United States Steel Corp (NY: X )

22.88 USD +0.67 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 46.05 46.59 44.01 44.01 7,048 -3.20(-6.78%)
May 28, 2010 47.21 48.67 46.53 47.21 14,068,783 -1.65(-3.38%)
May 27, 2010 46.88 48.93 46.33 48.86 18,609,268 +3.74(+8.29%)
May 26, 2010 48.55 48.62 44.94 45.12 14,351 -2.19(-4.63%)
May 25, 2010 43.82 47.69 43.61 47.31 12,838 +1.67(+3.66%)
May 24, 2010 47.06 47.39 45.47 45.64 14,430,941 -1.46(-3.10%)
May 21, 2010 45.22 48.10 45.18 47.10 25,091,965 +1.42(+3.11%)
May 20, 2010 45.68 47.85 45.38 45.68 12,591 -3.62(-7.34%)
May 19, 2010 47.66 49.64 47.42 49.30 28,453,512 +0.82(+1.69%)
May 18, 2010 52.32 53.04 48.10 48.48 62,382 -2.67(-5.22%)
May 17, 2010 52.24 52.50 48.91 51.15 24,881,684 -1.66(-3.14%)
May 14, 2010 52.81 55.05 51.53 52.81 25,878,613 -3.17(-5.66%)
May 13, 2010 56.31 57.96 55.73 55.98 23,118,543 +0.95(+1.73%)
May 12, 2010 53.34 55.13 52.93 55.03 16,254,121 +2.07(+3.91%)
May 11, 2010 54.09 54.68 52.70 52.96 5,497 -2.63(-4.73%)
May 10, 2010 54.90 55.65 54.60 55.59 15,351,030 +3.37(+6.45%)
May 07, 2010 52.68 54.14 50.13 52.22 22,263,838 -0.46(-0.87%)
May 06, 2010 52.57 55.83 48.90 52.68 21,267 +0.58(+1.11%)
May 05, 2010 53.29 55.75 51.71 52.10 23,112,028 -1.01(-1.90%)
May 04, 2010 53.72 53.79 51.88 53.11 7,820 -1.86(-3.38%)
May 03, 2010 55.06 55.36 52.60 54.97 19,495,581 +0.31(+0.57%)
Apr 30, 2010 57.21 57.85 54.30 54.66 16,474,724 -2.47(-4.32%)
Apr 29, 2010 58.95 58.95 56.62 57.13 16,974,172 -1.31(-2.24%)
Apr 28, 2010 58.26 59.11 57.56 58.44 18,176,683 +1.81(+3.20%)
Apr 27, 2010 60.05 60.75 56.22 56.63 4,044 -3.44(-5.73%)
Apr 26, 2010 60.30 61.39 59.64 60.07 14,753,590 +0.83(+1.40%)
Apr 23, 2010 59.25 59.49 57.91 59.24 14,050,292 +0.50(+0.85%)
Apr 22, 2010 57.17 58.96 56.07 58.74 17,361,421 +0.76(+1.31%)
Apr 21, 2010 59.04 59.51 56.58 57.98 11,243 -0.86(-1.46%)
Apr 20, 2010 59.13 60.32 58.62 58.84 5,096 +0.92(+1.59%)
Apr 19, 2010 59.18 59.43 56.88 57.92 21,809,312 -1.89(-3.16%)
Apr 16, 2010 61.50 62.45 59.09 59.81 23,462,088 -2.15(-3.47%)
Apr 15, 2010 63.93 64.53 61.68 61.96 14,856,255 -2.06(-3.22%)
Apr 14, 2010 65.16 65.44 63.77 64.02 11,456,124 -0.13(-0.20%)
Apr 13, 2010 63.84 65.16 63.51 64.15 9,917,797 +0.23(+0.36%)
Apr 12, 2010 64.68 65.45 63.72 63.92 10,725,792 -0.70(-1.08%)
Apr 09, 2010 67.12 67.38 63.92 64.62 20,309,710 -1.64(-2.48%)
Apr 08, 2010 66.21 66.80 65.03 66.26 17,296,246 -0.99(-1.47%)
Apr 07, 2010 69.70 69.87 66.89 67.25 19,806,565 -2.46(-3.53%)
Apr 06, 2010 68.80 70.95 68.48 69.71 16,697,193 +1.45(+2.12%)
Apr 05, 2010 66.68 69.01 66.15 68.26 14,733,541 +2.56(+3.90%)
Apr 01, 2010 64.74 65.70 65.70 65.70 15,637,500 +2.18(+3.43%)
Mar 31, 2010 63.22 64.62 63.13 63.52 11,311,916 -0.25(-0.39%)
Mar 30, 2010 65.49 65.52 63.34 63.77 13,036,694 -1.13(-1.74%)
Mar 29, 2010 64.89 65.30 64.42 64.90 12,811,711 +0.94(+1.47%)
Mar 26, 2010 63.09 64.88 62.80 63.96 19,336,205 +1.59(+2.55%)
Mar 25, 2010 64.63 65.44 62.13 62.37 21,312,074 -1.91(-2.97%)
Mar 24, 2010 62.61 64.53 62.24 64.28 17,758,085 +0.96(+1.52%)
Mar 23, 2010 60.65 63.42 60.32 63.32 18,209,267 +2.98(+4.94%)
Mar 22, 2010 57.95 60.49 57.45 60.34 13,657,157 +1.10(+1.86%)
Mar 19, 2010 60.53 60.55 58.24 59.24 15,140,542 -0.69(-1.15%)
Mar 18, 2010 61.03 61.98 59.74 59.93 17,293,373 -1.01(-1.66%)
Mar 17, 2010 62.89 63.44 60.62 60.94 16,637,752 -1.55(-2.48%)
Mar 16, 2010 61.25 62.66 61.01 62.49 14,753,171 +1.80(+2.97%)
Mar 15, 2010 59.97 60.74 59.84 60.69 12,293,667 -0.71(-1.16%)
Mar 12, 2010 61.08 61.95 60.92 61.40 13,814,845 +0.98(+1.62%)
Mar 11, 2010 59.24 60.48 58.70 60.42 12,624,111 +0.46(+0.77%)
Mar 10, 2010 60.94 61.09 59.29 59.96 16,775,463 -0.27(-0.45%)
Mar 09, 2010 60.25 61.58 59.57 60.23 20,836,220 -0.19(-0.31%)
Mar 08, 2010 60.77 61.08 59.56 60.42 20,252,597 +1.52(+2.58%)
Mar 05, 2010 57.68 59.12 57.44 58.90 17,885,132 +2.26(+3.99%)
Mar 04, 2010 56.38 57.53 56.11 56.64 21,436,619 +0.26(+0.46%)
Mar 03, 2010 56.15 57.82 55.94 56.38 16,857,611 +1.08(+1.95%)
Mar 02, 2010 55.40 56.33 54.77 55.30 14,696,432 +0.72(+1.32%)
Mar 01, 2010 53.58 54.71 52.90 54.58 14,105,813 +1.64(+3.10%)
Feb 26, 2010 53.22 53.41 52.29 52.94 12,479,069 -0.24(-0.45%)
Feb 25, 2010 50.81 53.40 50.05 53.18 19,331,092 +1.07(+2.05%)
Feb 24, 2010 51.42 52.54 50.87 52.11 16,088,972 -0.19(-0.36%)
Feb 23, 2010 53.01 53.26 50.85 52.30 16,273,309 -1.20(-2.24%)
Feb 22, 2010 53.94 54.13 52.91 53.50 13,050,762 +0.21(+0.39%)
Feb 19, 2010 50.68 53.58 50.56 53.29 22,372,004 +2.33(+4.57%)
Feb 18, 2010 50.09 51.25 50.00 50.96 16,399,401 +0.11(+0.22%)
Feb 17, 2010 51.86 52.47 50.06 50.85 19,183,563 -0.29(-0.57%)
Feb 16, 2010 49.23 51.57 49.05 51.14 27,289,918 +3.16(+6.59%)
Feb 12, 2010 45.93 47.98 47.98 47.98 26,302,900 +0.97(+2.06%)
Feb 11, 2010 44.62 47.39 44.52 47.01 23,036,468 +2.64(+5.95%)
Feb 10, 2010 45.52 46.13 44.01 44.37 19,806,363 -1.64(-3.56%)
Feb 09, 2010 45.45 46.50 44.95 46.01 21,774,794 +1.92(+4.35%)
Feb 08, 2010 44.82 45.90 43.64 44.09 16,556,670 -0.69(-1.54%)
Feb 05, 2010 44.17 44.83 42.32 44.78 28,607,746 +0.71(+1.61%)
Feb 04, 2010 45.71 45.82 44.02 44.07 20,351,998 -3.26(-6.89%)
Feb 03, 2010 47.29 48.13 46.60 47.33 12,703,707 -0.72(-1.50%)
Feb 02, 2010 48.20 48.25 46.95 48.05 20,656,732 +1.91(+4.14%)
Feb 01, 2010 45.17 47.37 45.08 46.14 19,362,654 +1.71(+3.85%)
Jan 29, 2010 46.12 47.50 43.75 44.43 29,908,539 -1.15(-2.52%)
Jan 28, 2010 47.27 47.66 45.23 45.58 27,279,809 -1.02(-2.19%)
Jan 27, 2010 48.75 49.01 45.05 46.60 48,020,649 -3.01(-6.07%)
Jan 26, 2010 56.23 53.40 49.48 49.61 41,407,178 -6.62(-11.77%)
Jan 25, 2010 56.77 57.49 55.00 56.23 16,025,005 +1.23(+2.24%)
Jan 22, 2010 56.30 58.47 54.30 55.00 28,085,824 -2.68(-4.65%)
Jan 21, 2010 63.29 63.86 57.64 57.68 26,890,470 -5.58(-8.82%)
Jan 20, 2010 64.02 64.08 62.24 63.26 15,164,590 -2.18(-3.33%)
Jan 19, 2010 62.91 65.53 62.65 65.44 14,130,120 +3.40(+5.48%)
Jan 15, 2010 63.26 62.04 62.04 62.04 12,631,800 -1.52(-2.39%)
Jan 14, 2010 63.32 63.87 62.45 63.56 11,050,981 +0.39(+0.62%)
Jan 13, 2010 63.70 63.95 61.42 63.17 13,216,971 +0.24(+0.38%)
Jan 12, 2010 61.84 64.72 61.80 62.93 22,930,638 +0.00(+0.00%)
Jan 11, 2010 66.20 66.45 62.80 62.93 19,411,815 -2.41(-3.69%)
Jan 08, 2010 60.84 66.08 60.76 65.34 26,002,441 +4.43(+7.27%)
Jan 07, 2010 60.24 61.00 58.87 60.91 12,139,397 +0.51(+0.84%)
Jan 06, 2010 57.92 60.80 57.85 60.40 11,831,110 +2.57(+4.44%)
Jan 05, 2010 58.07 58.45 57.27 57.83 9,003,355 -0.08(-0.14%)
Jan 04, 2010 56.42 58.37 56.21 57.91 10,339,961 +2.79(+5.06%)
Dec 31, 2009 55.75 55.12 55.12 55.12 3,589,500 -0.39(-0.70%)
Dec 30, 2009 53.93 55.97 53.83 55.51 8,010,131 +0.80(+1.46%)
Dec 29, 2009 56.77 56.89 54.56 54.71 8,529,872 -1.78(-3.15%)
Dec 28, 2009 57.56 58.19 56.03 56.49 8,671,125 -0.37(-0.65%)
Dec 24, 2009 55.26 57.02 55.14 56.86 6,139,911 +1.85(+3.36%)
Dec 23, 2009 53.28 55.11 53.08 55.01 7,075,437 +1.91(+3.60%)
Dec 22, 2009 52.34 53.20 51.69 53.10 8,070,941 +1.52(+2.95%)
Dec 21, 2009 49.84 52.47 49.81 51.58 10,818,346 +2.35(+4.77%)
Dec 18, 2009 49.42 49.47 48.36 49.23 7,302,993 +0.50(+1.03%)
Dec 17, 2009 49.26 49.60 48.62 48.73 7,411,568 -0.56(-1.14%)
Dec 16, 2009 48.95 49.88 48.74 49.29 9,340,141 +1.02(+2.11%)
Dec 15, 2009 48.18 49.20 48.09 48.27 5,916,547 -0.34(-0.70%)
Dec 14, 2009 48.51 48.75 48.33 48.61 8,327,375 +1.47(+3.12%)
Dec 11, 2009 46.45 47.44 46.00 47.14 8,332,009 +1.07(+2.32%)
Dec 10, 2009 46.62 47.14 45.83 46.07 9,681,219 -0.67(-1.43%)
Dec 09, 2009 44.56 46.84 44.04 46.74 13,989,205 +2.51(+5.67%)
Dec 08, 2009 44.20 44.68 43.71 44.23 8,068,360 -0.52(-1.16%)
Dec 07, 2009 44.16 45.62 44.16 44.75 8,495,877 +0.36(+0.81%)
Dec 04, 2009 45.78 46.40 43.31 44.39 13,953,132 -0.56(-1.25%)
Dec 03, 2009 45.64 46.07 44.78 44.95 9,468,428 -0.47(-1.03%)
Dec 02, 2009 45.39 46.05 45.08 45.42 7,421,327 +0.24(+0.53%)
Dec 01, 2009 45.61 46.06 45.01 45.18 10,081,930 +0.52(+1.16%)
Nov 30, 2009 44.55 44.96 44.05 44.66 13,503,223 +1.61(+3.74%)
Nov 27, 2009 41.74 43.49 41.55 43.05 6,189,508 -0.62(-1.42%)
Nov 25, 2009 42.51 43.71 42.23 43.67 7,724,119 +2.16(+5.20%)
Nov 24, 2009 42.15 42.27 41.31 41.51 7,041,279 -0.71(-1.68%)
Nov 23, 2009 42.15 42.90 42.02 42.22 7,529,725 +0.90(+2.18%)
Nov 20, 2009 40.45 41.40 40.15 41.32 7,756,304 +0.04(+0.10%)
Nov 19, 2009 42.12 42.23 40.60 41.28 9,787,367 -1.45(-3.39%)
Nov 18, 2009 42.55 43.27 42.35 42.73 10,153,466 +0.43(+1.02%)
Nov 17, 2009 41.22 42.46 41.01 42.30 8,515,683 +0.93(+2.25%)
Nov 16, 2009 40.78 41.83 40.69 41.37 11,013,062 +1.88(+4.76%)
Nov 13, 2009 39.53 40.15 39.11 39.49 8,167,212 +0.45(+1.15%)
Nov 12, 2009 39.14 40.25 38.83 39.04 10,459,157 -0.26(-0.66%)
Nov 11, 2009 38.82 39.82 38.73 39.30 12,488,270 +1.22(+3.20%)
Nov 10, 2009 38.71 38.56 37.45 38.08 9,527,834 -0.63(-1.63%)
Nov 09, 2009 38.03 38.97 38.03 38.71 8,981,688 +1.33(+3.56%)
Nov 06, 2009 36.31 38.00 36.17 37.38 13,744,723 +1.21(+3.35%)
Nov 05, 2009 36.17 36.84 35.81 36.17 9,106,951 +0.62(+1.74%)
Nov 04, 2009 36.50 37.46 35.45 35.55 17,371,320 +0.05(+0.14%)
Nov 03, 2009 33.97 35.92 33.75 35.50 13,297,304 +1.02(+2.96%)
Nov 02, 2009 35.07 35.80 33.25 34.48 16,642,672 -0.01(-0.03%)
Oct 30, 2009 36.82 38.00 33.97 34.49 18,633,595 -2.25(-6.12%)
Oct 29, 2009 36.76 38.25 36.51 36.74 18,623,987 +1.21(+3.41%)
Oct 28, 2009 37.20 37.38 35.22 35.53 17,827,142 -1.88(-5.03%)
Oct 27, 2009 40.26 40.30 36.83 37.41 23,977,118 -3.17(-7.81%)
Oct 26, 2009 41.31 42.28 40.36 40.58 11,966,776 -0.29(-0.71%)
Oct 23, 2009 41.13 41.29 40.59 40.87 9,129,015 -0.76(-1.83%)
Oct 22, 2009 41.73 42.00 40.29 41.63 10,555,816 -0.48(-1.14%)
Oct 21, 2009 41.90 43.10 41.55 42.11 12,356,513 -0.17(-0.40%)
Oct 20, 2009 41.58 42.60 41.51 42.28 12,786,154 -0.29(-0.68%)
Oct 19, 2009 43.69 43.80 42.50 42.57 11,705,823 -0.87(-2.00%)
Oct 16, 2009 44.64 44.71 43.31 43.44 10,931,157 -2.19(-4.80%)
Oct 15, 2009 44.50 45.87 44.30 45.63 9,334,596 +0.59(+1.31%)
Oct 14, 2009 44.88 45.29 44.22 45.04 11,751,376 +1.23(+2.81%)
Oct 13, 2009 42.43 43.97 41.86 43.81 11,806,165 +1.40(+3.30%)
Oct 12, 2009 42.88 44.18 42.26 42.41 11,470,098 -1.44(-3.28%)
Oct 09, 2009 43.81 44.16 43.32 43.85 7,538,133 -0.27(-0.61%)
Oct 08, 2009 43.96 44.57 43.16 44.12 11,444,438 +1.56(+3.67%)
Oct 07, 2009 42.84 43.29 41.92 42.56 9,678,638 -0.09(-0.21%)
Oct 06, 2009 43.62 43.80 42.20 42.65 13,086,399 +0.02(+0.05%)
Oct 05, 2009 41.37 42.87 41.00 42.63 12,846,998 +1.88(+4.61%)
Oct 02, 2009 41.37 41.93 40.40 40.75 17,374,266 -1.51(-3.57%)
Oct 01, 2009 44.04 44.33 42.15 42.26 14,387,107 -2.11(-4.76%)
Sep 30, 2009 46.17 46.31 43.93 44.37 14,784,434 -1.19(-2.61%)
Sep 29, 2009 46.20 46.97 45.43 45.56 10,285,442 -0.75(-1.62%)
Sep 28, 2009 46.26 47.25 45.20 46.31 10,939,418 -0.32(-0.69%)
Sep 25, 2009 47.22 48.39 46.34 46.63 9,523,502 -1.33(-2.77%)
Sep 24, 2009 50.09 50.20 47.52 47.96 11,931,243 -1.87(-3.75%)
Sep 23, 2009 50.25 51.65 49.60 49.83 13,335,094 -0.41(-0.82%)
Sep 22, 2009 49.56 50.33 49.22 50.24 9,929,927 +2.22(+4.62%)
Sep 21, 2009 47.77 48.38 47.26 48.02 8,384,739 -1.01(-2.06%)
Sep 18, 2009 49.42 49.65 48.40 49.03 11,288,370 -0.12(-0.24%)
Sep 17, 2009 49.50 50.45 48.59 49.15 13,600,970 -0.40(-0.81%)
Sep 16, 2009 50.16 50.62 49.33 49.55 16,541,547 +0.57(+1.16%)
Sep 15, 2009 46.59 49.87 46.50 48.98 17,988,698 +2.26(+4.84%)
Sep 14, 2009 44.81 46.80 44.61 46.72 10,253,177 +0.86(+1.88%)
Sep 11, 2009 46.62 47.27 45.03 45.86 14,031,318 +0.11(+0.24%)
Sep 10, 2009 44.23 45.97 43.75 45.75 11,766,486 +1.45(+3.27%)
Sep 09, 2009 43.68 44.66 42.79 44.30 11,042,108 +1.02(+2.36%)
Sep 08, 2009 43.48 43.86 42.75 43.28 9,073,319 +0.92(+2.17%)
Sep 04, 2009 42.14 42.61 41.38 42.36 6,949,171 +0.20(+0.47%)
Sep 03, 2009 42.69 42.85 41.51 42.16 7,472,527 +0.45(+1.08%)
Sep 02, 2009 41.67 42.30 41.10 41.71 7,947,309 -0.19(-0.45%)
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.