United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 25.64 26.11 25.37 25.85 7,474,065 +0.12(+0.46%)
Apr 27, 2012 26.04 26.34 25.59 25.73 6,876,898 -0.18(-0.70%)
Apr 26, 2012 25.54 26.01 25.33 25.91 7,466,902 +0.18(+0.71%)
Apr 25, 2012 25.59 25.91 24.98 25.73 11,548,334 +0.50(+1.99%)
Apr 24, 2012 26.03 26.10 24.55 25.23 26,604,582 -0.52(-2.02%)
Apr 23, 2012 25.70 26.01 25.02 25.75 15,814,529 -0.70(-2.66%)
Apr 20, 2012 26.26 26.64 26.22 26.45 10,653,393 +0.36(+1.40%)
Apr 19, 2012 26.42 26.67 25.85 26.09 12,052,177 -0.39(-1.48%)
Apr 18, 2012 26.42 27.01 26.02 26.48 10,782,800 -0.17(-0.65%)
Apr 17, 2012 26.22 26.96 26.16 26.65 8,910,937 +0.80(+3.11%)
Apr 16, 2012 26.30 26.57 25.63 25.85 7,612,220 +0.12(+0.46%)
Apr 13, 2012 26.41 26.46 25.60 25.73 9,531,641 -1.07(-3.98%)
Apr 12, 2012 25.10 26.95 25.10 26.80 14,145,678 +1.88(+7.52%)
Apr 11, 2012 25.16 25.63 24.83 24.92 9,119,613 +0.54(+2.23%)
Apr 10, 2012 24.98 25.41 24.08 24.38 11,863,869 -0.65(-2.59%)
Apr 09, 2012 25.07 25.54 24.75 25.03 9,819,380 -0.55(-2.14%)
Apr 05, 2012 26.04 26.77 25.22 25.58 13,056,829 -0.61(-2.33%)
Apr 04, 2012 26.38 26.54 26.01 26.19 11,210,734 -0.89(-3.30%)
Apr 03, 2012 27.47 27.64 26.65 27.08 11,468,025 -0.53(-1.92%)
Apr 02, 2012 26.63 27.98 26.31 27.61 13,316,002 +0.81(+3.03%)
Mar 30, 2012 27.26 27.33 26.32 26.80 11,371,365 -0.03(-0.10%)
Mar 29, 2012 26.01 26.89 25.70 26.83 11,147,578 +0.54(+2.05%)
Mar 28, 2012 26.61 26.66 25.50 26.29 13,595,375 -0.47(-1.77%)
Mar 27, 2012 26.97 27.63 26.70 26.76 9,828,262 -0.19(-0.71%)
Mar 26, 2012 27.68 27.74 26.52 26.95 10,967,570 -0.18(-0.67%)
Mar 23, 2012 26.85 27.81 26.60 27.14 12,000,452 +0.25(+0.92%)
Mar 22, 2012 27.89 28.15 26.51 26.89 19,651,718 -1.66(-5.82%)
Mar 21, 2012 28.51 28.80 27.68 28.55 12,879,457 -0.07(-0.26%)
Mar 20, 2012 28.06 28.67 27.69 28.62 14,341,125 -0.25(-0.85%)
Mar 19, 2012 27.64 29.24 27.57 28.87 21,197,538 +1.72(+6.35%)
Mar 16, 2012 27.26 27.49 26.88 27.15 10,777,831 +0.09(+0.34%)
Mar 15, 2012 26.41 27.55 26.29 27.05 14,560,183 +0.50(+1.89%)
Mar 14, 2012 25.52 26.98 25.40 26.55 16,765,101 +0.72(+2.79%)
Mar 13, 2012 24.34 25.87 24.29 25.83 14,008,284 +1.75(+7.28%)
Mar 12, 2012 24.40 24.91 23.92 24.08 8,297,130 -0.42(-1.71%)
Mar 09, 2012 23.71 24.76 23.45 24.50 11,600,553 +0.84(+3.55%)
Mar 08, 2012 23.80 23.80 23.31 23.66 6,655,620 +0.40(+1.73%)
Mar 07, 2012 23.33 23.40 22.61 23.26 9,205,260 +0.22(+0.95%)
Mar 06, 2012 23.23 23.37 22.86 23.04 13,330,905 -0.88(-3.66%)
Mar 05, 2012 25.12 25.24 23.74 23.92 12,858,049 -1.19(-4.73%)
Mar 02, 2012 25.12 25.48 24.99 25.10 6,734,208 -0.05(-0.22%)
Mar 01, 2012 25.10 25.69 24.97 25.16 8,338,827 +0.32(+1.29%)
Feb 29, 2012 25.54 25.70 24.55 24.84 11,902,706 -0.63(-2.47%)
Feb 28, 2012 25.63 26.01 25.28 25.47 9,780,232 -0.16(-0.64%)
Feb 27, 2012 25.40 25.75 25.19 25.63 6,042,886 -0.04(-0.14%)
Feb 24, 2012 25.68 26.22 25.44 25.67 7,119,272 +0.00(+0.00%)
Feb 23, 2012 25.38 25.76 24.99 25.67 8,942,858 +0.42(+1.66%)
Feb 22, 2012 25.63 26.02 25.18 25.25 9,381,990 -0.75(-2.88%)
Feb 21, 2012 26.15 26.79 25.83 26.00 10,888,893 +0.07(+0.28%)
Feb 17, 2012 26.53 26.55 25.70 25.92 7,238,039 -0.36(-1.39%)
Feb 16, 2012 25.14 26.32 25.00 26.29 10,985,069 +1.09(+4.31%)
Feb 15, 2012 25.65 25.65 24.96 25.20 10,773,474 -0.35(-1.36%)
Feb 14, 2012 26.38 26.42 25.09 25.55 17,672,660 -1.06(-3.98%)
Feb 13, 2012 27.22 27.37 26.37 26.61 10,116,983 -0.22(-0.82%)
Feb 10, 2012 27.60 27.61 26.70 26.83 12,390,470 -1.47(-5.19%)
Feb 09, 2012 28.35 28.44 27.56 28.30 8,630,983 +0.06(+0.23%)
Feb 08, 2012 29.31 29.31 28.12 28.23 11,415,117 -0.67(-2.31%)
Feb 07, 2012 29.13 29.38 28.52 28.90 9,681,268 -0.13(-0.46%)
Feb 06, 2012 29.23 29.29 28.79 29.03 9,559,741 -0.35(-1.19%)
Feb 03, 2012 29.22 29.63 28.94 29.38 12,619,535 +0.74(+2.58%)
Feb 02, 2012 28.46 29.13 28.33 28.64 13,488,164 +0.25(+0.87%)
Feb 01, 2012 28.04 28.99 27.68 28.40 21,930,032 +0.89(+3.25%)
Jan 31, 2012 26.98 27.93 26.19 27.50 31,128,832 +1.33(+5.08%)
Jan 30, 2012 26.58 26.72 26.06 26.17 12,693,523 -1.05(-3.85%)
Jan 27, 2012 26.44 27.49 26.35 27.22 12,686,737 +0.46(+1.74%)
Jan 26, 2012 28.10 28.45 26.55 26.76 15,066,964 -0.94(-3.39%)
Jan 25, 2012 26.14 27.93 25.96 27.70 18,955,212 +1.31(+4.97%)
Jan 24, 2012 25.52 26.53 25.27 26.38 11,156,379 +0.47(+1.83%)
Jan 23, 2012 25.39 26.09 25.21 25.91 9,698,835 +0.56(+2.23%)
Jan 20, 2012 25.50 25.55 25.05 25.34 9,968,282 -0.42(-1.63%)
Jan 19, 2012 25.81 26.35 25.63 25.76 10,895,103 +0.11(+0.43%)
Jan 18, 2012 24.85 25.80 24.54 25.65 10,673,596 +0.76(+3.04%)
Jan 17, 2012 25.44 25.55 24.75 24.90 10,729,669 -0.09(-0.36%)
Jan 13, 2012 25.49 25.61 24.78 24.99 12,043,914 -1.13(-4.33%)
Jan 12, 2012 26.16 26.29 25.20 26.12 13,725,615 +0.10(+0.39%)
Jan 11, 2012 24.91 26.37 24.73 26.02 14,376,696 +1.16(+4.65%)
Jan 10, 2012 25.13 25.30 24.56 24.86 10,667,872 +0.46(+1.90%)
Jan 09, 2012 25.02 25.27 24.27 24.40 8,792,742 -0.47(-1.90%)
Jan 06, 2012 25.54 25.69 24.76 24.87 9,969,334 -0.45(-1.76%)
Jan 05, 2012 25.66 25.78 25.06 25.32 9,987,716 -0.59(-2.29%)
Jan 04, 2012 25.51 26.17 25.33 25.91 9,384,652 +1.80(+7.48%)
Dec 30, 2011 23.35 24.14 23.26 24.11 7,382,276 +0.72(+3.08%)
Dec 29, 2011 23.09 23.54 22.96 23.39 5,341,269 +0.30(+1.30%)
Dec 28, 2011 23.88 24.01 22.88 23.09 8,989,633 -0.78(-3.28%)
Dec 27, 2011 23.84 24.41 23.84 23.87 6,459,131 -0.01(-0.04%)
Dec 23, 2011 23.83 23.91 23.36 23.88 6,605,367 +1.00(+4.38%)
Dec 21, 2011 22.77 22.99 22.29 22.88 6,489,463 +0.04(+0.16%)
Dec 20, 2011 22.37 22.96 22.27 22.84 9,545,137 +1.11(+5.12%)
Dec 19, 2011 23.60 23.71 21.56 21.73 14,086,150 -1.84(-7.81%)
Dec 16, 2011 23.35 23.87 23.06 23.57 12,419,338 +0.51(+2.21%)
Dec 15, 2011 23.69 23.96 22.80 23.06 12,843,276 -0.08(-0.35%)
Dec 14, 2011 23.12 23.77 22.64 23.14 12,641,663 -0.35(-1.47%)
Dec 13, 2011 23.96 24.51 23.24 23.49 15,787,619 -0.27(-1.15%)
Dec 12, 2011 24.35 24.35 23.24 23.76 10,627,003 -1.28(-5.09%)
Dec 09, 2011 24.44 25.27 24.32 25.04 12,331,901 +0.79(+3.27%)
Dec 08, 2011 25.63 25.76 24.13 24.24 15,078,956 -1.59(-6.14%)
Dec 07, 2011 25.45 25.89 25.16 25.83 12,845,465 +0.07(+0.28%)
Dec 06, 2011 25.74 26.14 25.14 25.75 11,391,137 -0.22(-0.84%)
Dec 05, 2011 26.22 26.63 25.65 25.97 15,109,072 +0.64(+2.52%)
Dec 02, 2011 25.36 26.10 25.06 25.34 16,645,954 +0.51(+2.05%)
Dec 01, 2011 24.57 24.97 23.96 24.83 14,030,256 -0.05(-0.18%)
Nov 30, 2011 23.08 24.92 23.05 24.87 20,689,090 +3.31(+15.34%)
Nov 29, 2011 21.93 22.26 21.41 21.56 9,353,242 -0.45(-2.03%)
Nov 28, 2011 21.53 22.17 21.51 22.01 12,466,095 +1.72(+8.49%)
Nov 25, 2011 20.30 20.90 20.24 20.29 6,081,747 -0.13(-0.62%)
Nov 23, 2011 21.82 21.82 20.42 20.42 15,911,445 -1.68(-7.59%)
Nov 22, 2011 22.11 22.70 21.84 22.09 14,958,207 -0.23(-1.02%)
Nov 21, 2011 22.57 22.90 21.48 22.32 17,202,848 -1.07(-4.59%)
Nov 18, 2011 23.94 24.01 23.34 23.40 13,980,671 +0.02(+0.08%)
Nov 17, 2011 24.40 25.33 23.18 23.38 20,644,044 -0.80(-3.32%)
Nov 16, 2011 24.44 25.04 24.11 24.18 11,305,676 -0.54(-2.17%)
Nov 15, 2011 23.87 25.02 23.57 24.72 12,780,022 +0.67(+2.80%)
Nov 14, 2011 23.84 24.43 23.74 24.04 10,990,424 +0.23(+0.96%)
Nov 11, 2011 23.66 23.99 23.34 23.81 11,013,279 +0.64(+2.75%)
Nov 10, 2011 23.68 23.89 22.57 23.18 15,322,619 +0.15(+0.67%)
Nov 09, 2011 24.04 24.38 22.92 23.02 18,966,212 -2.07(-8.24%)
Nov 08, 2011 25.16 25.76 24.69 25.09 15,860,585 +0.15(+0.62%)
Nov 07, 2011 25.28 25.93 24.32 24.93 19,710,490 -0.46(-1.79%)
Nov 04, 2011 23.86 25.91 23.84 25.39 23,102,868 +1.25(+5.16%)
Nov 03, 2011 24.07 24.52 23.21 24.14 18,828,580 +0.53(+2.23%)
Nov 02, 2011 22.92 23.71 22.54 23.62 15,369,443 +1.32(+5.91%)
Nov 01, 2011 21.87 22.86 21.27 22.30 23,317,224 -0.76(-3.31%)
Oct 31, 2011 24.33 24.58 23.01 23.06 21,827,060 -2.27(-8.97%)
Oct 28, 2011 22.52 25.55 22.30 25.34 32,889,222 +2.63(+11.57%)
Oct 27, 2011 21.23 22.89 21.02 22.71 27,749,912 +2.42(+11.92%)
Oct 26, 2011 20.68 20.97 19.71 20.29 22,093,546 -0.08(-0.40%)
Oct 25, 2011 22.24 22.25 20.30 20.37 22,879,354 -2.16(-9.57%)
Oct 24, 2011 21.69 22.53 21.47 22.53 12,427,182 +1.27(+5.99%)
Oct 21, 2011 21.20 21.60 20.86 21.25 11,274,585 +0.54(+2.59%)
Oct 20, 2011 20.20 20.78 19.80 20.72 13,086,862 +0.45(+2.20%)
Oct 19, 2011 21.44 21.51 20.18 20.27 11,818,115 -1.33(-6.15%)
Oct 18, 2011 20.41 21.74 19.85 21.60 17,707,628 +0.70(+3.35%)
Oct 17, 2011 22.22 22.28 20.82 20.90 10,252,633 -1.51(-6.74%)
Oct 14, 2011 22.39 22.59 21.92 22.41 9,474,499 +0.63(+2.88%)
Oct 13, 2011 21.53 22.02 20.93 21.78 11,480,017 -0.13(-0.58%)
Oct 12, 2011 21.43 22.50 21.39 21.91 14,480,044 +0.76(+3.61%)
Oct 11, 2011 20.57 21.51 20.49 21.14 9,770,821 +0.18(+0.87%)
Oct 10, 2011 20.44 21.15 20.33 20.96 9,843,005 +1.01(+5.06%)
Oct 07, 2011 21.22 21.26 19.62 19.95 12,156,232 -1.05(-5.02%)
Oct 06, 2011 21.17 21.30 20.60 21.01 11,565,883 +0.56(+2.76%)
Oct 05, 2011 19.49 20.51 19.15 20.44 16,592,563 +0.98(+5.05%)
Oct 04, 2011 17.92 19.53 17.14 19.46 19,739,212 +1.10(+5.99%)
Oct 03, 2011 20.12 20.35 18.35 18.36 14,399,819 -1.66(-8.27%)
Sep 30, 2011 20.46 20.87 19.86 20.02 13,535,001 -0.96(-4.59%)
Sep 29, 2011 21.04 21.73 20.19 20.98 15,538,242 +0.55(+2.67%)
Sep 28, 2011 21.93 21.93 20.36 20.43 12,254,089 -1.28(-5.90%)
Sep 27, 2011 21.90 22.71 21.49 21.72 15,013,834 +0.55(+2.58%)
Sep 26, 2011 20.59 21.17 19.80 21.17 13,758,379 +0.95(+4.72%)
Sep 23, 2011 20.14 20.98 19.95 20.22 12,224,888 +0.22(+1.09%)
Sep 22, 2011 21.51 21.57 19.76 20.00 20,086,518 -2.54(-11.26%)
Sep 21, 2011 23.94 24.05 22.52 22.53 11,540,499 -1.44(-5.99%)
Sep 20, 2011 24.92 24.98 23.90 23.97 10,372,790 -0.85(-3.44%)
Sep 19, 2011 24.55 25.00 24.12 24.83 9,439,833 -0.40(-1.59%)
Sep 16, 2011 25.99 25.99 25.00 25.23 9,734,521 -0.64(-2.46%)
Sep 15, 2011 25.92 26.23 25.69 25.86 12,786,432 +0.36(+1.43%)
Sep 14, 2011 25.63 25.92 24.79 25.50 12,995,596 +0.22(+0.86%)
Sep 13, 2011 24.71 25.50 24.55 25.28 11,511,758 +0.68(+2.77%)
Sep 12, 2011 24.32 24.95 23.87 24.60 12,146,609 -0.32(-1.28%)
Sep 09, 2011 25.90 25.96 24.73 24.92 13,583,904 -1.46(-5.55%)
Sep 08, 2011 26.83 27.41 26.14 26.38 11,730,672 -0.83(-3.04%)
Sep 07, 2011 25.56 27.45 25.54 27.21 14,873,999 +2.30(+9.24%)
Sep 06, 2011 24.34 24.96 24.01 24.91 11,977,690 -0.25(-0.98%)
Sep 02, 2011 25.52 25.56 24.96 25.15 9,580,832 -1.27(-4.79%)
Sep 01, 2011 27.28 27.37 26.39 26.42 9,556,562 -0.96(-3.51%)
Aug 31, 2011 28.08 28.41 26.90 27.38 11,881,779 +0.01(+0.03%)
Aug 30, 2011 27.05 27.58 26.59 27.37 11,419,560 +0.05(+0.20%)
Aug 29, 2011 25.69 27.34 25.55 27.32 11,597,705 +2.26(+9.04%)
Aug 26, 2011 23.89 25.25 23.53 25.05 8,862,833 +0.95(+3.92%)
Aug 25, 2011 25.00 25.35 23.97 24.11 7,166,910 -0.65(-2.64%)
Aug 24, 2011 24.35 24.82 23.87 24.76 11,812,201 -0.02(-0.07%)
Aug 23, 2011 23.44 24.79 23.17 24.78 12,527,668 +1.52(+6.53%)
Aug 22, 2011 24.77 24.88 23.14 23.26 13,865,287 -0.71(-2.96%)
Aug 19, 2011 24.24 25.35 23.95 23.97 8,892,575 -0.84(-3.37%)
Aug 18, 2011 26.26 26.32 24.62 24.81 12,892,742 -2.56(-9.34%)
Aug 17, 2011 27.72 28.08 27.24 27.36 7,771,697 -0.05(-0.17%)
Aug 16, 2011 28.33 28.60 27.40 27.41 12,034,308 -1.59(-5.49%)
Aug 15, 2011 28.63 29.14 28.53 29.00 8,227,793 +0.73(+2.57%)
Aug 12, 2011 28.32 28.72 27.95 28.27 9,956,101 +0.53(+1.90%)
Aug 11, 2011 26.89 28.07 25.93 27.75 16,420,567 +1.50(+5.72%)
Aug 10, 2011 26.77 27.57 25.95 26.25 18,729,652 -1.26(-4.60%)
Aug 09, 2011 28.76 27.53 25.55 27.51 14,613,742 +1.26(+4.82%)
Aug 08, 2011 28.76 29.08 26.04 26.25 20,835,570 -3.94(-13.05%)
Aug 05, 2011 31.51 31.84 28.78 30.18 19,330,230 -0.57(-1.86%)
Aug 04, 2011 32.95 33.03 30.53 30.75 19,570,044 -3.11(-9.20%)
Aug 03, 2011 34.56 34.63 32.64 33.87 15,549,939 -0.45(-1.32%)
Aug 02, 2011 35.50 36.08 34.32 34.32 10,550,589 -1.40(-3.91%)
Aug 01, 2011 37.19 37.27 35.35 35.72 9,078,285 -0.59(-1.63%)
Jul 29, 2011 35.62 36.80 35.46 36.31 7,554,733 +0.24(+0.65%)
Jul 28, 2011 36.18 37.12 35.87 36.08 8,703,109 -0.07(-0.20%)
Jul 27, 2011 37.20 37.42 36.09 36.15 11,512,236 -0.74(-1.99%)
Jul 26, 2011 38.92 38.92 36.61 36.88 24,308,146 -3.33(-8.29%)
Jul 25, 2011 40.11 40.60 39.97 40.22 5,752,665 -0.47(-1.16%)
Jul 22, 2011 40.49 40.86 40.01 40.69 4,965,315 +0.15(+0.36%)
Jul 21, 2011 39.54 40.73 39.27 40.54 7,242,764 +1.16(+2.95%)
Jul 20, 2011 39.21 39.67 38.77 39.38 5,876,497 +0.40(+1.03%)
Jul 19, 2011 38.59 39.00 38.28 38.98 7,882,664 +0.70(+1.83%)
Jul 18, 2011 38.97 39.37 37.98 38.28 8,292,734 -0.77(-1.98%)
Jul 15, 2011 39.05 39.30 38.71 39.05 8,733,527 +0.21(+0.54%)
Jul 14, 2011 40.19 40.19 38.23 38.85 13,060,289 -1.18(-2.95%)
Jul 13, 2011 39.51 40.63 39.34 40.03 7,658,222 +0.85(+2.18%)
Jul 12, 2011 39.33 39.77 38.95 39.17 7,017,278 -0.36(-0.92%)
Jul 11, 2011 40.16 40.33 39.38 39.54 7,735,346 -1.38(-3.37%)
Jul 08, 2011 40.74 41.14 40.38 40.92 7,047,805 -0.72(-1.72%)
Jul 07, 2011 41.68 41.91 41.18 41.63 7,951,677 +0.56(+1.37%)
Jul 06, 2011 42.17 42.31 40.82 41.07 12,226,033 -1.47(-3.46%)
Jul 05, 2011 42.50 42.98 42.03 42.54 6,995,667 -0.05(-0.13%)
Jul 01, 2011 41.76 42.71 41.37 42.60 7,803,556 +0.79(+1.89%)
Jun 30, 2011 41.77 42.39 41.46 41.81 9,458,274 +0.17(+0.41%)
Jun 29, 2011 40.31 42.08 40.23 41.63 18,931,130 +2.31(+5.86%)
Jun 28, 2011 38.35 39.34 38.24 39.33 8,071,440 +1.14(+3.00%)
Jun 27, 2011 37.81 38.38 37.23 38.18 6,354,186 +0.21(+0.55%)
Jun 24, 2011 39.28 39.47 37.85 37.97 8,622,086 -1.17(-2.99%)
Jun 23, 2011 38.09 39.15 37.85 39.15 9,407,198 +0.46(+1.20%)
Jun 22, 2011 38.19 39.32 38.05 38.68 7,559,773 +0.43(+1.12%)
Jun 21, 2011 37.95 38.58 37.89 38.26 7,278,194 +0.60(+1.59%)
Jun 20, 2011 37.46 37.79 37.42 37.66 6,197,596 +0.36(+0.97%)
Jun 17, 2011 38.21 38.26 37.23 37.29 8,790,320 -0.54(-1.42%)
Jun 16, 2011 38.45 38.58 37.32 37.83 10,448,733 -0.79(-2.05%)
Jun 15, 2011 39.05 39.77 38.38 38.62 10,920,685 -0.60(-1.53%)
Jun 14, 2011 38.86 39.36 38.42 39.22 7,666,014 +0.94(+2.44%)
Jun 13, 2011 39.46 39.52 37.84 38.28 9,360,683 -1.06(-2.70%)
Jun 10, 2011 38.65 39.82 38.65 39.34 11,419,669 +0.55(+1.43%)
Jun 09, 2011 38.27 39.30 38.14 38.79 6,656,704 +0.61(+1.59%)
Jun 08, 2011 38.65 39.12 38.06 38.18 8,527,663 -0.73(-1.87%)
Jun 07, 2011 39.25 39.48 38.86 38.91 5,207,671 -0.02(-0.05%)
Jun 06, 2011 39.27 39.81 38.80 38.93 5,976,512 -0.38(-0.97%)
Jun 03, 2011 39.48 39.98 39.22 39.31 7,554,171 -0.85(-2.13%)
May 24, 2011 40.55 40.94 40.09 40.16 6,380,836 +0.03(+0.07%)
May 23, 2011 40.19 40.35 39.83 40.13 8,218,970 -0.69(-1.69%)
May 20, 2011 41.18 41.35 40.59 40.83 8,640,418 -0.44(-1.06%)
May 19, 2011 41.70 42.03 41.02 41.26 9,356,266 -0.21(-0.50%)
May 18, 2011 40.91 41.77 40.63 41.47 7,016,155 +0.62(+1.51%)
May 17, 2011 40.64 41.12 40.09 40.85 7,830,324 +0.09(+0.22%)
May 16, 2011 40.38 41.73 40.36 40.76 7,533,114 +0.22(+0.54%)
May 13, 2011 41.36 41.50 40.38 40.54 10,084,317 -0.86(-2.08%)
May 12, 2011 41.36 41.95 41.17 41.41 8,606,090 -0.06(-0.15%)
May 11, 2011 42.53 42.58 41.22 41.47 9,905,806 -0.98(-2.31%)
May 10, 2011 42.93 43.02 41.82 42.45 8,379,355 +0.09(+0.21%)
May 09, 2011 42.07 42.77 41.88 42.36 8,596,746 +0.94(+2.28%)
May 06, 2011 42.59 42.69 41.06 41.42 10,646,987 -0.42(-1.00%)
May 05, 2011 42.01 42.53 41.61 41.83 10,342,696 -0.62(-1.45%)
May 04, 2011 43.07 43.07 42.22 42.45 9,583,651 -0.62(-1.43%)
May 03, 2011 42.33 43.51 42.32 43.07 10,198,103 +0.63(+1.47%)
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.