United States Steel Corp (NY: X )

24.27 USD -0.33 (-1.34%)
Streaming Delayed Price Updated: 3:13 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.98 15.98 15.48 15.60 8,894,274 -0.20(-1.27%)
Apr 29, 2019 15.75 15.84 15.56 15.80 8,308,826 +0.13(+0.83%)
Apr 26, 2019 15.50 15.82 15.49 15.67 7,516,700 -0.01(-0.06%)
Apr 25, 2019 16.15 16.19 15.52 15.68 9,928,473 -0.42(-2.61%)
Apr 24, 2019 16.13 16.20 15.94 16.10 8,449,899 -0.03(-0.19%)
Apr 23, 2019 16.10 16.41 16.01 16.13 11,556,696 +0.02(+0.12%)
Apr 22, 2019 16.39 16.48 15.87 16.11 10,013,622 -0.31(-1.89%)
Apr 18, 2019 16.64 16.92 16.28 16.42 11,889,100 -0.24(-1.44%)
Apr 17, 2019 16.90 17.42 16.66 16.66 13,505,869 -0.10(-0.60%)
Apr 16, 2019 16.65 16.92 16.55 16.76 6,689,966 +0.05(+0.30%)
Apr 15, 2019 16.70 17.08 16.62 16.71 8,066,937 -0.03(-0.18%)
Apr 12, 2019 16.88 17.03 16.50 16.74 9,699,500 +0.05(+0.30%)
Apr 11, 2019 16.81 17.19 16.57 16.69 16,953,959 -0.56(-3.25%)
Apr 10, 2019 17.77 17.78 17.12 17.25 20,666,573 -0.52(-2.93%)
Apr 09, 2019 18.82 19.14 17.70 17.77 27,466,884 -1.97(-9.98%)
Apr 08, 2019 19.85 19.97 19.54 19.74 6,977,967 -0.10(-0.50%)
Apr 05, 2019 20.06 20.25 19.72 19.84 9,158,600 -0.11(-0.55%)
Apr 04, 2019 20.00 20.14 19.72 19.95 6,129,470 -0.09(-0.45%)
Apr 03, 2019 20.26 20.53 19.91 20.04 8,634,636 +0.11(+0.55%)
Apr 02, 2019 20.15 20.32 19.88 19.93 7,279,057 -0.22(-1.09%)
Apr 01, 2019 19.95 20.41 19.81 20.15 9,598,464 +0.66(+3.39%)
Mar 29, 2019 19.62 19.84 19.38 19.49 6,855,100 +0.11(+0.57%)
Mar 28, 2019 19.17 19.44 19.02 19.38 5,982,231 +0.23(+1.20%)
Mar 27, 2019 19.20 19.26 18.84 19.15 7,218,877 -0.07(-0.36%)
Mar 26, 2019 19.51 19.73 19.01 19.22 7,455,909 +0.12(+0.63%)
Mar 25, 2019 19.09 19.50 18.76 19.10 7,281,408 +0.01(+0.05%)
Mar 22, 2019 19.97 20.14 18.98 19.09 15,197,000 -1.21(-5.96%)
Mar 21, 2019 19.60 20.54 19.55 20.30 8,435,454 +0.52(+2.63%)
Mar 20, 2019 20.00 20.03 19.29 19.78 10,229,126 -0.20(-1.00%)
Mar 19, 2019 19.97 20.44 19.85 19.98 9,177,012 +0.19(+0.96%)
Mar 18, 2019 19.77 20.14 19.72 19.79 8,051,298 +0.13(+0.66%)
Mar 15, 2019 19.74 20.04 19.57 19.66 7,139,600 -0.12(-0.61%)
Mar 14, 2019 20.20 20.26 19.70 19.78 7,051,662 -0.58(-2.85%)
Mar 13, 2019 20.55 20.66 20.28 20.36 6,957,817 -0.06(-0.29%)
Mar 12, 2019 20.21 20.75 20.03 20.42 7,892,829 +0.41(+2.05%)
Mar 11, 2019 19.38 20.03 19.19 20.01 8,711,820 +0.76(+3.95%)
Mar 08, 2019 19.50 19.60 19.06 19.25 9,836,600 -0.75(-3.75%)
Mar 07, 2019 20.44 20.46 19.87 20.00 8,853,128 -0.58(-2.82%)
Mar 06, 2019 21.90 21.92 20.50 20.58 11,272,455 -1.32(-6.03%)
Mar 05, 2019 22.13 22.23 21.81 21.90 7,158,859 -0.34(-1.53%)
Mar 04, 2019 22.35 22.58 21.82 22.24 8,964,810 -0.06(-0.27%)
Mar 01, 2019 22.55 22.93 22.01 22.30 9,883,200 -0.11(-0.49%)
Feb 28, 2019 23.74 23.74 22.36 22.41 13,485,344 -1.33(-5.60%)
Feb 27, 2019 24.02 24.44 23.68 23.74 7,926,552 -0.16(-0.67%)
Feb 26, 2019 23.75 24.24 23.60 23.90 5,678,246 -0.04(-0.17%)
Feb 25, 2019 24.25 24.34 23.77 23.94 7,108,994 -0.16(-0.66%)
Feb 22, 2019 24.26 24.47 23.85 24.10 8,442,700 -0.02(-0.08%)
Feb 21, 2019 24.42 24.74 23.88 24.12 11,182,717 +0.12(+0.50%)
Feb 20, 2019 23.39 24.19 23.30 24.00 10,867,737 +0.97(+4.21%)
Feb 19, 2019 23.01 23.56 22.76 23.03 8,678,141 +0.11(+0.48%)
Feb 15, 2019 22.80 23.32 22.73 22.92 8,098,600 +0.27(+1.19%)
Feb 14, 2019 22.52 22.83 22.31 22.65 7,054,189 -0.10(-0.44%)
Feb 13, 2019 23.00 23.12 22.36 22.75 10,046,377 -0.06(-0.26%)
Feb 12, 2019 22.75 23.11 22.61 22.81 7,723,633 +0.24(+1.06%)
Feb 11, 2019 22.00 22.76 21.90 22.57 10,003,624 +0.62(+2.82%)
Feb 08, 2019 22.41 22.64 21.51 21.95 10,586,000 -0.62(-2.75%)
Feb 07, 2019 22.97 23.28 22.41 22.57 9,424,427 -0.60(-2.59%)
Feb 06, 2019 22.99 23.49 22.87 23.17 10,241,626 +0.08(+0.35%)
Feb 05, 2019 22.75 23.23 22.51 23.09 10,961,507 +0.42(+1.85%)
Feb 04, 2019 21.88 22.88 21.74 22.67 13,513,216 +0.63(+2.86%)
Feb 01, 2019 22.32 22.60 21.61 22.04 13,058,500 -0.50(-2.22%)
Jan 31, 2019 20.51 22.86 19.95 22.54 32,865,772 +0.32(+1.44%)
Jan 30, 2019 21.55 22.81 21.54 22.22 16,304,395 +0.91(+4.27%)
Jan 29, 2019 22.01 22.25 21.08 21.31 13,136,337 -0.40(-1.84%)
Jan 28, 2019 21.69 21.78 20.98 21.71 13,083,395 +0.07(+0.32%)
Jan 25, 2019 21.16 21.73 20.98 21.64 12,637,600 +0.93(+4.49%)
Jan 24, 2019 20.47 20.92 20.36 20.71 7,979,104 +0.08(+0.39%)
Jan 23, 2019 21.00 21.05 20.31 20.63 5,980,961 -0.24(-1.15%)
Jan 22, 2019 21.12 21.15 20.38 20.87 10,288,931 -0.63(-2.93%)
Jan 18, 2019 21.25 21.74 20.97 21.50 8,169,100 +0.28(+1.32%)
Jan 17, 2019 20.60 21.53 20.52 21.22 10,809,046 +0.59(+2.86%)
Jan 16, 2019 20.30 20.97 20.29 20.63 8,013,632 +0.44(+2.18%)
Jan 15, 2019 20.86 21.10 19.93 20.19 9,182,900 -0.63(-3.03%)
Jan 14, 2019 20.78 21.25 20.50 20.82 6,600,880 -0.22(-1.05%)
Jan 11, 2019 20.84 21.08 20.51 21.04 8,024,200 +0.05(+0.24%)
Jan 10, 2019 20.59 21.15 20.42 20.99 7,287,193 +0.15(+0.72%)
Jan 09, 2019 20.94 21.00 20.15 20.84 9,684,551 +0.14(+0.68%)
Jan 08, 2019 20.57 21.20 20.36 20.70 8,280,807 +0.25(+1.22%)
Jan 07, 2019 20.93 21.00 20.16 20.45 12,316,779 +0.11(+0.54%)
Jan 04, 2019 18.84 20.54 18.78 20.34 10,737,700 +1.86(+10.06%)
Jan 03, 2019 18.38 18.92 18.27 18.48 8,271,701 -0.03(-0.16%)
Jan 02, 2019 17.79 18.82 17.64 18.51 7,801,582 +0.27(+1.48%)
Dec 31, 2018 18.40 18.65 17.86 18.24 5,446,700 -0.01(-0.05%)
Dec 28, 2018 18.33 18.59 17.97 18.25 7,349,800 -0.11(-0.60%)
Dec 27, 2018 17.90 18.36 17.58 18.36 9,699,809 -0.04(-0.22%)
Dec 26, 2018 17.45 18.42 17.08 18.40 8,229,130 +1.13(+6.54%)
Dec 24, 2018 17.95 18.06 17.25 17.27 5,377,800 -0.92(-5.06%)
Dec 21, 2018 18.56 18.78 18.11 18.19 8,947,200 -0.29(-1.57%)
Dec 20, 2018 18.91 19.32 18.28 18.48 8,941,616 -0.34(-1.81%)
Dec 19, 2018 19.78 20.37 18.62 18.82 11,373,463 -1.24(-6.18%)
Dec 18, 2018 20.00 20.38 19.83 20.06 9,198,643 +0.23(+1.16%)
Dec 17, 2018 20.01 20.88 19.60 19.83 9,796,528 -0.19(-0.95%)
Dec 14, 2018 20.00 20.79 19.84 20.02 8,217,200 -0.19(-0.94%)
Dec 13, 2018 20.71 20.81 20.16 20.21 6,249,664 -0.49(-2.37%)
Dec 12, 2018 20.79 21.19 20.67 20.70 6,440,300 +0.18(+0.88%)
Dec 11, 2018 21.24 21.30 20.45 20.52 6,713,481 -0.30(-1.44%)
Dec 10, 2018 21.25 21.53 20.30 20.82 7,132,570 -0.49(-2.30%)
Dec 07, 2018 22.27 22.47 21.17 21.31 7,190,000 -0.70(-3.18%)
Dec 06, 2018 21.88 22.38 21.47 22.01 9,459,674 -0.56(-2.48%)
Dec 04, 2018 23.59 23.90 22.53 22.57 11,663,700 -1.19(-5.01%)
Dec 03, 2018 24.05 24.22 23.28 23.76 11,422,269 +0.70(+3.04%)
Nov 30, 2018 22.97 23.44 22.71 23.06 6,662,900 -0.09(-0.39%)
Nov 29, 2018 23.32 23.47 22.52 23.15 9,010,102 -0.26(-1.11%)
Nov 28, 2018 22.85 23.41 21.96 23.41 13,327,335 +0.49(+2.14%)
Nov 27, 2018 24.34 24.76 22.63 22.92 20,032,106 -2.08(-8.32%)
Nov 26, 2018 25.80 26.12 24.80 25.00 9,305,556 -0.72(-2.80%)
Nov 23, 2018 25.58 26.32 25.38 25.72 3,964,400 -0.58(-2.21%)
Nov 21, 2018 26.30 26.30 26.30 0 +0.59(+2.29%)
Nov 20, 2018 26.52 26.79 25.38 25.71 9,082,587 -1.57(-5.76%)
Nov 19, 2018 27.65 27.74 26.89 27.28 6,133,271 -0.44(-1.59%)
Nov 16, 2018 27.40 28.06 27.33 27.72 4,561,500 +0.17(+0.62%)
Nov 15, 2018 27.00 27.70 26.85 27.55 5,304,125 +0.41(+1.51%)
Nov 14, 2018 27.37 27.90 26.87 27.14 4,588,215 -0.08(-0.29%)
Nov 13, 2018 27.14 27.92 27.14 27.22 4,582,883 +0.04(+0.15%)
Nov 12, 2018 27.58 27.66 26.83 27.18 6,426,162 -0.51(-1.84%)
Nov 09, 2018 27.96 28.29 27.31 27.69 6,932,000 -0.63(-2.22%)
Nov 08, 2018 29.21 29.32 28.16 28.32 6,099,306 -1.03(-3.51%)
Nov 07, 2018 29.38 29.84 29.22 29.35 5,692,917 +0.29(+1.00%)
Nov 06, 2018 28.80 29.55 28.58 29.06 6,938,892 +0.20(+0.69%)
Nov 05, 2018 27.90 29.32 27.68 28.86 8,820,855 +0.89(+3.18%)
Nov 02, 2018 27.70 29.10 27.09 27.97 11,824,500 +0.80(+2.94%)
Nov 01, 2018 26.95 27.40 26.14 27.17 7,999,881 +0.64(+2.41%)
Oct 31, 2018 25.70 26.71 25.42 26.53 7,046,248 +1.21(+4.78%)
Oct 30, 2018 25.26 25.60 24.84 25.32 6,932,661 -0.04(-0.16%)
Oct 29, 2018 26.17 26.32 25.03 25.36 7,676,604 -0.39(-1.51%)
Oct 26, 2018 25.75 26.00 25.14 25.75 9,201,000 -0.78(-2.94%)
Oct 25, 2018 25.75 26.83 25.67 26.53 7,646,555 +1.09(+4.28%)
Oct 24, 2018 26.53 27.41 25.38 25.44 8,467,780 -1.33(-4.97%)
Oct 23, 2018 26.97 27.06 26.16 26.77 8,979,200 -0.97(-3.50%)
Oct 22, 2018 27.71 27.84 27.26 27.74 5,046,751 +0.15(+0.54%)
Oct 19, 2018 28.00 28.00 27.26 27.59 8,881,300 -0.33(-1.18%)
Oct 18, 2018 28.06 28.47 27.50 27.92 10,344,816 -0.27(-0.96%)
Oct 17, 2018 27.67 28.24 27.32 28.19 8,765,615 +0.56(+2.03%)
Oct 16, 2018 28.32 28.37 27.26 27.63 9,853,797 -0.34(-1.22%)
Oct 15, 2018 28.37 28.60 27.92 27.97 7,677,577 -0.65(-2.27%)
Oct 12, 2018 28.75 29.00 28.29 28.62 5,714,100 +0.47(+1.67%)
Oct 11, 2018 27.97 28.75 27.46 28.15 7,833,108 +0.08(+0.29%)
Oct 10, 2018 29.06 29.27 28.03 28.07 8,210,164 -1.15(-3.94%)
Oct 09, 2018 29.26 29.61 29.03 29.22 4,765,958 -0.29(-0.98%)
Oct 08, 2018 29.22 29.59 28.87 29.51 5,196,113 +0.11(+0.37%)
Oct 05, 2018 29.62 29.84 29.01 29.40 6,102,700 -0.52(-1.74%)
Oct 04, 2018 29.80 30.91 29.59 29.92 8,927,600 +0.02(+0.07%)
Oct 03, 2018 29.68 30.00 29.49 29.90 6,451,894 +0.33(+1.12%)
Oct 02, 2018 29.57 30.00 28.84 29.57 12,505,372 -0.68(-2.25%)
Oct 01, 2018 30.90 30.90 29.36 30.25 11,862,472 -0.23(-0.75%)
Sep 28, 2018 29.90 30.91 29.62 30.48 6,227,200 +0.42(+1.40%)
Sep 27, 2018 29.69 30.12 29.38 30.06 4,815,675 +0.26(+0.87%)
Sep 26, 2018 30.08 30.32 29.74 29.80 5,652,392 -0.41(-1.36%)
Sep 25, 2018 29.64 30.36 29.64 30.21 6,264,649 +0.78(+2.65%)
Sep 24, 2018 28.93 29.88 28.83 29.43 5,876,480 +0.30(+1.03%)
Sep 21, 2018 29.96 29.96 28.76 29.13 10,670,000 -0.72(-2.41%)
Sep 20, 2018 30.45 30.48 29.76 29.85 8,099,457 +0.00(+0.00%)
Sep 19, 2018 30.00 30.44 29.83 29.85 5,529,513 +0.14(+0.47%)
Sep 18, 2018 29.44 30.18 29.43 29.71 6,099,190 +0.65(+2.24%)
Sep 17, 2018 28.94 29.49 28.94 29.06 4,541,939 +0.16(+0.55%)
Sep 14, 2018 28.80 29.30 28.47 28.90 5,853,300 +0.22(+0.77%)
Sep 13, 2018 29.13 29.17 28.53 28.68 4,269,545 -0.05(-0.17%)
Sep 12, 2018 28.54 29.06 28.25 28.73 5,755,005 +0.31(+1.09%)
Sep 11, 2018 28.36 28.60 27.89 28.42 6,654,736 -0.50(-1.73%)
Sep 10, 2018 29.28 29.35 28.82 28.92 4,519,153 -0.14(-0.48%)
Sep 07, 2018 29.61 29.77 28.70 29.06 6,469,700 -0.60(-2.02%)
Sep 06, 2018 29.62 30.30 29.30 29.66 6,199,839 +0.26(+0.88%)
Sep 05, 2018 29.20 29.67 29.02 29.40 5,410,537 +0.10(+0.34%)
Sep 04, 2018 28.93 29.78 28.60 29.30 6,544,403 -0.38(-1.28%)
Aug 31, 2018 29.68 29.68 29.68 0 +0.27(+0.92%)
Aug 30, 2018 30.32 30.42 28.62 29.41 13,240,269 -1.36(-4.42%)
Aug 29, 2018 30.86 31.02 30.33 30.77 5,461,381 -0.03(-0.10%)
Aug 28, 2018 30.94 31.39 30.50 30.80 4,365,093 +0.14(+0.46%)
Aug 27, 2018 30.21 30.96 29.80 30.66 7,898,371 -0.29(-0.94%)
Aug 24, 2018 30.95 31.26 30.68 30.95 4,409,000 +0.36(+1.18%)
Aug 23, 2018 31.08 31.14 30.21 30.59 6,846,548 -0.63(-2.02%)
Aug 22, 2018 31.21 31.52 30.94 31.22 4,456,117 +0.17(+0.55%)
Aug 21, 2018 30.63 31.59 30.63 31.05 6,165,155 +0.40(+1.31%)
Aug 20, 2018 30.45 30.93 30.30 30.65 6,466,124 +0.58(+1.93%)
Aug 17, 2018 29.43 30.33 29.14 30.07 6,478,200 +0.56(+1.90%)
Aug 16, 2018 29.40 29.80 29.10 29.51 6,127,004 +0.48(+1.65%)
Aug 15, 2018 29.31 29.64 28.41 29.03 11,397,677 -0.94(-3.14%)
Aug 14, 2018 30.47 31.06 29.80 29.97 10,345,343 -0.23(-0.76%)
Aug 13, 2018 29.90 30.28 29.60 30.20 7,968,296 +0.23(+0.77%)
Aug 10, 2018 29.81 30.55 29.40 29.97 14,266,200 -0.29(-0.96%)
Aug 09, 2018 30.56 30.83 30.18 30.26 8,348,633 -0.51(-1.66%)
Aug 08, 2018 31.22 31.45 30.17 30.77 12,121,634 -0.46(-1.47%)
Aug 07, 2018 31.92 32.09 31.20 31.23 8,795,455 -0.26(-0.83%)
Aug 06, 2018 32.06 32.08 31.40 31.49 10,709,740 -0.81(-2.51%)
Aug 03, 2018 32.23 32.66 31.73 32.30 12,631,500 +0.17(+0.53%)
Aug 02, 2018 35.15 35.17 32.07 32.13 26,682,078 -3.68(-10.28%)
Aug 01, 2018 36.59 36.60 35.51 35.81 9,743,192 -0.62(-1.70%)
Jul 31, 2018 36.37 36.75 35.85 36.43 6,957,954 -0.38(-1.03%)
Jul 30, 2018 37.25 37.77 36.76 36.81 5,938,775 -0.19(-0.51%)
Jul 27, 2018 37.48 37.81 36.78 37.00 6,024,800 -0.24(-0.64%)
Jul 26, 2018 36.87 37.30 35.82 37.24 10,987,963 -1.02(-2.67%)
Jul 25, 2018 37.87 38.41 37.49 38.26 5,952,339 +0.39(+1.03%)
Jul 24, 2018 38.34 38.89 37.76 37.87 8,052,961 +0.43(+1.15%)
Jul 23, 2018 37.28 37.73 36.64 37.44 6,675,435 +0.31(+0.83%)
Jul 20, 2018 37.50 36.59 37.13 5,905,303 +0.20(+0.54%)
Jul 19, 2018 37.53 37.53 36.80 36.93 9,625,316 -0.84(-2.22%)
Jul 18, 2018 36.50 37.79 36.46 37.77 8,915,997 +1.36(+3.74%)
Jul 17, 2018 35.83 36.63 35.83 36.41 4,464,822 +0.48(+1.34%)
Jul 16, 2018 36.17 36.78 35.65 35.93 5,165,659 -0.28(-0.77%)
Jul 13, 2018 36.10 36.49 35.65 36.21 5,156,652 +0.27(+0.75%)
Jul 12, 2018 36.55 36.84 35.88 35.94 6,121,104 -0.34(-0.94%)
Jul 11, 2018 35.69 36.38 35.36 36.28 6,403,547 -0.25(-0.68%)
Jul 10, 2018 35.75 36.58 35.49 36.53 6,478,677 +1.00(+2.81%)
Jul 09, 2018 35.50 35.75 34.86 35.53 5,839,719 +0.19(+0.54%)
Jul 06, 2018 34.89 35.62 34.24 35.34 7,294,987 +0.36(+1.03%)
Jul 05, 2018 34.29 35.11 34.05 34.98 7,691,501 +1.05(+3.09%)
Jul 03, 2018 33.93 33.93 33.93 0 -1.20(-3.42%)
Jul 02, 2018 34.50 35.64 34.31 35.13 7,593,674 +0.38(+1.09%)
Jun 29, 2018 34.65 35.30 34.65 34.75 7,890,062 +0.10(+0.29%)
Jun 28, 2018 34.62 34.95 33.92 34.65 7,967,003 +0.18(+0.52%)
Jun 27, 2018 35.32 35.68 34.41 34.47 9,066,804 -0.86(-2.43%)
Jun 26, 2018 34.58 35.47 33.76 35.33 13,265,262 +0.81(+2.35%)
Jun 25, 2018 36.49 36.69 33.81 34.52 14,104,851 -2.39(-6.48%)
Jun 22, 2018 35.78 37.35 35.76 36.91 11,828,849 +1.51(+4.27%)
Jun 21, 2018 35.40 35.97 35.17 35.40 5,335,975 -0.33(-0.92%)
Jun 20, 2018 35.51 35.73 34.56 35.73 7,394,846 +0.58(+1.65%)
Jun 19, 2018 35.37 35.43 34.35 35.15 8,567,922 -0.97(-2.69%)
Jun 18, 2018 35.51 36.36 35.43 36.12 5,951,427 +0.07(+0.19%)
Jun 15, 2018 37.62 35.27 36.05 13,505,683 -1.57(-4.17%)
Jun 14, 2018 37.90 37.95 37.28 37.62 5,063,299 +0.24(+0.64%)
Jun 13, 2018 38.04 38.41 37.15 37.38 8,036,094 -0.20(-0.53%)
Jun 12, 2018 37.37 38.30 37.28 37.58 7,227,390 +0.50(+1.35%)
Jun 11, 2018 37.47 37.85 36.87 37.08 6,284,973 -0.08(-0.22%)
Jun 08, 2018 36.78 37.51 36.71 37.16 6,041,203 +0.34(+0.92%)
Jun 07, 2018 37.56 37.80 36.46 36.82 7,539,620 -0.73(-1.94%)
Jun 06, 2018 36.59 37.55 7,807,667 +0.69(+1.87%)
Jun 05, 2018 37.27 37.90 36.40 36.86 6,413,313 -0.41(-1.10%)
Jun 04, 2018 38.04 38.63 36.86 37.27 8,135,133 -0.42(-1.11%)
Jun 01, 2018 37.38 38.33 37.19 37.69 10,748,631 +0.82(+2.22%)
May 31, 2018 37.87 39.23 36.46 36.87 17,936,955 +0.62(+1.71%)
May 30, 2018 35.54 36.65 35.52 36.25 7,073,625 +1.03(+2.92%)
May 29, 2018 35.06 36.05 35.06 35.22 5,289,418 -0.17(-0.48%)
May 25, 2018 35.39 35.39 35.39 0 -0.38(-1.06%)
May 24, 2018 35.44 36.00 35.03 35.77 6,244,212 +0.33(+0.93%)
May 23, 2018 35.38 35.63 34.76 35.44 6,485,229 -0.37(-1.03%)
May 22, 2018 35.50 36.59 35.45 35.81 9,707,612 +0.75(+2.14%)
May 21, 2018 36.00 36.09 34.17 35.06 15,896,439 -1.40(-3.84%)
May 18, 2018 37.22 37.90 36.45 36.46 8,859,098 -1.08(-2.88%)
May 17, 2018 37.58 38.10 37.06 37.54 7,472,353 +0.03(+0.08%)
May 16, 2018 36.12 37.79 36.08 37.51 9,989,108 +1.65(+4.60%)
May 15, 2018 36.02 36.23 35.44 35.86 6,196,880 -0.44(-1.21%)
May 14, 2018 35.76 36.49 35.71 36.30 7,895,132 +0.54(+1.51%)
May 11, 2018 35.90 36.69 35.53 35.76 7,046,197 -0.14(-0.39%)
May 10, 2018 35.09 36.50 35.07 35.90 7,939,810 +0.94(+2.69%)
May 09, 2018 34.65 35.55 34.56 34.96 6,713,670 +0.36(+1.04%)
May 08, 2018 34.56 35.17 34.30 34.60 5,941,604 +0.09(+0.26%)
May 07, 2018 34.67 35.06 34.22 34.51 8,171,476 -0.01(-0.03%)
May 04, 2018 32.73 34.77 32.65 34.52 11,218,749 +1.61(+4.89%)
May 03, 2018 32.50 33.60 32.43 32.91 10,830,598 +0.66(+2.05%)
May 02, 2018 32.56 33.06 32.15 32.25 9,613,797 +0.06(+0.19%)
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.