United States Steel Corp (NY: X )

23.27 USD -1.00 (-4.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 21.05 21.13 20.26 20.62 8,879,709 -0.28(-1.34%)
Jun 29, 2015 21.33 21.66 20.89 20.90 7,085,609 -0.70(-3.24%)
Jun 26, 2015 22.05 22.05 21.50 21.60 6,303,364 -0.44(-2.00%)
Jun 25, 2015 22.42 22.52 21.91 22.04 5,463,614 -0.37(-1.65%)
Jun 24, 2015 22.95 23.15 22.27 22.41 6,268,338 -0.50(-2.18%)
Jun 23, 2015 22.57 23.14 22.56 22.91 6,964,857 +0.29(+1.28%)
Jun 22, 2015 23.20 23.22 22.58 22.62 7,475,181 -0.52(-2.25%)
Jun 19, 2015 23.27 23.77 23.10 23.14 4,959,006 -0.25(-1.07%)
Jun 18, 2015 23.39 23.63 22.93 23.39 6,222,922 -0.13(-0.55%)
Jun 17, 2015 23.44 23.60 22.66 23.52 7,920,957 +0.12(+0.51%)
Jun 16, 2015 23.20 23.50 23.00 23.40 4,958,326 +0.09(+0.39%)
Jun 15, 2015 24.30 24.30 23.24 23.31 9,806,581 -1.25(-5.09%)
Jun 12, 2015 24.19 24.58 23.89 24.56 4,736,958 +0.30(+1.24%)
Jun 11, 2015 24.32 24.61 24.10 24.26 4,026,983 -0.11(-0.45%)
Jun 10, 2015 25.16 25.23 24.12 24.37 7,739,153 -0.31(-1.26%)
Jun 09, 2015 24.68 25.16 24.58 24.68 4,967,383 +0.07(+0.28%)
Jun 08, 2015 24.91 25.23 24.54 24.61 4,322,437 -0.29(-1.16%)
Jun 05, 2015 25.39 25.55 24.77 24.90 5,816,751 -0.65(-2.54%)
Jun 04, 2015 25.47 26.01 25.30 25.55 4,349,749 -0.09(-0.35%)
Jun 03, 2015 25.72 26.95 25.40 25.64 12,013,139 -0.14(-0.54%)
Jun 02, 2015 24.04 25.86 24.04 25.78 10,188,053 +1.89(+7.91%)
Jun 01, 2015 24.37 24.41 23.86 23.89 6,717,834 -0.51(-2.09%)
May 29, 2015 24.43 24.89 24.38 24.40 6,619,163 -0.02(-0.08%)
May 28, 2015 24.35 24.58 24.11 24.42 4,560,600 -0.22(-0.89%)
May 27, 2015 24.35 24.88 24.22 24.64 4,949,584 +0.22(+0.90%)
May 26, 2015 24.79 25.01 24.24 24.42 5,849,576 -0.61(-2.44%)
May 22, 2015 23.80 25.03 25.03 25.03 11,726,900 +1.12(+4.68%)
May 21, 2015 24.39 24.48 23.76 23.91 6,609,613 -0.53(-2.17%)
May 20, 2015 24.65 24.65 23.73 24.44 6,708,865 +0.13(+0.53%)
May 19, 2015 25.22 25.29 24.16 24.31 7,750,500 -1.17(-4.59%)
May 18, 2015 25.77 26.03 25.41 25.48 5,843,355 -0.59(-2.26%)
May 15, 2015 26.05 26.19 25.69 26.07 5,738,723 +0.03(+0.12%)
May 14, 2015 26.80 27.09 25.84 26.04 8,816,848 -0.29(-1.10%)
May 13, 2015 25.86 26.63 25.77 26.33 6,616,527 +0.53(+2.05%)
May 12, 2015 25.65 26.58 25.65 25.80 10,605,056 +0.22(+0.86%)
May 11, 2015 24.47 25.74 24.39 25.58 8,227,082 +1.26(+5.18%)
May 08, 2015 24.09 24.49 23.76 24.32 6,364,250 +0.51(+2.14%)
May 07, 2015 23.96 23.96 23.20 23.81 6,351,585 -0.26(-1.08%)
May 06, 2015 24.19 24.69 23.87 24.07 7,251,481 +0.06(+0.25%)
May 05, 2015 23.98 24.52 23.93 24.01 7,710,319 +0.27(+1.14%)
May 04, 2015 23.47 24.08 23.41 23.74 8,529,195 +0.48(+2.06%)
May 01, 2015 24.30 24.40 23.19 23.26 8,823,570 -0.76(-3.16%)
Apr 30, 2015 23.51 24.36 23.49 24.02 11,938,619 +0.35(+1.48%)
Apr 29, 2015 24.73 25.48 23.46 23.67 25,345,568 -3.11(-11.61%)
Apr 28, 2015 26.34 27.25 26.12 26.78 12,562,774 +0.52(+1.98%)
Apr 27, 2015 26.95 27.41 26.19 26.26 7,647,253 -0.52(-1.94%)
Apr 24, 2015 27.27 27.62 26.59 26.78 5,883,021 -0.17(-0.63%)
Apr 23, 2015 25.95 27.25 25.52 26.95 8,065,646 +1.17(+4.54%)
Apr 22, 2015 26.03 26.15 25.59 25.78 5,365,222 -0.07(-0.27%)
Apr 21, 2015 25.40 26.38 25.16 25.85 7,730,749 +0.30(+1.17%)
Apr 20, 2015 25.49 25.91 25.07 25.55 5,866,074 +0.13(+0.51%)
Apr 17, 2015 25.76 25.98 25.31 25.42 8,215,850 -0.73(-2.79%)
Apr 16, 2015 27.38 27.40 26.11 26.15 10,890,819 -1.18(-4.32%)
Apr 15, 2015 26.08 27.68 25.93 27.33 11,716,911 +1.43(+5.52%)
Apr 14, 2015 25.21 25.95 24.90 25.90 7,547,863 +1.04(+4.18%)
Apr 13, 2015 24.68 25.05 24.40 24.86 4,900,766 +0.14(+0.57%)
Apr 10, 2015 24.91 25.17 24.50 24.72 4,612,754 -0.40(-1.59%)
Apr 09, 2015 24.20 25.33 24.05 25.12 7,417,864 +0.90(+3.72%)
Apr 08, 2015 24.98 25.35 24.19 24.22 5,625,985 -0.43(-1.74%)
Apr 07, 2015 24.66 24.89 24.10 24.65 7,532,206 +0.15(+0.61%)
Apr 06, 2015 24.60 24.76 24.03 24.50 6,561,909 -0.16(-0.65%)
Apr 02, 2015 23.67 24.66 24.66 24.66 5,467,000 +0.81(+3.40%)
Apr 01, 2015 24.25 24.32 23.71 23.85 6,384,003 -0.55(-2.25%)
Mar 31, 2015 24.79 25.25 24.25 24.40 8,173,205 -1.04(-4.09%)
Mar 30, 2015 24.96 25.75 24.75 25.44 6,605,802 +0.66(+2.66%)
Mar 27, 2015 24.32 24.80 24.10 24.78 5,428,200 -0.06(-0.24%)
Mar 26, 2015 24.76 25.32 24.04 24.84 8,118,850 +0.03(+0.12%)
Mar 25, 2015 24.69 25.62 24.74 24.81 8,542,542 +0.12(+0.49%)
Mar 24, 2015 23.99 24.87 23.93 24.69 9,305,857 +0.50(+2.07%)
Mar 23, 2015 23.16 24.42 23.16 24.19 9,957,797 +1.01(+4.36%)
Mar 20, 2015 22.22 23.19 22.05 23.18 10,566,704 +1.05(+4.74%)
Mar 19, 2015 23.37 23.37 22.10 22.13 12,641,345 -1.70(-7.13%)
Mar 18, 2015 22.04 24.00 22.01 23.83 13,712,425 +1.61(+7.25%)
Mar 17, 2015 21.94 22.30 21.57 22.22 8,137,833 +0.26(+1.18%)
Mar 16, 2015 21.79 22.00 21.28 21.96 6,330,993 +0.16(+0.73%)
Mar 13, 2015 22.11 22.41 21.66 21.80 7,024,681 -0.83(-3.67%)
Mar 12, 2015 23.02 23.12 22.43 22.63 7,514,615 +0.04(+0.18%)
Mar 11, 2015 21.99 22.65 21.91 22.59 7,451,145 +0.54(+2.45%)
Mar 10, 2015 22.09 22.52 21.87 22.05 8,300,234 -0.52(-2.30%)
Mar 09, 2015 23.17 23.19 22.54 22.57 6,492,930 -0.46(-2.00%)
Mar 06, 2015 23.78 24.11 23.00 23.03 8,176,399 -0.98(-4.08%)
Mar 05, 2015 23.17 24.05 22.66 24.01 9,268,641 +0.77(+3.31%)
Mar 04, 2015 22.41 23.61 21.95 23.24 12,455,976 +0.57(+2.51%)
Mar 03, 2015 23.25 23.72 22.55 22.67 9,653,723 -1.15(-4.83%)
Mar 02, 2015 23.95 24.06 23.18 23.82 6,361,283 -0.13(-0.54%)
Feb 27, 2015 24.30 24.37 23.71 23.95 6,084,218 -0.28(-1.16%)
Feb 26, 2015 24.98 24.98 24.15 24.23 5,783,045 -0.68(-2.73%)
Feb 25, 2015 25.22 25.33 24.76 24.91 4,948,906 -0.22(-0.88%)
Feb 24, 2015 24.46 25.26 24.30 25.13 6,477,732 +0.85(+3.50%)
Feb 23, 2015 24.46 24.58 23.88 24.28 6,742,396 -0.34(-1.38%)
Feb 20, 2015 24.55 24.80 24.33 24.62 5,531,862 +0.07(+0.29%)
Feb 19, 2015 24.63 24.83 24.15 24.55 10,222,110 -0.90(-3.54%)
Feb 18, 2015 25.90 26.30 25.33 25.45 7,323,736 -0.66(-2.53%)
Feb 17, 2015 26.28 26.36 25.64 26.11 6,336,732 -0.25(-0.95%)
Feb 13, 2015 25.60 26.36 26.36 26.36 11,865,900 +1.12(+4.44%)
Feb 12, 2015 24.88 25.29 24.67 25.24 5,802,374 +0.82(+3.36%)
Feb 11, 2015 24.28 24.60 23.76 24.42 5,865,845 -0.01(-0.04%)
Feb 10, 2015 24.51 24.83 23.84 24.43 7,322,186 -0.12(-0.49%)
Feb 09, 2015 23.34 24.81 23.34 24.55 11,165,419 +1.36(+5.86%)
Feb 06, 2015 23.50 23.59 22.91 23.19 9,780,166 -0.24(-1.02%)
Feb 05, 2015 23.96 24.21 23.22 23.43 13,720,079 -0.80(-3.30%)
Feb 04, 2015 25.09 25.22 23.96 24.23 13,865,307 -1.47(-5.72%)
Feb 03, 2015 24.60 25.88 24.31 25.70 13,656,336 +1.51(+6.24%)
Feb 02, 2015 24.44 25.00 23.58 24.19 12,436,750 -0.25(-1.02%)
Jan 30, 2015 22.65 24.46 22.59 24.44 15,564,240 +1.37(+5.94%)
Jan 29, 2015 23.68 23.68 22.06 23.07 21,793,298 -0.51(-2.16%)
Jan 28, 2015 23.35 24.50 22.63 23.58 34,680,476 +2.31(+10.86%)
Jan 27, 2015 21.03 21.85 20.81 21.27 15,439,663 -0.06(-0.28%)
Jan 26, 2015 20.52 21.45 20.13 21.33 12,985,179 +0.75(+3.64%)
Jan 23, 2015 22.00 22.16 20.55 20.58 18,069,426 -2.13(-9.38%)
Jan 22, 2015 22.30 22.91 21.68 22.71 8,795,933 +0.65(+2.95%)
Jan 21, 2015 21.54 22.42 21.42 22.06 7,710,860 +0.48(+2.22%)
Jan 20, 2015 22.15 22.22 21.39 21.58 6,400,918 -0.43(-1.95%)
Jan 16, 2015 21.74 22.09 21.47 22.01 8,082,015 +0.40(+1.85%)
Jan 15, 2015 22.89 22.99 21.59 21.61 9,886,965 -0.80(-3.57%)
Jan 14, 2015 22.35 22.47 21.62 22.41 12,121,219 -0.49(-2.14%)
Jan 13, 2015 23.60 23.63 22.80 22.90 9,256,130 -0.48(-2.05%)
Jan 12, 2015 24.10 24.10 23.00 23.38 8,416,798 -1.19(-4.84%)
Jan 09, 2015 25.04 25.06 24.35 24.57 5,961,377 -0.61(-2.42%)
Jan 08, 2015 24.90 25.49 24.32 25.18 6,054,645 +0.54(+2.19%)
Jan 07, 2015 24.93 25.47 24.52 24.64 5,151,428 +0.06(+0.24%)
Jan 06, 2015 25.37 25.68 24.57 24.58 10,087,135 -0.77(-3.04%)
Jan 05, 2015 26.17 26.21 25.01 25.35 6,541,818 -1.24(-4.66%)
Jan 02, 2015 27.19 27.49 26.31 26.59 4,623,960 -0.15(-0.56%)
Dec 31, 2014 27.25 26.74 26.74 26.74 4,405,700 -0.38(-1.40%)
Dec 30, 2014 26.76 27.71 26.75 27.12 3,998,594 +0.22(+0.82%)
Dec 29, 2014 26.62 27.42 26.61 26.90 3,754,018 +0.25(+0.94%)
Dec 26, 2014 26.82 27.00 26.43 26.65 3,217,018 +0.14(+0.53%)
Dec 24, 2014 26.40 26.51 26.51 26.51 3,205,800 +0.11(+0.42%)
Dec 23, 2014 26.49 27.26 26.27 26.40 6,093,130 +0.21(+0.80%)
Dec 22, 2014 28.73 28.80 26.00 26.19 13,584,669 -2.40(-8.39%)
Dec 19, 2014 28.78 28.90 28.39 28.59 6,170,044 -0.06(-0.21%)
Dec 18, 2014 29.52 29.62 28.32 28.65 7,445,971 -0.03(-0.10%)
Dec 17, 2014 27.94 28.90 27.52 28.68 6,062,805 +0.78(+2.80%)
Dec 16, 2014 27.74 29.25 27.61 27.90 6,795,890 +0.19(+0.69%)
Dec 15, 2014 28.05 28.45 27.50 27.71 7,144,432 -0.11(-0.40%)
Dec 12, 2014 28.24 29.05 27.77 27.82 6,279,965 -0.72(-2.52%)
Dec 11, 2014 28.80 29.13 28.23 28.54 8,057,402 -0.54(-1.86%)
Dec 10, 2014 30.51 30.54 29.03 29.08 8,263,193 -1.96(-6.31%)
Dec 09, 2014 29.29 31.43 29.21 31.04 7,517,950 +1.00(+3.33%)
Dec 08, 2014 31.88 31.93 29.83 30.04 7,847,435 -2.06(-6.42%)
Dec 05, 2014 32.37 32.90 32.03 32.10 5,255,808 -0.10(-0.31%)
Dec 04, 2014 32.24 32.69 31.78 32.20 5,299,827 -0.16(-0.49%)
Dec 03, 2014 31.55 32.72 31.35 32.36 6,450,893 +1.16(+3.72%)
Dec 02, 2014 31.43 31.97 31.09 31.20 7,267,955 +0.04(+0.13%)
Dec 01, 2014 32.54 32.61 30.91 31.16 14,006,427 -2.19(-6.57%)
Nov 28, 2014 34.69 34.81 32.76 33.35 6,298,195 -1.99(-5.63%)
Nov 26, 2014 36.03 35.34 35.34 35.34 3,118,900 -0.50(-1.40%)
Nov 25, 2014 35.02 36.32 34.94 35.84 5,081,724 +0.93(+2.66%)
Nov 24, 2014 34.89 35.30 34.73 34.91 5,204,681 +0.22(+0.63%)
Nov 21, 2014 35.98 36.40 34.68 34.69 9,826,807 +0.34(+0.99%)
Nov 20, 2014 34.09 34.47 33.84 34.35 7,277,354 -0.03(-0.09%)
Nov 19, 2014 35.61 35.61 34.27 34.38 7,229,698 -1.62(-4.50%)
Nov 18, 2014 35.69 36.21 35.50 36.00 4,566,167 -0.11(-0.30%)
Nov 17, 2014 36.04 36.45 35.44 36.11 4,090,091 -0.13(-0.36%)
Nov 14, 2014 34.97 36.31 34.64 36.24 6,779,980 +0.99(+2.81%)
Nov 13, 2014 35.70 36.39 34.97 35.25 6,928,171 +0.47(+1.35%)
Nov 12, 2014 34.85 35.52 34.58 34.78 7,130,388 -0.28(-0.80%)
Nov 11, 2014 36.41 36.45 35.02 35.06 7,745,122 -1.64(-4.47%)
Nov 10, 2014 37.65 38.04 36.61 36.70 4,457,788 -0.87(-2.32%)
Nov 07, 2014 36.49 37.72 36.35 37.57 6,111,928 +1.47(+4.07%)
Nov 06, 2014 36.36 36.55 35.11 36.10 9,577,220 -0.26(-0.72%)
Nov 05, 2014 36.64 36.83 35.50 36.36 8,128,783 -0.21(-0.57%)
Nov 04, 2014 39.02 39.15 35.82 36.57 12,181,142 -2.57(-6.57%)
Nov 03, 2014 39.80 39.83 38.90 39.14 6,359,926 -0.90(-2.25%)
Oct 31, 2014 39.33 40.25 38.50 40.04 13,650,831 +1.10(+2.82%)
Oct 30, 2014 39.67 40.09 38.67 38.94 8,932,297 -1.14(-2.84%)
Oct 29, 2014 42.17 42.25 39.55 40.08 17,739,757 +1.93(+5.06%)
Oct 28, 2014 36.36 38.38 36.36 38.15 8,204,957 +1.85(+5.10%)
Oct 27, 2014 36.54 36.92 36.92 36.30 6,543,607 -0.62(-1.68%)
Oct 24, 2014 36.80 37.06 36.00 36.92 4,298,860 +0.16(+0.44%)
Oct 23, 2014 35.79 37.20 35.65 36.76 6,592,072 +1.52(+4.31%)
Oct 22, 2014 36.33 36.36 35.17 35.24 6,902,720 -0.92(-2.54%)
Oct 21, 2014 35.51 36.65 35.16 36.16 11,124,735 +2.19(+6.45%)
Oct 20, 2014 33.73 34.00 33.01 33.97 5,772,267 +0.34(+1.01%)
Oct 17, 2014 33.52 35.67 33.50 33.63 11,884,266 +0.75(+2.28%)
Oct 16, 2014 31.88 33.88 31.72 32.88 10,864,646 -0.02(-0.06%)
Oct 15, 2014 32.00 33.35 30.57 32.90 10,182,256 +0.10(+0.30%)
Oct 14, 2014 32.42 33.75 31.32 32.80 11,111,225 +0.62(+1.93%)
Oct 13, 2014 32.87 34.00 32.12 32.18 9,980,124 -0.37(-1.14%)
Oct 10, 2014 33.57 33.99 32.21 32.55 11,745,562 -1.35(-3.98%)
Oct 09, 2014 36.18 36.41 33.77 33.90 13,843,958 -2.68(-7.33%)
Oct 08, 2014 35.50 36.91 33.97 36.58 11,910,359 +1.04(+2.93%)
Oct 07, 2014 35.52 36.62 35.21 35.54 7,934,273 -0.19(-0.53%)
Oct 06, 2014 36.78 37.08 35.32 35.73 8,016,974 -0.61(-1.68%)
Oct 03, 2014 37.07 37.56 36.07 36.34 7,843,621 -0.56(-1.52%)
Oct 02, 2014 36.55 37.20 35.19 36.90 11,971,581 -0.23(-0.62%)
Oct 01, 2014 38.94 38.95 36.65 37.13 12,482,671 -2.04(-5.21%)
Sep 30, 2014 40.70 40.95 39.15 39.17 12,231,205 -1.46(-3.59%)
Sep 29, 2014 40.97 41.41 40.50 40.63 6,610,631 -0.87(-2.10%)
Sep 26, 2014 41.75 42.14 41.28 41.50 6,450,968 -0.27(-0.65%)
Sep 25, 2014 42.55 42.60 41.23 41.77 7,122,568 -0.94(-2.20%)
Sep 24, 2014 44.06 44.18 41.82 42.71 10,093,272 -1.19(-2.71%)
Sep 23, 2014 43.78 44.47 43.74 43.90 4,980,592 +0.05(+0.11%)
Sep 22, 2014 44.59 44.87 43.42 43.85 6,103,243 -1.34(-2.97%)
Sep 19, 2014 45.75 46.43 44.90 45.19 7,244,704 -0.81(-1.76%)
Sep 18, 2014 45.64 46.07 45.20 46.00 8,658,612 +0.39(+0.86%)
Sep 17, 2014 45.86 46.41 44.61 45.61 21,096,001 +4.20(+10.14%)
Sep 16, 2014 39.44 41.66 39.12 41.41 9,156,795 +1.75(+4.41%)
Sep 15, 2014 39.99 40.34 39.40 39.66 4,173,896 -0.26(-0.65%)
Sep 12, 2014 40.21 40.29 39.52 39.92 6,139,649 -0.28(-0.70%)
Sep 11, 2014 38.27 40.27 38.21 40.20 7,708,912 +1.82(+4.74%)
Sep 10, 2014 38.51 38.64 38.02 38.38 5,389,382 -0.10(-0.26%)
Sep 09, 2014 39.48 39.67 38.29 38.48 5,997,429 -1.01(-2.56%)
Sep 08, 2014 40.16 40.36 39.21 39.49 4,220,954 -0.65(-1.62%)
Sep 05, 2014 40.02 40.29 39.54 40.14 4,717,459 -0.01(-0.02%)
Sep 04, 2014 39.33 40.93 39.33 40.15 11,498,381 +1.02(+2.61%)
Sep 03, 2014 39.37 39.69 38.85 39.13 10,268,190 +0.99(+2.60%)
Sep 02, 2014 38.62 38.62 37.84 38.14 4,925,347 -0.51(-1.32%)
Aug 29, 2014 37.74 38.65 38.65 38.65 5,187,700 +1.10(+2.93%)
Aug 28, 2014 38.61 38.69 37.31 37.55 7,865,574 -1.48(-3.79%)
Aug 27, 2014 39.51 39.53 38.57 39.03 5,543,489 -0.46(-1.16%)
Aug 26, 2014 38.82 39.58 38.71 39.49 6,218,364 +0.69(+1.78%)
Aug 25, 2014 39.07 39.20 38.32 38.80 8,098,218 +0.99(+2.62%)
Aug 22, 2014 36.56 37.99 36.42 37.81 9,272,707 +0.98(+2.66%)
Aug 21, 2014 37.38 37.38 36.77 36.83 5,187,389 -0.59(-1.58%)
Aug 20, 2014 37.45 37.97 37.34 37.42 4,962,347 -0.23(-0.61%)
Aug 19, 2014 37.96 38.49 37.63 37.65 5,290,984 -0.23(-0.61%)
Aug 18, 2014 36.49 38.39 36.49 37.88 8,220,833 +1.50(+4.12%)
Aug 15, 2014 36.92 37.03 36.14 36.38 7,152,794 -0.46(-1.25%)
Aug 14, 2014 35.98 36.87 35.96 36.84 5,995,972 +0.73(+2.02%)
Aug 13, 2014 35.57 36.21 35.42 36.11 5,237,001 +0.43(+1.21%)
Aug 12, 2014 35.56 35.85 35.29 35.68 4,389,866 +0.14(+0.39%)
Aug 11, 2014 35.48 35.89 35.41 35.54 4,968,260 +0.14(+0.40%)
Aug 08, 2014 34.37 35.45 34.34 35.40 5,534,349 +0.63(+1.81%)
Aug 07, 2014 34.78 35.15 34.44 34.77 5,773,696 -0.01(-0.03%)
Aug 06, 2014 34.54 35.42 34.35 34.78 8,828,448 -0.06(-0.17%)
Aug 05, 2014 33.93 35.04 33.57 34.84 12,356,983 +0.84(+2.47%)
Aug 04, 2014 34.11 34.49 33.55 34.00 8,528,529 +0.56(+1.67%)
Aug 01, 2014 33.50 34.73 33.17 33.44 12,854,785 -0.05(-0.15%)
Jul 31, 2014 32.45 33.85 32.25 33.49 13,249,413 +0.46(+1.39%)
Jul 30, 2014 31.58 33.45 31.21 33.03 28,930,369 +5.36(+19.37%)
Jul 29, 2014 27.98 28.39 27.63 27.67 7,843,839 -0.17(-0.61%)
Jul 28, 2014 27.76 28.00 27.51 27.84 4,530,326 +0.12(+0.43%)
Jul 25, 2014 27.50 27.97 27.20 27.72 3,570,346 +0.24(+0.87%)
Jul 24, 2014 27.94 28.04 27.35 27.48 4,872,728 -0.30(-1.08%)
Jul 23, 2014 27.41 28.03 27.37 27.78 4,840,217 +0.32(+1.17%)
Jul 22, 2014 27.32 27.75 27.30 27.46 6,662,552 +0.35(+1.29%)
Jul 21, 2014 27.60 28.04 26.83 27.11 8,407,433 -0.27(-0.99%)
Jul 18, 2014 26.62 27.69 26.59 27.38 6,584,610 +0.78(+2.93%)
Jul 17, 2014 26.60 26.98 26.43 26.60 5,711,860 -0.24(-0.89%)
Jul 16, 2014 26.30 26.86 26.07 26.84 7,194,753 +0.87(+3.35%)
Jul 15, 2014 26.24 26.62 25.67 25.97 8,351,357 -0.19(-0.73%)
Jul 14, 2014 27.59 27.59 26.11 26.16 14,915,703 -1.48(-5.35%)
Jul 11, 2014 26.78 28.30 26.34 27.64 15,813,505 +0.86(+3.21%)
Jul 10, 2014 26.56 27.37 26.50 26.78 7,739,367 -0.32(-1.18%)
Jul 09, 2014 27.19 27.49 26.93 27.10 5,701,882 -0.04(-0.15%)
Jul 08, 2014 27.12 27.36 26.67 27.14 4,880,950 +0.05(+0.18%)
Jul 07, 2014 27.05 27.34 26.72 27.09 5,421,202 -0.26(-0.95%)
Jul 03, 2014 27.14 27.35 27.35 27.35 5,121,300 +0.41(+1.52%)
Jul 02, 2014 26.07 27.00 26.05 26.94 7,753,892 +0.94(+3.62%)
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.