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 (%)
Jan 31, 2018 39.05 39.10 36.80 37.41 17,666,996 -1.20(-3.11%)
Jan 30, 2018 40.67 41.07 38.25 38.61 15,911,914 -2.54(-6.17%)
Jan 29, 2018 40.75 41.72 40.52 41.15 10,238,990 +0.20(+0.49%)
Jan 26, 2018 40.50 41.27 39.87 40.95 7,201,927 +0.68(+1.69%)
Jan 25, 2018 40.41 40.65 39.85 40.27 11,281,978 +0.28(+0.70%)
Jan 24, 2018 40.40 40.73 39.72 39.99 9,762,163 -0.07(-0.17%)
Jan 23, 2018 39.31 40.60 38.34 40.06 16,895,186 +0.75(+1.91%)
Jan 22, 2018 38.85 39.65 38.66 39.31 9,487,951 +0.54(+1.39%)
Jan 19, 2018 39.15 39.20 38.20 38.77 10,371,902 -0.26(-0.67%)
Jan 18, 2018 39.16 39.43 38.69 39.03 6,909,906 -0.28(-0.71%)
Jan 17, 2018 38.79 39.78 38.50 39.31 9,067,180 +0.64(+1.66%)
Jan 16, 2018 38.97 39.96 38.34 38.67 10,886,505 -0.47(-1.20%)
Jan 12, 2018 39.14 39.14 39.14 0 -0.38(-0.96%)
Jan 11, 2018 39.38 39.94 38.90 39.52 9,625,230 +0.32(+0.82%)
Jan 10, 2018 39.51 37.70 39.20 12,157,585 +0.79(+2.06%)
Jan 09, 2018 39.10 39.22 38.30 38.41 11,207,874 -1.01(-2.56%)
Jan 08, 2018 38.76 39.67 38.43 39.42 11,370,193 +0.93(+2.42%)
Jan 05, 2018 37.92 38.53 37.39 38.49 12,323,878 +0.62(+1.64%)
Jan 04, 2018 37.75 38.26 37.43 37.87 9,983,937 +0.38(+1.01%)
Jan 03, 2018 37.88 38.03 36.40 37.49 12,107,085 +0.07(+0.19%)
Jan 02, 2018 35.57 37.46 35.39 37.42 11,991,480 +2.23(+6.34%)
Dec 29, 2017 35.19 35.19 35.19 0 -0.55(-1.54%)
Dec 28, 2017 35.14 35.81 35.13 35.74 6,236,133 +0.72(+2.06%)
Dec 27, 2017 35.50 35.50 34.95 35.02 5,302,200 -0.33(-0.93%)
Dec 26, 2017 34.95 35.51 34.80 35.35 4,971,891 +0.24(+0.68%)
Dec 22, 2017 35.55 35.57 34.91 35.11 7,528,662 -0.56(-1.57%)
Dec 21, 2017 34.84 35.75 34.75 35.67 11,365,853 +1.30(+3.78%)
Dec 20, 2017 34.68 34.87 34.09 34.37 11,497,354 +0.53(+1.57%)
Dec 19, 2017 33.88 34.08 33.37 33.84 7,519,439 +0.41(+1.23%)
Dec 18, 2017 32.21 33.72 32.21 33.43 13,030,411 +1.58(+4.96%)
Dec 15, 2017 31.71 31.99 31.17 31.85 9,573,628 +0.12(+0.38%)
Dec 14, 2017 32.60 33.28 31.68 31.73 9,999,992 -1.11(-3.38%)
Dec 13, 2017 32.70 33.12 32.05 32.84 9,976,489 -0.16(-0.48%)
Dec 12, 2017 33.41 33.81 32.93 33.00 9,479,733 -0.42(-1.26%)
Dec 11, 2017 33.65 34.33 33.20 33.42 11,292,856 +0.19(+0.57%)
Dec 08, 2017 33.25 33.46 32.01 33.23 11,895,850 +1.38(+4.33%)
Dec 07, 2017 31.98 32.33 31.50 31.85 13,237,098 +0.74(+2.38%)
Dec 06, 2017 31.11 32.16 30.27 31.11 17,774,634 +1.28(+4.29%)
Dec 05, 2017 29.40 30.05 29.08 29.83 9,053,481 -0.01(-0.03%)
Dec 04, 2017 29.85 30.58 29.81 29.84 10,942,337 +0.54(+1.84%)
Dec 01, 2017 29.05 30.21 28.85 29.30 14,414,553 +0.38(+1.31%)
Nov 30, 2017 28.84 29.27 28.70 28.92 8,842,508 +0.29(+1.01%)
Nov 29, 2017 28.55 29.08 28.46 28.63 8,306,724 +0.02(+0.07%)
Nov 28, 2017 28.81 28.81 27.91 28.61 10,585,838 -0.19(-0.66%)
Nov 27, 2017 29.23 29.25 28.45 28.80 6,663,512 -0.41(-1.40%)
Nov 24, 2017 28.78 29.48 28.72 29.21 6,409,696 +0.70(+2.46%)
Nov 22, 2017 28.31 28.72 28.25 28.51 7,461,789 +0.35(+1.24%)
Nov 21, 2017 28.21 28.56 28.07 28.16 7,173,597 +0.31(+1.11%)
Nov 20, 2017 27.12 28.19 27.06 27.85 9,044,848 +0.57(+2.09%)
Nov 17, 2017 27.09 27.53 26.89 27.28 7,308,945 +0.15(+0.55%)
Nov 16, 2017 27.33 27.37 26.78 27.13 8,271,821 +0.02(+0.07%)
Nov 15, 2017 26.15 27.17 25.46 27.11 12,015,307 +0.44(+1.65%)
Nov 14, 2017 27.45 27.58 26.55 26.67 8,052,393 -0.95(-3.44%)
Nov 13, 2017 27.29 27.86 27.14 27.62 6,606,212 +0.16(+0.58%)
Nov 10, 2017 27.40 27.96 27.29 27.46 8,041,803 +0.36(+1.33%)
Nov 09, 2017 26.67 27.58 26.64 27.10 9,948,525 -0.17(-0.62%)
Nov 08, 2017 26.83 27.41 26.30 27.27 9,132,251 +0.32(+1.19%)
Nov 07, 2017 27.51 27.59 26.67 26.95 8,944,584 -0.56(-2.04%)
Nov 06, 2017 27.99 27.10 27.51 7,894,278 +0.47(+1.74%)
Nov 03, 2017 27.61 27.62 26.91 27.04 9,960,111 -0.55(-1.99%)
Nov 02, 2017 27.48 28.37 27.28 27.59 13,714,168 +0.29(+1.06%)
Nov 01, 2017 27.85 29.33 26.67 27.30 38,632,675 +1.98(+7.82%)
Oct 31, 2017 25.46 25.98 24.82 25.32 24,660,261 -1.14(-4.31%)
Oct 30, 2017 27.00 27.09 26.35 26.46 9,518,009 -0.62(-2.29%)
Oct 27, 2017 27.27 27.39 26.70 27.08 10,508,218 -0.61(-2.20%)
Oct 26, 2017 28.29 28.34 27.62 27.69 9,331,961 -0.42(-1.49%)
Oct 25, 2017 28.30 28.57 27.82 28.11 8,867,634 -0.58(-2.02%)
Oct 24, 2017 28.10 28.94 28.04 28.69 10,213,967 +0.70(+2.50%)
Oct 23, 2017 28.27 28.66 27.96 27.99 7,966,266 -0.44(-1.55%)
Oct 20, 2017 28.10 28.57 27.95 28.43 13,743,014 +0.75(+2.71%)
Oct 19, 2017 26.76 27.82 26.40 27.68 11,437,452 +0.43(+1.58%)
Oct 18, 2017 26.92 27.96 26.91 27.25 15,260,908 +0.62(+2.33%)
Oct 17, 2017 26.68 27.05 26.49 26.63 7,670,811 -0.04(-0.15%)
Oct 16, 2017 27.25 27.67 26.39 26.67 13,192,387 -0.69(-2.52%)
Oct 13, 2017 26.85 27.67 26.80 27.36 24,879,474 +1.80(+7.04%)
Oct 12, 2017 25.17 25.95 25.05 25.56 9,995,616 +0.36(+1.43%)
Oct 11, 2017 24.83 25.28 24.45 25.20 9,297,559 +0.22(+0.88%)
Oct 10, 2017 25.38 25.44 24.72 24.98 8,103,353 -0.04(-0.16%)
Oct 09, 2017 25.88 25.90 24.72 25.02 12,921,138 -1.03(-3.95%)
Oct 06, 2017 26.40 26.43 25.91 26.05 8,614,076 -0.49(-1.85%)
Oct 05, 2017 26.69 26.96 26.48 26.54 8,116,421 +0.08(+0.30%)
Oct 04, 2017 26.23 26.85 26.17 26.46 7,685,048 +0.14(+0.53%)
Oct 03, 2017 26.28 26.61 25.79 26.32 11,344,246 +0.19(+0.73%)
Oct 02, 2017 25.50 26.41 25.31 26.13 10,347,806 +0.47(+1.83%)
Sep 29, 2017 25.50 25.88 25.46 25.66 8,395,418 +0.22(+0.86%)
Sep 28, 2017 25.25 25.48 24.80 25.44 9,414,010 +0.25(+0.99%)
Sep 27, 2017 25.55 25.19 12,832,107 +0.83(+3.41%)
Sep 26, 2017 24.12 24.48 24.10 24.36 10,468,480 +0.31(+1.29%)
Sep 25, 2017 23.75 24.11 23.39 24.05 12,863,356 +0.22(+0.92%)
Sep 22, 2017 23.45 24.07 23.16 23.83 20,295,847 -0.83(-3.37%)
Sep 21, 2017 25.25 25.46 24.32 24.66 14,654,364 -1.13(-4.38%)
Sep 20, 2017 25.82 26.47 25.41 25.79 12,071,528 +0.14(+0.55%)
Sep 19, 2017 25.40 25.77 24.98 25.65 10,735,646 +0.12(+0.47%)
Sep 18, 2017 25.30 25.88 24.90 25.53 12,029,800 +0.44(+1.75%)
Sep 15, 2017 25.31 25.96 24.91 25.09 12,629,029 -0.52(-2.03%)
Sep 14, 2017 26.53 26.53 25.07 25.61 15,584,906 -1.05(-3.94%)
Sep 13, 2017 26.60 26.85 26.33 26.66 6,784,508 +0.00(+0.00%)
Sep 12, 2017 26.90 26.94 26.01 26.66 10,131,005 -0.20(-0.74%)
Sep 11, 2017 27.50 27.67 26.78 26.86 9,597,901 -0.10(-0.37%)
Sep 08, 2017 27.48 27.60 26.51 26.96 13,235,606 -0.72(-2.60%)
Sep 07, 2017 27.70 27.99 27.37 27.68 11,427,189 +0.17(+0.62%)
Sep 06, 2017 27.86 27.20 27.51 10,275,858 +0.28(+1.03%)
Sep 05, 2017 27.60 28.35 26.66 27.23 19,001,778 +0.24(+0.89%)
Sep 01, 2017 26.93 27.40 26.82 26.99 10,208,912 +0.38(+1.43%)
Aug 31, 2017 27.05 27.12 26.40 26.61 10,986,560 -0.24(-0.89%)
Aug 30, 2017 25.90 26.99 25.70 26.85 13,664,007 +0.89(+3.43%)
Aug 29, 2017 25.00 26.32 24.65 25.96 13,756,624 +0.66(+2.61%)
Aug 28, 2017 25.03 25.58 24.96 25.30 8,003,057 +0.36(+1.44%)
Aug 25, 2017 25.01 25.12 24.61 24.94 6,924,013 +0.13(+0.52%)
Aug 24, 2017 24.90 25.34 24.60 24.81 9,438,430 -0.08(-0.32%)
Aug 23, 2017 24.02 24.94 23.92 24.89 10,305,334 +0.64(+2.64%)
Aug 22, 2017 23.55 24.47 23.52 24.25 14,346,530 +0.93(+3.99%)
Aug 21, 2017 23.83 24.07 23.22 23.32 8,786,800 -0.38(-1.60%)
Aug 18, 2017 23.92 24.03 23.35 23.70 10,129,433 -0.05(-0.21%)
Aug 17, 2017 24.41 24.79 23.71 23.75 12,419,743 -0.88(-3.57%)
Aug 16, 2017 23.98 24.95 23.90 24.63 17,201,187 +0.92(+3.88%)
Aug 15, 2017 23.44 24.07 23.34 23.71 9,750,696 +0.38(+1.63%)
Aug 14, 2017 23.35 23.65 23.16 23.33 8,157,909 +0.17(+0.73%)
Aug 11, 2017 23.57 23.85 22.94 23.16 10,807,188 -0.68(-2.85%)
Aug 10, 2017 23.84 24.52 23.75 23.84 10,978,829 -0.24(-1.00%)
Aug 09, 2017 23.82 24.45 23.78 24.08 9,923,948 -0.09(-0.37%)
Aug 08, 2017 24.04 24.76 23.55 24.17 14,082,487 -0.02(-0.08%)
Aug 07, 2017 24.00 24.49 23.95 24.19 12,200,699 +0.64(+2.72%)
Aug 04, 2017 23.75 22.91 23.55 11,084,766 +0.58(+2.53%)
Aug 03, 2017 22.76 23.31 22.61 22.97 9,271,154 +0.16(+0.70%)
Aug 02, 2017 22.57 23.00 22.38 22.81 11,391,496 +0.09(+0.40%)
Aug 01, 2017 23.52 23.56 22.63 22.72 14,074,381 -0.77(-3.28%)
Jul 31, 2017 23.40 23.73 23.06 23.49 15,346,055 +0.51(+2.22%)
Jul 28, 2017 24.48 24.50 22.79 22.98 34,741,877 -2.02(-8.08%)
Jul 27, 2017 26.00 26.18 24.72 25.00 21,437,478 -1.20(-4.58%)
Jul 26, 2017 26.55 27.44 25.68 26.20 48,764,445 +1.76(+7.20%)
Jul 25, 2017 24.22 25.09 24.18 24.44 24,419,828 +0.64(+2.69%)
Jul 24, 2017 23.80 23.89 23.19 23.80 12,765,872 +0.12(+0.51%)
Jul 21, 2017 23.94 24.15 23.64 23.68 12,411,048 -0.47(-1.95%)
Jul 20, 2017 24.42 24.48 23.93 24.15 14,533,921 -0.32(-1.31%)
Jul 19, 2017 23.44 24.50 23.18 24.47 19,636,793 +1.13(+4.84%)
Jul 18, 2017 23.26 23.60 22.91 23.34 12,854,507 -0.01(-0.04%)
Jul 17, 2017 23.51 23.65 23.14 23.35 13,322,450 +0.14(+0.60%)
Jul 14, 2017 23.79 23.84 23.16 23.21 16,191,490 -0.50(-2.11%)
Jul 13, 2017 23.25 24.10 22.46 23.71 30,105,208 +0.86(+3.76%)
Jul 12, 2017 22.59 22.93 22.47 22.85 11,915,288 +0.54(+2.42%)
Jul 11, 2017 22.13 22.45 21.94 22.31 12,562,069 +0.45(+2.06%)
Jul 10, 2017 21.17 22.29 20.89 21.86 14,192,513 +0.41(+1.91%)
Jul 07, 2017 21.99 22.10 20.67 21.45 20,738,888 -0.54(-2.46%)
Jul 06, 2017 22.01 22.56 21.90 21.99 9,882,864 -0.24(-1.08%)
Jul 05, 2017 22.45 22.54 21.73 22.23 16,254,205 -0.17(-0.76%)
Jul 03, 2017 22.17 22.54 21.90 22.40 9,754,146 +0.26(+1.17%)
Jun 30, 2017 23.10 23.24 22.09 22.14 21,182,179 -0.41(-1.82%)
Jun 29, 2017 22.91 23.25 22.33 22.55 19,341,548 -0.02(-0.09%)
Jun 28, 2017 21.98 22.77 21.70 22.57 19,856,281 +1.00(+4.64%)
Jun 27, 2017 22.05 22.52 21.53 21.57 17,155,779 -0.23(-1.06%)
Jun 26, 2017 22.49 22.61 21.47 21.80 22,774,374 -0.45(-2.02%)
Jun 23, 2017 21.47 22.52 21.23 22.25 23,817,291 +1.18(+5.60%)
Jun 22, 2017 21.21 21.47 20.79 21.07 15,207,414 +0.00(+0.00%)
Jun 21, 2017 21.32 21.75 20.83 21.07 16,690,004 -0.01(-0.05%)
Jun 20, 2017 20.71 21.22 20.42 21.08 13,489,659 +0.28(+1.35%)
Jun 19, 2017 20.66 21.27 20.61 20.80 20,565,714 +0.64(+3.17%)
Jun 16, 2017 20.30 20.85 20.02 20.16 15,679,541 -0.21(-1.03%)
Jun 15, 2017 20.16 20.59 19.76 20.37 21,343,952 -0.31(-1.50%)
Jun 14, 2017 21.70 21.84 20.26 20.68 24,935,499 -1.20(-5.48%)
Jun 13, 2017 22.01 22.33 21.75 21.88 17,542,590 +0.00(+0.00%)
Jun 12, 2017 21.86 22.74 21.72 21.88 20,058,649 +0.06(+0.27%)
Jun 09, 2017 22.11 22.65 21.52 21.82 25,647,741 -0.03(-0.14%)
Jun 08, 2017 20.82 22.28 20.64 21.85 30,673,168 +0.98(+4.70%)
Jun 07, 2017 21.00 21.08 19.99 20.87 33,286,155 +0.58(+2.86%)
Jun 06, 2017 20.86 20.90 20.09 20.29 17,025,795 -0.72(-3.43%)
Jun 05, 2017 20.20 21.29 20.15 21.01 17,449,794 +0.75(+3.70%)
Jun 02, 2017 20.47 20.55 20.03 20.26 11,847,891 -0.24(-1.17%)
Jun 01, 2017 21.05 21.58 20.32 20.50 30,375,435 -0.35(-1.68%)
May 31, 2017 20.53 21.46 19.91 20.85 30,144,220 +0.08(+0.39%)
May 30, 2017 19.67 20.89 19.52 20.77 18,726,324 +1.03(+5.22%)
May 26, 2017 20.18 20.27 19.67 19.74 15,744,254 -0.51(-2.52%)
May 25, 2017 20.77 21.32 20.13 20.25 19,729,496 -0.30(-1.46%)
May 24, 2017 20.96 21.93 20.43 20.55 47,557,867 +0.17(+0.83%)
May 23, 2017 19.45 20.66 19.22 20.38 20,981,745 +0.91(+4.67%)
May 22, 2017 19.89 19.93 19.20 19.47 11,370,725 -0.12(-0.61%)
May 19, 2017 19.50 20.05 19.41 19.59 14,475,798 +0.42(+2.19%)
May 18, 2017 19.04 19.59 18.55 19.17 18,683,864 -0.09(-0.47%)
May 17, 2017 20.20 19.95 19.20 19.26 16,497,995 -0.94(-4.65%)
May 16, 2017 20.20 20.36 19.81 20.20 12,120,026 +0.06(+0.30%)
May 15, 2017 20.28 20.62 20.07 20.14 12,391,503 +0.10(+0.50%)
May 12, 2017 20.28 20.46 19.81 20.04 18,698,405 -0.36(-1.76%)
May 11, 2017 21.15 21.19 20.28 20.40 16,899,812 -0.57(-2.72%)
May 10, 2017 20.46 21.47 20.06 20.97 29,731,118 +0.18(+0.87%)
May 09, 2017 21.36 21.48 20.69 20.79 14,345,741 -0.53(-2.49%)
May 08, 2017 21.20 21.40 21.04 21.32 10,665,935 -0.17(-0.79%)
May 05, 2017 21.44 21.72 21.04 21.49 16,817,845 +0.21(+0.99%)
May 04, 2017 20.95 21.49 20.77 21.28 18,188,389 -0.09(-0.42%)
May 03, 2017 21.90 21.96 20.90 21.37 19,259,000 -0.60(-2.73%)
May 02, 2017 21.84 22.23 21.62 21.97 16,627,119 +0.03(+0.14%)
May 01, 2017 22.40 22.51 21.46 21.94 29,905,593 -0.38(-1.70%)
Apr 28, 2017 22.95 23.28 22.30 22.32 24,946,379 -0.92(-3.96%)
Apr 27, 2017 22.48 23.63 21.85 23.24 47,958,734 +0.46(+2.02%)
Apr 26, 2017 24.18 24.37 22.56 22.78 101,105,063 -8.33(-26.78%)
Apr 25, 2017 31.94 32.14 30.06 31.11 35,587,031 -0.09(-0.29%)
Apr 24, 2017 31.15 31.63 30.80 31.20 18,176,194 +0.78(+2.56%)
Apr 21, 2017 30.44 30.84 29.97 30.42 19,600,782 -0.09(-0.29%)
Apr 20, 2017 29.03 31.06 28.88 30.51 37,064,008 +2.09(+7.35%)
Apr 19, 2017 29.38 29.44 28.12 28.42 20,688,972 -0.31(-1.08%)
Apr 18, 2017 28.32 29.54 28.16 28.73 24,692,326 -0.15(-0.52%)
Apr 17, 2017 29.61 29.81 28.42 28.88 22,417,438 -0.54(-1.84%)
Apr 13, 2017 31.16 31.59 29.41 29.42 26,471,543 -1.84(-5.89%)
Apr 12, 2017 33.91 33.91 31.16 31.26 38,441,158 -3.46(-9.97%)
Apr 11, 2017 33.67 34.93 33.32 34.72 17,268,860 +0.96(+2.84%)
Apr 10, 2017 34.07 34.16 33.16 33.76 14,278,587 -0.14(-0.41%)
Apr 07, 2017 32.61 34.09 32.36 33.90 20,185,575 +1.00(+3.04%)
Apr 06, 2017 32.65 33.47 31.95 32.90 18,615,820 +0.26(+0.80%)
Apr 05, 2017 34.24 34.77 32.62 32.64 17,483,178 -1.24(-3.66%)
Apr 04, 2017 33.53 34.38 33.36 33.88 12,423,162 +0.00(+0.00%)
Apr 03, 2017 34.26 34.75 33.17 33.88 14,145,246 +0.07(+0.21%)
Mar 31, 2017 33.93 34.30 33.16 33.81 13,711,432 -0.06(-0.18%)
Mar 30, 2017 33.42 34.30 33.40 33.87 16,229,688 +1.09(+3.33%)
Mar 29, 2017 33.15 33.49 32.52 32.78 14,749,050 -0.39(-1.18%)
Mar 28, 2017 32.35 33.45 31.85 33.17 15,920,638 +0.89(+2.76%)
Mar 27, 2017 31.15 32.40 30.73 32.28 20,067,705 -0.54(-1.65%)
Mar 24, 2017 34.10 34.43 32.38 32.82 15,668,841 -1.20(-3.53%)
Mar 23, 2017 34.52 34.94 33.40 34.02 14,934,755 -0.54(-1.56%)
Mar 22, 2017 33.98 34.93 33.84 34.56 14,638,595 +0.80(+2.37%)
Mar 21, 2017 36.99 37.35 33.72 33.76 20,606,238 -3.34(-9.00%)
Mar 20, 2017 37.00 37.31 36.18 37.10 10,358,359 -0.19(-0.51%)
Mar 17, 2017 37.32 38.24 37.25 37.29 11,707,240 +0.00(+0.00%)
Mar 16, 2017 38.23 38.41 36.95 37.29 15,739,983 -0.37(-0.98%)
Mar 15, 2017 36.25 37.70 35.76 37.66 15,537,024 +1.94(+5.43%)
Mar 14, 2017 35.29 35.79 34.39 35.72 11,364,457 -0.06(-0.17%)
Mar 13, 2017 35.73 36.40 35.41 35.78 12,113,742 +0.90(+2.58%)
Mar 10, 2017 36.22 36.74 34.64 34.88 16,815,310 -0.93(-2.60%)
Mar 09, 2017 35.51 37.07 35.15 35.81 15,256,431 -0.15(-0.42%)
Mar 08, 2017 36.28 36.94 35.70 35.96 15,560,616 -0.21(-0.58%)
Mar 07, 2017 37.45 37.80 36.07 36.17 10,036,118 -1.31(-3.50%)
Mar 06, 2017 36.88 37.58 36.51 37.48 10,437,029 -0.26(-0.69%)
Mar 03, 2017 37.63 38.15 37.06 37.74 14,542,288 +0.35(+0.94%)
Mar 02, 2017 39.33 39.62 37.24 37.39 17,687,327 -2.29(-5.77%)
Mar 01, 2017 40.26 40.78 39.16 39.68 21,293,805 +0.96(+2.48%)
Feb 28, 2017 39.09 40.10 38.43 38.72 19,247,494 +0.53(+1.39%)
Feb 27, 2017 37.13 38.60 36.22 38.19 19,062,560 +1.18(+3.19%)
Feb 24, 2017 36.20 38.06 35.71 37.01 20,392,908 -0.30(-0.80%)
Feb 23, 2017 41.00 41.40 36.32 37.31 32,300,033 -3.18(-7.85%)
Feb 22, 2017 41.02 41.15 40.12 40.49 12,200,675 -1.08(-2.60%)
Feb 21, 2017 40.39 41.83 40.37 41.57 18,792,498 +1.77(+4.45%)
Feb 17, 2017 39.80 39.80 39.80 0 +0.69(+1.76%)
Feb 16, 2017 39.55 39.89 38.03 39.11 14,449,248 -0.31(-0.79%)
Feb 15, 2017 39.15 40.45 39.14 39.42 16,749,938 +0.14(+0.36%)
Feb 14, 2017 39.06 39.59 38.76 39.28 13,807,309 -0.43(-1.08%)
Feb 13, 2017 38.67 40.39 38.58 39.71 25,680,334 +2.11(+5.61%)
Feb 10, 2017 37.82 38.21 36.84 37.60 16,612,339 +0.22(+0.59%)
Feb 09, 2017 34.85 37.50 34.55 37.38 29,655,449 +2.85(+8.25%)
Feb 08, 2017 33.72 34.55 33.46 34.53 11,899,573 +0.73(+2.16%)
Feb 07, 2017 35.00 35.26 33.49 33.80 14,813,943 -0.40(-1.17%)
Feb 06, 2017 34.13 34.98 34.01 34.20 13,426,881 +0.42(+1.24%)
Feb 03, 2017 34.06 34.16 33.11 33.78 17,568,499 -1.07(-3.07%)
Feb 02, 2017 31.97 34.92 31.33 34.85 34,239,861 +3.52(+11.24%)
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.