003 32.05 33.40 31.94 33.16 3,006,600 +1.36(+4.28%)
Dec 17, 2003 30.70 31.88 30.55 31.80 2,301,200 +1.10(+3.58%)
Dec 16, 2003 31.25 31.25 30.55 30.70 3,950,000 -0.55(-1.76%)
Dec 15, 2003 31.24 31.68 31.05 31.25 3,989,600 +0.83(+2.73%)
Dec 12, 2003 30.04 30.69 29.71 30.42 5,618,900 +0.38(+1.26%)
Dec 11, 2003 28.30 30.08 28.11 30.04 4,657,200 +1.81(+6.41%)
Dec 10, 2003 28.50 28.54 27.87 28.23 4,032,800 -0.21(-0.74%)
Dec 09, 2003 27.94 28.71 27.90 28.44 2,792,600 +0.53(+1.90%)
Dec 08, 2003 26.65 27.93 26.65 27.91 2,489,000 +1.78(+6.81%)
Dec 05, 2003 25.96 26.78 25.94 26.13 1,542,300 +0.00(+0.00%)
Dec 04, 2003 25.63 26.17 25.53 26.13 3,204,400 +0.38(+1.48%)
Dec 03, 2003 26.00 26.10 25.50 25.75 3,003,900 -0.24(-0.92%)
Dec 02, 2003 25.87 26.09 25.51 25.99 3,186,300 +0.12(+0.46%)
Dec 01, 2003 24.85 26.24 24.75 25.87 3,494,500 +1.02(+4.10%)
Nov 28, 2003 24.58 24.96 24.51 24.85 559,100 +0.25(+1.02%)
Nov 26, 2003 24.00 24.60 24.00 24.60 4,177,500 +0.64(+2.67%)
Nov 25, 2003 23.30 24.14 23.25 23.96 4,665,800 +0.76(+3.28%)
Nov 24, 2003 23.02 23.45 22.87 23.20 1,469,500 +0.30(+1.31%)
Nov 21, 2003 22.56 22.94 22.53 22.90 914,900 +0.34(+1.51%)
Nov 20, 2003 22.60 22.80 22.60 22.56 910,700 -0.08(-0.35%)
Nov 19, 2003 22.60 22.64 22.52 22.64 871,500 -0.06(-0.26%)
Nov 18, 2003 22.93 23.01 22.54 22.70 1,163,100 -0.14(-0.61%)
Nov 17, 2003 22.91 23.15 22.67 22.84 2,227,100 -0.43(-1.85%)
Nov 14, 2003 23.61 24.35 23.12 23.27 2,902,300 -0.35(-1.48%)
Nov 13, 2003 23.25 23.65 23.11 23.62 1,859,700 +0.32(+1.37%)
Nov 12, 2003 23.65 23.95 23.09 23.30 3,735,700 -0.40(-1.69%)
Nov 11, 2003 23.48 24.09 23.67 23.70 2,658,500 +0.22(+0.94%)
Nov 10, 2003 24.32 24.32 23.48 23.48 2,274,800 -0.92(-3.77%)
Nov 07, 2003 24.52 24.60 24.18 24.40 1,668,700 +0.00(+0.00%)
Nov 06, 2003 24.01 24.49 23.95 24.40 1,534,300 +0.39(+1.62%)
Nov 05, 2003 23.76 24.17 23.95 24.01 2,275,600 -0.11(-0.46%)
Nov 04, 2003 23.76 24.17 23.51 24.12 1,589,800 +0.30(+1.26%)
Nov 03, 2003 23.65 23.90 23.46 23.82 1,714,925 +0.17(+0.72%)
Oct 31, 2003 23.50 24.14 23.21 23.65 3,748,500 +0.21(+0.90%)
Oct 30, 2003 22.28 23.71 22.13 23.44 4,110,300 +1.69(+7.77%)
Oct 29, 2003 21.80 22.38 21.00 21.75 3,378,200 -0.28(-1.27%)
Oct 28, 2003 20.84 22.15 20.95 22.03 4,115,000 +1.19(+5.71%)
Oct 27, 2003 20.16 20.95 20.11 20.84 1,090,800 +0.80(+3.99%)
Oct 24, 2003 20.02 20.19 19.80 20.04 694,400 +0.02(+0.10%)
Oct 23, 2003 20.28 20.31 19.66 20.02 1,325,700 -0.26(-1.28%)
Oct 22, 2003 20.63 20.70 20.18 20.28 937,400 -0.57(-2.73%)
Oct 21, 2003 20.41 20.95 20.41 20.85 1,195,800 +0.34(+1.66%)
Oct 20, 2003 20.16 20.59 20.10 20.51 939,900 +0.35(+1.74%)
Oct 17, 2003 20.44 20.49 20.19 20.16 700,800 -0.27(-1.32%)
Oct 16, 2003 20.29 20.66 20.18 20.43 1,245,400 -0.03(-0.15%)
Oct 15, 2003 20.66 21.29 20.43 20.46 2,744,400 -0.20(-0.97%)
Oct 14, 2003 19.83 20.90 19.82 20.66 2,046,600 +0.89(+4.50%)
Oct 13, 2003 19.51 19.90 19.50 19.77 672,400 +0.26(+1.33%)
Oct 10, 2003 19.59 20.03 19.50 19.51 1,140,200 -0.15(-0.76%)
Oct 09, 2003 19.50 19.74 19.46 19.66 652,900 +0.27(+1.39%)
Oct 08, 2003 19.55 19.74 19.21 19.39 980,900 -0.02(-0.10%)
Oct 07, 2003 19.42 19.53 19.13 19.41 1,324,500 -0.01(-0.05%)
Oct 06, 2003 19.50 19.64 19.37 19.42 786,000 -0.18(-0.92%)
Oct 03, 2003 19.75 19.76 19.53 19.60 1,368,600 +0.29(+1.50%)
Oct 02, 2003 18.59 19.65 18.58 19.31 2,414,100 +0.53(+2.82%)
Oct 01, 2003 18.63 19.28 18.63 18.78 2,104,500 +0.40(+2.18%)
Sep 30, 2003 18.66 18.66 18.01 18.38 1,485,000 -0.38(-2.03%)
Sep 29, 2003 18.87 18.87 18.48 18.76 1,049,900 -0.05(-0.27%)
Sep 26, 2003 18.88 19.09 18.54 18.81 1,760,500 -0.06(-0.32%)
Sep 25, 2003 20.00 20.00 18.84 18.87 2,363,400 -1.14(-5.70%)
Sep 24, 2003 19.68 20.05 19.51 20.01 3,097,200 +0.46(+2.35%)
Sep 23, 2003 19.08 19.70 18.93 19.55 1,033,700 +0.48(+2.52%)
Sep 22, 2003 19.60 19.42 19.03 19.07 793,800 -0.53(-2.70%)
Sep 19, 2003 19.13 19.73 19.06 19.60 1,779,200 +0.33(+1.71%)
Sep 18, 2003 19.15 19.45 19.06 19.27 992,600 +0.21(+1.10%)
Sep 17, 2003 19.48 19.49 19.06 19.06 788,300 -0.56(-2.85%)
Sep 16, 2003 19.21 19.23 19.13 19.62 917,100 +0.42(+2.19%)
Sep 15, 2003 19.52 19.52 19.00 19.20 1,277,300 -0.32(-1.64%)
Sep 12, 2003 18.90 19.85 18.73 19.52 2,434,500 +1.06(+5.74%)
Sep 11, 2003 18.47 18.61 18.20 18.46 997,800 +0.09(+0.49%)
Sep 10, 2003 18.85 18.90 18.34 18.37 1,342,400 -0.49(-2.60%)
Sep 09, 2003 18.82 19.02 18.57 18.86 1,077,100 +0.02(+0.11%)
Sep 08, 2003 18.48 19.10 18.39 18.84 1,186,400 +0.43(+2.34%)
Sep 05, 2003 18.55 19.04 18.37 18.41 1,502,000 -0.20(-1.07%)
Sep 04, 2003 18.34 18.64 18.20 18.61 939,200 +0.25(+1.36%)
Sep 03, 2003 18.36 18.61 18.17 18.36 1,212,700 -0.04(-0.22%)
Sep 02, 2003 18.31 18.58 17.88 18.40 1,240,200 -0.01(-0.05%)
Aug 29, 2003 18.00 18.50 17.96 18.41 1,081,300 +0.40(+2.22%)
Aug 28, 2003 17.85 18.10 17.76 18.01 2,542,400 +0.18(+1.01%)
Aug 27, 2003 17.40 17.94 17.38 17.83 4,023,600 +0.40(+2.29%)
Aug 26, 2003 17.26 17.50 16.97 17.43 3,759,800 +0.07(+0.40%)
Aug 25, 2003 17.09 17.38 16.90 17.36 733,000 +0.21(+1.22%)
Aug 22, 2003 17.64 17.72 16.87 17.15 796,100 -0.36(-2.06%)
Aug 21, 2003 17.75 17.89 17.49 17.51 1,432,800 +0.11(+0.63%)
Aug 20, 2003 17.20 17.40 17.12 17.40 565,100 +0.20(+1.16%)
Aug 19, 2003 17.15 17.35 17.06 17.20 1,292,700 +0.07(+0.41%)
Aug 18, 2003 17.00 17.28 16.99 17.13 788,300 +0.28(+1.66%)
Aug 15, 2003 17.47 17.47 16.85 16.85 1,355,900 -0.37(-2.15%)
Aug 14, 2003 16.75 17.27 16.72 17.22 1,050,900 +0.50(+2.99%)
Aug 13, 2003 17.11 17.14 16.65 16.72 1,512,000 -0.38(-2.22%)
Aug 12, 2003 16.72 17.15 16.66 17.10 1,654,500 +0.48(+2.89%)
Aug 11, 2003 16.39 16.64 16.39 16.62 940,400 +0.25(+1.53%)
Aug 08, 2003 16.05 16.41 16.03 16.37 1,155,600 +0.43(+2.70%)
Aug 07, 2003 15.61 16.16 15.61 15.94 1,540,700 +0.32(+2.05%)
Aug 06, 2003 16.24 16.26 15.53 15.62 2,516,500 -0.61(-3.76%)
Aug 05, 2003 16.78 16.78 16.14 16.23 1,980,100 -0.08(-0.49%)
Aug 04, 2003 16.05 16.49 15.76 16.31 2,720,900 +0.73(+4.69%)
Aug 01, 2003 15.65 16.00 15.42 15.58 2,079,300 -0.18(-1.14%)
Jul 31, 2003 15.41 15.85 15.41 15.76 1,285,900 +0.36(+2.34%)
Jul 30, 2003 15.40 15.54 15.29 15.40 717,400 +0.01(+0.06%)
Jul 29, 2003 15.46 15.55 15.10 15.39 717,400 +0.03(+0.20%)
Jul 28, 2003 15.38 15.44 15.25 15.36 1,349,600 -0.07(-0.45%)
Jul 25, 2003 15.40 15.71 15.25 15.43 1,961,700 -0.25(-1.59%)
Jul 24, 2003 15.87 15.96 15.56 15.68 1,293,400 -0.17(-1.07%)
Jul 23, 2003 16.31 16.32 15.57 15.85 1,087,200 -0.44(-2.70%)
Jul 22, 2003 15.70 16.35 15.52 16.29 845,900 +0.52(+3.30%)
Jul 21, 2003 16.75 16.75 15.52 15.77 1,318,800 -0.80(-4.83%)
Jul 18, 2003 15.95 16.57 15.83 16.57 916,300 +0.62(+3.89%)
Jul 17, 2003 15.93 16.03 15.69 15.95 1,160,900 -0.06(-0.37%)
Jul 16, 2003 15.67 16.07 15.64 16.01 2,089,800 +0.29(+1.84%)
Jul 15, 2003 16.05 16.14 15.46 15.72 940,400 -0.25(-1.57%)
Jul 14, 2003 16.01 16.38 15.85 15.97 956,400 +0.21(+1.33%)
Jul 11, 2003 15.70 15.95 15.40 15.76 883,100 +0.03(+0.19%)
Jul 10, 2003 16.19 16.21 15.73 15.73 879,700 -0.31(-1.93%)
Jul 09, 2003 15.92 16.24 15.81 16.04 1,016,700 +0.03(+0.19%)
Jul 08, 2003 15.63 16.20 15.63 16.01 857,900 +0.21(+1.33%)
Jul 07, 2003 15.76 16.09 15.55 15.80 1,453,200 +0.19(+1.22%)
Jul 03, 2003 15.98 15.99 15.56 15.61 526,600 -0.47(-2.92%)
Jul 02, 2003 15.63 16.10 15.63 16.08 856,000 +0.45(+2.88%)
Jul 01, 2003 16.12 16.16 15.49 15.63 2,642,600 -0.74(-4.52%)
Jun 30, 2003 16.50 16.68 16.10 16.37 961,500 -0.06(-0.37%)
Jun 27, 2003 16.85 16.87 16.41 16.43 552,700 -0.37(-2.20%)
Jun 26, 2003 16.44 16.98 16.35 16.80 978,400 +0.37(+2.25%)
Jun 25, 2003 16.64 16.88 16.42 16.43 488,800 -0.21(-1.26%)
Jun 24, 2003 16.51 16.75 16.46 16.64 716,100 +0.13(+0.79%)
Jun 23, 2003 16.60 16.70 16.48 16.51 1,396,000 -0.34(-2.02%)
Jun 20, 2003 17.45 17.54 16.85 16.85 2,043,300 -0.46(-2.66%)
Jun 19, 2003 17.41 17.88 17.27 17.31 1,443,000 -0.08(-0.46%)
Jun 18, 2003 17.78 17.78 17.28 17.39 1,646,300 -0.45(-2.52%)
Jun 17, 2003 17.10 17.84 17.05 17.84 1,276,400 +0.81(+4.76%)
Jun 16, 2003 16.70 17.03 16.62 17.03 716,700 +0.39(+2.34%)
Jun 13, 2003 16.94 16.96 16.54 16.64 664,100 -0.20(-1.19%)
Jun 12, 2003 16.85 17.00 16.71 16.84 763,100 +0.14(+0.84%)
Jun 11, 2003 16.50 16.79 16.45 16.70 928,900 +0.25(+1.52%)
Jun 10, 2003 16.29 16.48 16.22 16.45 501,700 +0.26(+1.61%)
Jun 09, 2003 16.33 16.45 16.16 16.19 1,255,800 -0.14(-0.86%)
Jun 06, 2003 16.82 16.94 16.20 16.33 1,355,700 -0.09(-0.55%)
Jun 05, 2003 16.32 16.55 16.25 16.42 1,040,600 -0.05(-0.30%)
Jun 04, 2003 15.97 16.57 15.88 16.47 1,119,600 +0.47(+2.94%)
Jun 03, 2003 16.41 16.42 15.87 16.00 1,488,500 -0.48(-2.91%)
Jun 02, 2003 15.90 16.54 15.85 16.48 1,808,300 +0.73(+4.63%)
May 30, 2003 15.70 15.85 15.56 15.75 1,028,800 +0.20(+1.29%)
May 29, 2003 15.47 15.67 15.42 15.55 2,118,700 +0.14(+0.91%)
May 28, 2003 15.70 15.75 15.32 15.41 1,260,700 -0.18(-1.15%)
May 27, 2003 15.25 15.64 15.25 15.59 1,108,100 +0.27(+1.76%)
May 23, 2003 15.19 15.46 15.15 15.32 904,100 +0.16(+1.06%)
May 22, 2003 15.20 15.30 15.13 15.16 1,405,000 +0.02(+0.13%)
May 21, 2003 15.16 15.28 14.92 15.14 943,700 -0.02(-0.13%)
May 20, 2003 15.16 15.23 14.90 15.16 1,998,000 +0.04(+0.26%)
May 19, 2003 15.40 15.40 15.00 15.12 1,861,800 -0.31(-2.01%)
May 16, 2003 14.83 15.43 14.83 15.43 2,019,700 +0.35(+2.32%)
May 15, 2003 14.25 15.15 14.22 15.08 2,639,600 +0.83(+5.82%)
May 14, 2003 14.60 14.60 13.95 14.25 1,604,600 -0.07(-0.49%)
May 13, 2003 14.10 14.71 14.10 14.32 1,433,000 +0.04(+0.28%)
May 12, 2003 14.30 14.35 13.95 14.28 1,719,800 -0.02(-0.14%)
May 09, 2003 13.89 14.36 13.87 14.30 1,598,800 +0.16(+1.13%)
May 08, 2003 13.98 14.22 13.72 14.14 1,812,300 -0.02(-0.14%)
May 07, 2003 14.25 14.45 13.97 14.16 1,141,200 -0.14(-0.98%)
May 06, 2003 14.00 14.43 14.00 14.30 2,220,000 +0.15(+1.06%)
May 05, 2003 14.40 14.56 14.01 14.15 2,953,500 -0.45(-3.08%)
May 02, 2003 13.90 14.64 13.80 14.60 2,137,500 +0.70(+5.04%)
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.