United States Steel Corp (NY: X )

23.82 USD -1.98 (-7.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 44.66 45.09 44.15 44.23 5,793,991 +0.03(+0.07%)
May 23, 2011 44.26 44.44 43.86 44.20 7,463,072 -0.76(-1.69%)
May 20, 2011 45.35 45.54 44.70 44.96 7,845,760 -0.48(-1.06%)
May 19, 2011 45.92 46.29 45.18 45.44 8,495,771 -0.23(-0.50%)
May 18, 2011 45.05 46.00 44.74 45.67 6,370,880 +0.68(+1.51%)
May 17, 2011 44.76 45.29 44.15 44.99 7,110,170 +0.10(+0.22%)
May 16, 2011 44.47 45.96 44.45 44.89 6,840,294 +0.24(+0.54%)
May 13, 2011 45.55 45.70 44.47 44.65 9,156,863 -0.95(-2.08%)
May 12, 2011 45.55 46.20 45.34 45.60 7,814,589 -0.07(-0.15%)
May 11, 2011 46.84 46.89 45.39 45.67 8,994,770 -1.08(-2.31%)
May 10, 2011 47.28 47.38 46.06 46.75 7,608,707 +0.10(+0.21%)
May 09, 2011 46.33 47.10 46.12 46.65 7,806,104 +0.99(+2.17%)
May 06, 2011 46.96 47.07 45.27 45.66 9,657,200 -0.46(-1.00%)
May 05, 2011 46.32 46.89 45.87 46.12 9,381,197 -0.68(-1.45%)
May 04, 2011 47.48 47.48 46.55 46.80 8,692,716 -0.68(-1.43%)
May 03, 2011 46.67 47.97 46.66 47.48 9,250,046 +0.69(+1.47%)
May 02, 2011 46.77 47.92 46.70 46.79 7,341,654 -0.92(-1.93%)
Apr 29, 2011 47.72 48.27 47.38 47.71 9,549,480 +0.05(+0.10%)
Apr 28, 2011 47.52 47.96 46.89 47.66 11,519,960 +0.29(+0.61%)
Apr 27, 2011 49.32 49.34 47.13 47.37 20,793,794 -2.35(-4.73%)
Apr 26, 2011 51.63 51.64 49.52 49.72 20,230,237 -2.11(-4.07%)
Apr 25, 2011 52.07 52.23 51.63 51.83 5,665,696 +0.10(+0.19%)
Apr 21, 2011 53.21 53.24 51.65 51.73 7,292,791 -1.02(-1.93%)
Apr 20, 2011 53.79 53.82 52.35 52.75 8,451,652 +0.01(+0.02%)
Apr 19, 2011 51.30 52.95 51.30 52.74 13,971,127 +2.25(+4.46%)
Apr 18, 2011 49.60 50.52 49.28 50.49 8,868,608 -0.03(-0.06%)
Apr 15, 2011 50.91 51.03 50.27 50.52 6,620,270 -0.33(-0.65%)
Apr 14, 2011 50.27 51.65 50.10 50.85 10,853,998 +0.23(+0.45%)
Apr 13, 2011 51.03 51.38 49.95 50.62 9,852,161 +0.10(+0.20%)
Apr 12, 2011 50.85 51.28 50.25 50.52 12,724,614 -1.20(-2.32%)
Apr 11, 2011 52.86 52.92 51.25 51.72 9,826,230 -1.08(-2.05%)
Apr 08, 2011 54.08 54.10 52.52 52.80 10,609,584 -0.91(-1.69%)
Apr 07, 2011 54.35 54.76 53.50 53.71 11,442,332 -0.87(-1.59%)
Apr 06, 2011 55.31 55.75 54.25 54.58 7,199,503 -0.06(-0.11%)
Apr 05, 2011 53.82 55.54 53.62 54.64 10,009,689 +0.62(+1.15%)
Apr 04, 2011 54.30 54.94 53.53 54.02 6,513,567 -0.10(-0.18%)
Apr 01, 2011 54.29 54.53 53.17 54.12 10,477,546 +0.18(+0.33%)
Mar 31, 2011 55.21 55.29 53.70 53.94 12,897,683 -2.37(-4.21%)
Mar 30, 2011 56.31 56.31 56.31 56.31 8,416,364 -0.47(-0.83%)
Mar 29, 2011 55.66 57.15 55.11 56.78 8,839,011 +1.38(+2.49%)
Mar 28, 2011 54.89 56.72 54.62 55.40 10,746,604 +0.38(+0.69%)
Mar 25, 2011 54.84 55.91 54.72 55.02 13,775,524 +0.37(+0.68%)
Mar 24, 2011 54.38 54.83 53.03 54.65 12,252,038 +0.50(+0.92%)
Mar 23, 2011 53.25 54.75 53.13 54.15 9,079,398 +0.73(+1.37%)
Mar 22, 2011 53.93 54.41 52.84 53.42 8,087,079 -0.74(-1.37%)
Mar 21, 2011 53.90 54.24 53.58 54.16 9,622,341 +0.73(+1.37%)
Mar 18, 2011 55.55 55.73 53.31 53.43 11,357,198 -1.31(-2.39%)
Mar 17, 2011 55.24 55.78 54.39 54.74 8,559,379 +0.81(+1.50%)
Mar 16, 2011 54.42 56.20 52.63 53.93 17,997,780 -0.10(-0.19%)
Mar 15, 2011 53.88 54.63 53.81 54.03 11,164,415 -0.93(-1.69%)
Mar 14, 2011 55.62 55.70 54.20 54.96 7,668,923 -0.18(-0.33%)
Mar 11, 2011 53.39 55.37 53.24 55.14 11,027,008 +2.39(+4.53%)
Mar 10, 2011 53.13 53.59 52.11 52.75 9,488,197 -1.10(-2.04%)
Mar 09, 2011 55.40 55.42 53.50 53.85 12,112,317 -1.87(-3.36%)
Mar 08, 2011 54.41 55.97 53.71 55.72 8,863,665 +1.34(+2.46%)
Mar 07, 2011 55.85 55.92 53.89 54.38 8,380,414 -1.44(-2.58%)
Mar 04, 2011 56.77 56.95 55.20 55.82 7,920,847 -0.93(-1.64%)
Mar 03, 2011 56.56 56.88 55.50 56.75 9,028,039 +1.05(+1.89%)
Mar 02, 2011 55.28 56.84 55.16 55.70 9,557,106 +0.73(+1.33%)
Mar 01, 2011 57.69 57.85 54.90 54.97 11,044,711 -2.52(-4.38%)
Feb 28, 2011 57.29 58.28 57.05 57.49 9,141,414 +0.73(+1.29%)
Feb 25, 2011 57.80 57.98 56.43 56.76 9,405,672 -0.37(-0.65%)
Feb 24, 2011 57.32 58.28 55.70 57.13 12,445,451 +0.14(+0.25%)
Feb 23, 2011 58.30 58.77 54.67 56.99 16,034,966 -0.59(-1.02%)
Feb 22, 2011 60.49 61.67 57.40 57.58 14,912,847 -4.28(-6.92%)
Feb 18, 2011 63.97 64.03 61.06 61.86 9,636,926 -1.78(-2.80%)
Feb 17, 2011 63.47 63.84 62.22 63.64 9,458,898 +0.29(+0.46%)
Feb 16, 2011 62.97 63.62 62.65 63.35 7,232,192 +1.04(+1.67%)
Feb 15, 2011 62.02 63.30 61.92 62.31 14,544,290 +1.96(+3.25%)
Feb 14, 2011 58.84 60.93 58.84 60.35 8,453,471 +1.43(+2.43%)
Feb 11, 2011 58.01 59.06 56.90 58.92 8,078,454 +1.09(+1.88%)
Feb 10, 2011 56.43 58.25 56.35 57.83 8,384,962 +0.61(+1.07%)
Feb 09, 2011 58.59 58.93 56.49 57.22 9,420,829 -1.69(-2.87%)
Feb 08, 2011 59.69 59.85 58.45 58.91 7,438,420 -0.03(-0.05%)
Feb 07, 2011 57.97 60.09 57.96 58.94 9,640,360 +0.77(+1.32%)
Feb 04, 2011 61.00 61.40 57.96 58.17 14,977,694 -2.47(-4.07%)
Feb 03, 2011 58.92 60.78 58.14 60.64 9,232,287 +0.98(+1.64%)
Feb 02, 2011 59.08 61.38 58.77 59.66 11,409,060 -0.11(-0.18%)
Feb 01, 2011 58.27 59.82 57.60 59.77 9,512,634 +2.10(+3.64%)
Jan 31, 2011 56.13 57.68 56.13 57.67 8,427,054 +1.87(+3.35%)
Jan 28, 2011 58.38 58.69 55.68 55.80 11,123,864 -2.48(-4.26%)
Jan 27, 2011 59.22 59.50 57.77 58.28 9,344,644 -1.20(-2.02%)
Jan 26, 2011 58.03 59.77 58.01 59.48 15,293,024 +2.18(+3.80%)
Jan 25, 2011 54.13 57.33 53.22 57.30 24,442,430 +2.86(+5.25%)
Jan 24, 2011 53.68 54.98 52.90 54.44 10,771,767 +1.15(+2.16%)
Jan 21, 2011 55.52 55.57 53.07 53.29 10,923,192 -0.82(-1.52%)
Jan 20, 2011 51.84 54.42 51.33 54.11 15,736,559 +1.78(+3.40%)
Jan 19, 2011 54.99 55.25 52.06 52.33 14,882,898 -3.30(-5.93%)
Jan 18, 2011 55.11 55.79 54.75 55.63 6,797,780 +0.96(+1.76%)
Jan 14, 2011 55.40 56.44 54.43 54.67 12,108,494 -0.93(-1.67%)
Jan 13, 2011 56.66 58.08 55.54 55.60 14,263,683 -1.03(-1.82%)
Jan 12, 2011 57.85 58.00 56.42 56.63 9,349,776 -0.45(-0.79%)
Jan 11, 2011 55.87 57.58 55.81 57.08 9,467,930 +1.68(+3.03%)
Jan 10, 2011 55.16 55.98 54.80 55.40 11,039,703 -0.74(-1.32%)
Jan 07, 2011 58.65 59.55 55.67 56.14 16,511,323 -2.92(-4.94%)
Jan 06, 2011 60.07 60.86 58.93 59.06 9,392,554 -1.45(-2.40%)
Jan 05, 2011 59.47 60.99 58.55 60.51 9,850,203 +0.33(+0.55%)
Jan 04, 2011 60.06 60.78 58.75 60.18 10,301,749 -0.05(-0.08%)
Jan 03, 2011 59.29 61.18 59.10 60.23 9,643,819 +1.81(+3.10%)
Dec 31, 2010 58.93 59.35 58.28 58.42 3,501,364 -0.60(-1.02%)
Dec 30, 2010 58.42 59.50 58.42 59.02 4,564,638 +0.51(+0.87%)
Dec 29, 2010 58.58 58.88 58.13 58.51 4,214,682 +0.23(+0.39%)
Dec 28, 2010 57.92 58.84 57.90 58.28 3,732,789 +0.21(+0.36%)
Dec 27, 2010 57.80 58.14 56.79 58.07 4,823,227 -0.03(-0.05%)
Dec 23, 2010 58.26 59.10 57.70 58.10 6,375,315 -0.56(-0.95%)
Dec 22, 2010 58.78 59.26 57.88 58.66 6,366,100 -0.26(-0.44%)
Dec 21, 2010 57.81 59.08 57.47 58.92 9,241,719 +1.01(+1.74%)
Dec 20, 2010 59.40 59.46 57.79 57.91 12,318,942 -0.99(-1.68%)
Dec 17, 2010 57.57 59.15 57.10 58.90 12,676,961 +1.71(+2.99%)
Dec 16, 2010 55.34 57.48 54.80 57.19 15,274,262 +1.42(+2.55%)
Dec 15, 2010 54.88 56.69 54.82 55.77 11,200,200 +0.57(+1.03%)
Dec 14, 2010 54.18 55.59 54.01 55.20 9,885,615 +1.02(+1.88%)
Dec 13, 2010 54.58 54.90 53.78 54.18 9,207,694 +0.57(+1.06%)
Dec 10, 2010 53.07 54.06 52.41 53.61 7,817,960 +0.67(+1.27%)
Dec 09, 2010 52.79 53.54 52.40 52.94 8,323,726 +0.90(+1.73%)
Dec 08, 2010 53.37 53.97 51.75 52.04 10,608,150 -0.92(-1.74%)
Dec 07, 2010 53.65 54.45 52.55 52.96 13,710,505 +1.54(+2.98%)
Dec 06, 2010 51.06 52.85 51.06 51.42 10,159,310 +0.38(+0.73%)
Dec 03, 2010 50.87 51.14 50.39 51.05 8,775,542 +0.54(+1.07%)
Dec 02, 2010 50.48 51.27 50.41 50.51 9,954,909 +0.22(+0.44%)
Dec 01, 2010 49.46 50.50 49.35 50.29 13,133,613 +1.68(+3.46%)
Nov 30, 2010 47.28 49.15 47.23 48.61 12,746,506 +0.72(+1.50%)
Nov 29, 2010 47.08 48.10 46.55 47.89 7,985,966 +0.55(+1.16%)
Nov 26, 2010 46.71 47.48 46.51 47.34 3,025,320 +0.24(+0.51%)
Nov 24, 2010 46.91 47.10 47.10 47.10 5,791,620 +0.55(+1.18%)
Nov 23, 2010 46.96 47.24 46.06 46.55 9,974,073 -0.91(-1.92%)
Nov 22, 2010 47.57 48.39 47.09 47.46 8,595,740 -0.40(-0.84%)
Nov 19, 2010 46.37 48.09 46.03 47.86 11,232,057 +1.49(+3.21%)
Nov 18, 2010 46.13 46.89 46.02 46.37 6,857,672 +1.05(+2.32%)
Nov 17, 2010 45.25 46.23 44.91 45.32 7,565,863 -0.11(-0.24%)
Nov 16, 2010 45.96 46.09 44.96 45.43 10,544,754 -1.12(-2.41%)
Nov 15, 2010 47.21 47.27 46.48 46.55 7,957,835 -0.61(-1.29%)
Nov 12, 2010 47.05 48.14 46.62 47.16 9,844,894 -0.64(-1.34%)
Nov 11, 2010 47.15 48.21 47.01 47.80 8,307,484 +0.17(+0.36%)
Nov 10, 2010 47.46 47.88 46.74 47.63 10,401,048 +0.43(+0.91%)
Nov 09, 2010 48.41 48.89 46.79 47.20 18,694,281 -0.50(-1.05%)
Nov 08, 2010 48.09 48.45 47.32 47.70 9,648,551 -0.85(-1.75%)
Nov 05, 2010 47.62 48.75 47.40 48.55 15,857,125 +1.59(+3.40%)
Nov 04, 2010 46.50 47.40 46.42 46.96 12,873,931 +1.29(+2.81%)
Nov 03, 2010 45.00 45.90 44.71 45.67 13,591,220 +0.82(+1.83%)
Nov 02, 2010 44.10 45.10 44.05 44.85 12,984,047 +1.56(+3.60%)
Nov 01, 2010 43.10 43.88 42.86 43.29 11,637,882 +0.57(+1.33%)
Oct 29, 2010 40.31 42.79 40.25 42.72 15,185,983 +2.25(+5.56%)
Oct 28, 2010 40.53 40.53 39.98 40.47 8,887,524 +0.22(+0.55%)
Oct 27, 2010 40.42 40.80 39.84 40.25 11,786,238 -2.02(-4.78%)
Oct 25, 2010 42.75 42.80 41.91 42.27 10,855,110 -0.01(-0.02%)
Oct 22, 2010 42.35 42.57 41.57 42.28 8,292,327 +0.05(+0.12%)
Oct 21, 2010 43.25 43.30 41.30 42.23 13,647,312 -0.85(-1.97%)
Oct 20, 2010 42.83 43.50 42.45 43.08 9,783,868 +0.57(+1.34%)
Oct 19, 2010 43.52 43.60 42.15 42.51 15,291,527 -1.80(-4.06%)
Oct 18, 2010 43.36 44.44 43.20 44.31 9,126,049 +0.63(+1.44%)
Oct 15, 2010 44.32 44.40 43.10 43.68 10,783,024 -0.18(-0.41%)
Oct 14, 2010 44.82 44.90 43.51 43.86 10,533,693 -1.03(-2.29%)
Oct 13, 2010 45.34 45.48 44.07 44.89 14,475,277 +0.06(+0.13%)
Oct 12, 2010 44.89 44.96 44.27 44.83 11,300,289 -0.79(-1.73%)
Oct 11, 2010 46.04 46.65 45.33 45.62 8,841,306 -0.30(-0.65%)
Oct 08, 2010 45.92 46.20 44.52 45.92 14,201,742 +1.46(+3.28%)
Oct 07, 2010 44.53 44.64 43.45 44.46 2,200 +0.38(+0.86%)
Oct 06, 2010 42.90 44.43 42.85 44.08 13,045,707 +1.08(+2.51%)
Oct 05, 2010 43.11 43.44 42.05 43.00 16,413 +0.58(+1.37%)
Oct 04, 2010 43.11 43.11 41.89 42.42 11,980,664 -1.21(-2.77%)
Oct 01, 2010 43.63 44.95 43.21 43.63 12,299,151 -0.21(-0.47%)
Sep 30, 2010 43.84 45.13 43.33 43.84 11,184,620 -0.47(-1.07%)
Sep 29, 2010 43.30 44.67 43.13 44.31 23,402 +0.65(+1.49%)
Sep 28, 2010 43.05 43.78 42.59 43.66 6,788 +0.87(+2.03%)
Sep 27, 2010 43.47 43.47 42.65 42.79 9,340,883 -0.44(-1.02%)
Sep 24, 2010 42.91 43.32 42.46 43.23 15,472,657 +1.23(+2.93%)
Sep 23, 2010 42.98 43.33 41.80 42.00 5,164 -1.49(-3.43%)
Sep 22, 2010 45.46 46.00 43.41 43.49 17,176,244 -1.50(-3.33%)
Sep 21, 2010 45.52 45.60 44.51 44.99 325 -0.45(-0.99%)
Sep 20, 2010 45.50 45.66 44.35 45.44 14,740,439 -0.76(-1.65%)
Sep 17, 2010 46.20 47.03 46.00 46.20 8,785,929 +0.58(+1.27%)
Sep 15, 2010 46.55 46.72 45.40 45.62 15,465,085 -1.21(-2.58%)
Sep 14, 2010 47.35 47.69 46.53 46.83 11,805 -1.48(-3.06%)
Sep 13, 2010 48.52 48.90 48.00 48.31 9,393,161 +0.86(+1.81%)
Sep 10, 2010 46.79 47.89 46.05 47.45 9,691,071 +0.54(+1.15%)
Sep 09, 2010 48.99 49.06 46.06 46.91 4,350 -1.18(-2.45%)
Sep 08, 2010 48.37 49.14 47.94 48.09 35,520 +0.00(+0.00%)
Sep 07, 2010 45.85 48.75 45.80 48.09 24,026 +2.10(+4.57%)
Sep 03, 2010 46.35 46.50 45.61 45.99 9,554,705 +0.69(+1.52%)
Sep 02, 2010 44.65 45.60 43.96 45.30 14,599 +0.86(+1.94%)
Sep 01, 2010 44.03 44.67 43.50 44.44 10,509,196 +1.95(+4.59%)
Aug 31, 2010 42.37 43.65 41.68 42.49 29,557 +0.59(+1.41%)
Aug 30, 2010 43.44 43.81 41.87 41.90 10,211,647 -0.16(-0.38%)
Aug 27, 2010 43.71 43.91 41.50 42.06 12,500,686 -1.34(-3.09%)
Aug 26, 2010 42.08 43.73 41.86 43.40 4,930 +0.48(+1.12%)
Aug 25, 2010 43.19 43.58 42.10 42.92 4,650 -0.61(-1.40%)
Aug 24, 2010 44.27 44.99 43.44 43.53 13,815 -2.10(-4.60%)
Aug 23, 2010 47.31 47.66 45.57 45.63 10,826,348 -1.43(-3.04%)
Aug 20, 2010 47.70 47.87 46.01 47.06 14,372,873 -0.72(-1.51%)
Aug 19, 2010 50.59 51.39 47.66 47.78 34,134 -1.81(-3.65%)
Aug 18, 2010 47.24 50.59 46.77 49.59 43,639 +2.27(+4.80%)
Aug 17, 2010 46.44 48.19 46.27 47.32 14,413 +1.92(+4.23%)
Aug 16, 2010 45.11 46.22 44.80 45.40 7,281,614 +0.30(+0.67%)
Aug 13, 2010 45.10 46.13 44.99 45.10 8,061,643 -0.04(-0.09%)
Aug 12, 2010 44.26 45.67 44.10 45.14 9,421,797 -0.18(-0.40%)
Aug 11, 2010 46.26 46.79 45.10 45.32 19,133 -2.53(-5.29%)
Aug 10, 2010 47.94 48.20 47.14 47.85 3,959 -1.01(-2.07%)
Aug 09, 2010 49.09 49.15 48.34 48.86 7,052,868 +0.36(+0.74%)
Aug 06, 2010 48.50 48.67 47.04 48.50 11,982,572 +0.83(+1.74%)
Aug 05, 2010 47.82 47.96 47.24 47.67 7,296,951 -0.41(-0.85%)
Aug 04, 2010 47.34 48.22 46.96 48.08 12,416 +1.08(+2.30%)
Aug 03, 2010 46.77 47.98 46.62 47.00 8,946 +0.19(+0.41%)
Aug 02, 2010 45.50 47.15 45.15 46.81 13,214,472 +2.48(+5.59%)
Jul 30, 2010 44.22 44.89 42.97 44.33 11,973,052 +0.56(+1.28%)
Jul 29, 2010 44.87 45.15 43.00 43.77 3,603 -1.99(-4.35%)
Jul 28, 2010 45.76 45.76 44.02 45.76 2,214 +0.00(+0.00%)
Jul 27, 2010 45.76 47.99 45.00 45.76 14,881 -3.13(-6.40%)
Jul 26, 2010 49.03 49.70 47.93 48.89 15,177,096 -0.01(-0.02%)
Jul 23, 2010 47.08 48.94 46.53 48.90 17,263,593 +2.18(+4.67%)
Jul 22, 2010 46.05 47.27 45.55 46.72 21,202 +1.93(+4.31%)
Jul 21, 2010 45.56 46.68 44.51 44.79 18,271,141 +0.50(+1.13%)
Jul 20, 2010 44.29 44.48 40.43 44.29 17,013,603 +3.07(+7.45%)
Jul 19, 2010 41.92 42.05 40.71 41.22 7,815,314 -0.14(-0.34%)
Jul 16, 2010 41.36 42.74 41.20 41.36 9,223,325 -0.88(-2.08%)
Jul 15, 2010 42.99 43.06 41.84 42.24 10,716,080 -1.06(-2.45%)
Jul 14, 2010 42.51 43.68 41.56 43.30 23,636 +0.71(+1.67%)
Jul 13, 2010 42.92 43.09 41.98 42.59 12,800 +1.08(+2.60%)
Jul 12, 2010 42.83 42.83 40.86 41.51 9,846,371 -1.37(-3.19%)
Jul 09, 2010 42.88 43.38 40.89 42.88 13,382,992 +1.79(+4.36%)
Jul 08, 2010 41.30 41.30 39.85 41.09 10,575 +0.70(+1.73%)
Jul 07, 2010 38.22 40.45 38.02 40.39 12,956,373 +2.17(+5.68%)
Jul 06, 2010 39.18 39.88 37.70 38.22 1,119 +0.56(+1.49%)
Jul 02, 2010 37.66 38.71 36.93 37.66 10,127,987 -0.48(-1.26%)
Jul 01, 2010 38.55 39.49 37.00 38.14 19,390,754 -0.41(-1.06%)
Jun 30, 2010 38.96 40.09 38.39 38.55 1,504 -0.49(-1.26%)
Jun 29, 2010 40.18 40.92 38.71 39.04 23,231 -4.20(-9.71%)
Jun 25, 2010 43.24 43.61 41.49 43.24 12,955,133 +1.19(+2.83%)
Jun 24, 2010 43.71 43.80 41.90 42.05 10,360 -2.01(-4.56%)
Jun 23, 2010 43.63 44.57 42.60 44.06 13,332,245 +0.47(+1.08%)
Jun 22, 2010 45.50 45.52 43.39 43.59 14,961 -1.38(-3.07%)
Jun 21, 2010 45.00 46.25 44.61 44.97 16,927,269 +1.56(+3.59%)
Jun 18, 2010 43.41 44.35 43.00 43.41 11,067,060 -0.69(-1.56%)
Jun 17, 2010 45.42 45.50 43.50 44.10 10,420 -1.21(-2.67%)
Jun 16, 2010 45.24 45.89 44.68 45.31 9,220,424 -0.60(-1.31%)
Jun 15, 2010 44.99 46.00 43.98 45.91 1,750 +1.35(+3.03%)
Jun 14, 2010 46.17 46.26 44.47 44.56 12,788,789 -0.26(-0.58%)
Jun 11, 2010 43.07 44.84 42.83 44.82 12,892,138 +1.63(+3.77%)
Jun 10, 2010 42.77 43.26 42.22 43.19 17,194 +1.85(+4.48%)
Jun 09, 2010 42.20 43.32 41.04 41.34 17,226,302 +0.00(+0.00%)
Jun 08, 2010 40.64 41.50 40.10 41.34 3,050 +1.04(+2.58%)
Jun 07, 2010 42.13 42.42 40.29 40.30 15,396,513 -1.69(-4.02%)
Jun 04, 2010 41.99 44.27 41.39 41.99 25,928,614 -3.29(-7.27%)
Jun 03, 2010 46.52 46.65 44.00 45.28 14,406,381 -0.56(-1.22%)
Jun 02, 2010 44.67 45.84 44.35 45.84 11,018 +1.83(+4.16%)
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.