United States Steel Corp (NY: X )

23.52 USD +0.87 (+3.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 42.61 43.19 41.01 42.76 5,496,600 +0.94(+2.25%)
Apr 28, 2005 42.80 43.74 41.58 41.82 4,915,300 -1.00(-2.34%)
Apr 27, 2005 44.05 44.06 41.55 42.82 9,607,100 -1.69(-3.80%)
Apr 26, 2005 48.00 48.16 44.50 44.51 8,086,100 -1.91(-4.11%)
Apr 25, 2005 45.65 46.47 44.73 46.42 3,651,200 +1.00(+2.20%)
Apr 22, 2005 46.41 47.00 44.53 45.42 3,929,500 -1.44(-3.07%)
Apr 21, 2005 46.51 47.04 44.60 46.86 5,356,800 +1.18(+2.58%)
Apr 20, 2005 47.25 47.25 44.87 45.68 4,222,400 -1.02(-2.18%)
Apr 19, 2005 45.74 46.80 45.74 46.70 4,970,600 +1.46(+3.23%)
Apr 18, 2005 42.91 45.47 42.85 45.24 7,401,200 +2.33(+5.43%)
Apr 15, 2005 45.00 45.94 42.21 42.91 11,226,500 -1.92(-4.28%)
Apr 14, 2005 46.00 46.20 44.27 44.83 9,341,300 -1.67(-3.59%)
Apr 13, 2005 48.75 48.93 45.57 46.50 6,822,200 -2.23(-4.58%)
Apr 12, 2005 48.10 48.83 47.02 48.73 4,516,000 +0.49(+1.02%)
Apr 11, 2005 48.22 48.63 47.15 48.24 4,863,400 +0.02(+0.04%)
Apr 08, 2005 49.50 49.64 48.15 48.22 5,801,400 -2.13(-4.23%)
Apr 07, 2005 50.80 50.80 49.82 50.35 4,096,800 +0.05(+0.10%)
Apr 06, 2005 49.20 50.85 49.20 50.30 5,190,200 -0.15(-0.30%)
Apr 05, 2005 50.80 50.80 49.56 50.45 4,264,700 +0.45(+0.90%)
Apr 04, 2005 51.10 51.11 49.33 50.00 4,394,500 -1.18(-2.31%)
Apr 01, 2005 51.20 52.18 50.77 51.18 4,330,400 +0.33(+0.65%)
Mar 31, 2005 51.35 51.92 50.62 50.85 4,744,400 +0.25(+0.49%)
Mar 30, 2005 50.10 50.65 49.04 50.60 6,943,500 +0.68(+1.36%)
Mar 29, 2005 52.12 53.20 49.76 49.92 9,177,600 -2.16(-4.15%)
Mar 28, 2005 54.30 54.30 51.91 52.08 6,909,200 -2.40(-4.41%)
Mar 24, 2005 55.25 55.85 54.38 54.48 3,405,000 +0.00(+0.00%)
Mar 23, 2005 55.79 56.59 54.19 54.48 3,849,900 -1.31(-2.35%)
Mar 22, 2005 56.70 58.12 55.65 55.79 4,577,600 -0.62(-1.10%)
Mar 21, 2005 56.45 57.00 55.41 56.41 3,530,700 +0.61(+1.09%)
Mar 18, 2005 56.16 56.64 55.10 55.80 3,098,600 -0.39(-0.69%)
Mar 17, 2005 55.40 56.47 54.75 56.19 3,019,100 +0.94(+1.70%)
Mar 16, 2005 56.25 56.52 54.30 55.25 6,378,000 -1.50(-2.64%)
Mar 15, 2005 55.70 57.54 55.28 56.75 4,152,300 +1.20(+2.16%)
Mar 14, 2005 55.60 55.97 54.67 55.55 4,682,100 -1.00(-1.77%)
Mar 11, 2005 56.30 57.80 56.30 56.55 6,154,700 +1.77(+3.23%)
Mar 10, 2005 55.35 56.10 53.80 54.78 6,870,300 -0.92(-1.65%)
Mar 09, 2005 57.35 58.12 55.40 55.70 5,268,500 -1.13(-1.99%)
Mar 08, 2005 58.10 58.27 56.01 56.83 7,620,200 -2.17(-3.68%)
Mar 07, 2005 60.20 60.63 58.56 59.00 5,080,700 -2.45(-3.99%)
Mar 04, 2005 61.00 62.31 60.66 61.45 5,407,100 +1.80(+3.02%)
Mar 03, 2005 61.10 61.53 59.28 59.65 3,532,600 -0.96(-1.58%)
Mar 02, 2005 58.82 60.69 58.67 60.61 4,756,600 +0.78(+1.30%)
Mar 01, 2005 62.40 62.89 59.44 59.83 6,173,700 -2.53(-4.06%)
Feb 28, 2005 63.11 63.90 61.45 62.36 3,749,500 -0.76(-1.20%)
Feb 25, 2005 59.70 63.42 59.51 63.12 6,161,900 +3.41(+5.71%)
Feb 24, 2005 57.72 60.17 57.47 59.71 5,997,400 +1.92(+3.32%)
Feb 23, 2005 56.90 57.88 56.76 57.79 2,530,700 +1.50(+2.66%)
Feb 22, 2005 57.40 59.25 56.07 56.29 5,437,000 -1.11(-1.93%)
Feb 18, 2005 55.89 57.65 55.85 57.40 3,454,700 +2.24(+4.06%)
Feb 17, 2005 56.85 56.85 55.16 55.16 4,286,000 -1.39(-2.46%)
Feb 16, 2005 53.20 57.00 53.04 56.55 8,038,600 +3.86(+7.33%)
Feb 15, 2005 53.20 53.74 52.45 52.69 2,830,100 -0.49(-0.92%)
Feb 14, 2005 52.91 53.64 52.90 53.18 2,332,200 +0.37(+0.70%)
Feb 11, 2005 52.93 53.24 51.90 52.81 2,776,800 +0.53(+1.01%)
Feb 10, 2005 51.85 52.56 51.12 52.28 3,638,900 +0.87(+1.69%)
Feb 09, 2005 53.49 53.49 51.25 51.41 3,408,100 -2.08(-3.89%)
Feb 08, 2005 53.25 53.64 52.85 53.49 1,973,700 -0.01(-0.02%)
Feb 07, 2005 52.75 54.70 52.75 53.50 4,569,100 +1.00(+1.90%)
Feb 04, 2005 53.20 53.95 51.05 52.50 5,045,400 -0.64(-1.20%)
Feb 03, 2005 52.06 53.81 51.75 53.14 4,167,000 +0.08(+0.15%)
Feb 02, 2005 52.00 53.20 51.86 53.06 3,481,700 +1.24(+2.39%)
Feb 01, 2005 52.00 52.05 51.16 51.82 3,447,200 +0.02(+0.04%)
Jan 31, 2005 50.97 52.51 49.79 51.80 5,129,200 +0.83(+1.63%)
Jan 28, 2005 51.06 51.43 50.51 50.97 2,333,000 -0.02(-0.04%)
Jan 27, 2005 50.60 51.08 49.29 50.99 4,257,500 +0.95(+1.90%)
Jan 26, 2005 51.17 52.22 49.31 50.04 6,734,900 -1.12(-2.19%)
Jan 25, 2005 51.70 53.90 50.80 51.16 10,630,000 +0.79(+1.57%)
Jan 24, 2005 50.53 51.60 50.06 50.37 2,630,700 +0.05(+0.10%)
Jan 21, 2005 50.31 51.54 50.19 50.32 3,102,000 +0.13(+0.26%)
Jan 20, 2005 48.91 50.65 48.91 50.19 3,704,000 +0.08(+0.16%)
Jan 19, 2005 50.29 50.74 49.73 50.11 1,882,400 -0.18(-0.36%)
Jan 18, 2005 49.90 50.94 49.45 50.29 2,765,500 -0.16(-0.32%)
Jan 14, 2005 49.67 50.45 48.76 50.45 4,613,900 +2.47(+5.15%)
Jan 13, 2005 47.47 48.65 47.05 47.98 3,002,000 +0.51(+1.07%)
Jan 12, 2005 46.80 47.56 45.20 47.47 4,844,700 +1.13(+2.44%)
Jan 11, 2005 48.80 48.80 46.05 46.34 6,314,900 -2.65(-5.41%)
Jan 10, 2005 49.10 49.70 48.75 48.99 2,547,900 +0.18(+0.37%)
Jan 07, 2005 49.08 49.78 48.23 48.81 2,198,500 +0.31(+0.64%)
Jan 06, 2005 48.84 49.11 47.67 48.50 3,904,700 -0.34(-0.70%)
Jan 05, 2005 48.79 49.43 47.65 48.84 4,486,600 +0.09(+0.18%)
Jan 04, 2005 48.85 49.74 48.30 48.75 4,108,200 -0.54(-1.10%)
Jan 03, 2005 51.24 51.31 48.90 49.29 3,846,000 -1.96(-3.82%)
Dec 31, 2004 50.04 51.75 49.77 51.25 2,919,100 +1.21(+2.42%)
Dec 30, 2004 52.00 52.70 49.80 50.04 6,452,900 -2.90(-5.48%)
Dec 29, 2004 53.30 53.38 52.75 52.94 1,378,300 -0.49(-0.92%)
Dec 28, 2004 52.65 53.46 52.50 53.43 1,703,900 +0.83(+1.58%)
Dec 27, 2004 52.85 53.64 52.53 52.60 1,235,500 -0.25(-0.47%)
Dec 23, 2004 53.16 53.74 52.70 52.85 1,502,200 -0.30(-0.56%)
Dec 22, 2004 53.75 53.80 52.94 53.15 3,940,000 -0.25(-0.47%)
Dec 21, 2004 52.50 54.06 51.78 53.40 3,588,200 +1.42(+2.73%)
Dec 20, 2004 52.60 53.13 51.66 51.98 3,135,800 -0.42(-0.80%)
Dec 17, 2004 51.44 52.45 51.30 52.40 2,731,500 +0.97(+1.89%)
Dec 16, 2004 51.51 52.45 50.99 51.43 3,645,500 -0.07(-0.14%)
Dec 15, 2004 49.45 51.67 49.02 51.50 4,228,600 +2.19(+4.44%)
Dec 14, 2004 50.01 50.49 49.07 49.31 2,598,900 -0.91(-1.81%)
Dec 13, 2004 49.00 50.50 48.77 50.22 3,606,600 +2.39(+5.00%)
Dec 10, 2004 47.53 48.74 47.25 47.83 3,144,600 +0.31(+0.65%)
Dec 09, 2004 47.08 47.67 46.54 47.52 4,389,700 +0.40(+0.85%)
Dec 08, 2004 47.66 47.66 46.15 47.12 4,767,700 -0.66(-1.38%)
Dec 07, 2004 50.10 50.10 47.60 47.78 4,794,300 -2.47(-4.92%)
Dec 06, 2004 50.21 50.96 49.77 50.25 5,042,100 -0.78(-1.53%)
Dec 03, 2004 49.65 51.21 49.45 51.03 4,196,800 +1.08(+2.16%)
Dec 02, 2004 50.56 51.20 48.09 49.95 8,729,200 -2.27(-4.35%)
Dec 01, 2004 52.36 52.50 51.76 52.22 3,352,600 -0.14(-0.27%)
Nov 30, 2004 51.63 52.65 51.50 52.36 4,195,300 +0.66(+1.28%)
Nov 29, 2004 51.65 51.95 50.35 51.70 5,970,000 +0.45(+0.88%)
Nov 26, 2004 48.70 51.45 48.69 51.25 3,662,400 +3.30(+6.88%)
Nov 24, 2004 48.09 48.47 47.61 47.95 2,771,000 -0.14(-0.29%)
Nov 23, 2004 49.96 49.96 47.20 48.09 5,046,400 -0.91(-1.86%)
Nov 22, 2004 46.83 49.00 46.61 49.00 5,218,400 +2.05(+4.37%)
Nov 19, 2004 46.10 47.08 46.07 46.95 5,568,600 +0.85(+1.84%)
Nov 18, 2004 46.66 46.66 45.70 46.10 3,733,300 -0.28(-0.60%)
Nov 17, 2004 47.52 47.52 46.05 46.38 4,174,300 +1.04(+2.29%)
Nov 16, 2004 45.49 45.77 45.10 45.34 2,144,700 -0.49(-1.07%)
Nov 15, 2004 45.90 46.43 45.53 45.83 3,813,200 +0.24(+0.53%)
Nov 12, 2004 44.10 45.69 43.82 45.59 3,252,000 +1.99(+4.56%)
Nov 11, 2004 43.61 43.77 42.70 43.60 3,530,600 -0.01(-0.02%)
Nov 10, 2004 44.25 45.16 43.22 43.61 4,433,600 -0.40(-0.91%)
Nov 09, 2004 43.24 44.32 42.75 44.01 4,202,300 +1.04(+2.42%)
Nov 08, 2004 42.50 43.62 41.75 42.97 8,858,700 +2.56(+6.34%)
Nov 05, 2004 40.92 41.40 39.85 40.41 2,270,600 -0.51(-1.25%)
Nov 04, 2004 39.83 41.08 39.69 40.92 4,072,100 +1.29(+3.26%)
Nov 03, 2004 40.00 40.30 39.25 39.63 5,045,700 +1.06(+2.75%)
Nov 02, 2004 38.54 39.29 38.03 38.57 4,416,100 +1.18(+3.16%)
Nov 01, 2004 36.88 37.39 36.60 37.39 2,095,900 +0.67(+1.82%)
Oct 29, 2004 36.25 36.96 36.25 36.72 2,566,100 +0.59(+1.63%)
Oct 28, 2004 35.81 37.06 35.55 36.13 5,717,900 -1.05(-2.82%)
Oct 27, 2004 37.32 37.39 36.51 37.18 5,853,100 -0.27(-0.72%)
Oct 26, 2004 36.90 37.50 35.37 37.45 5,491,600 +1.60(+4.46%)
Oct 25, 2004 35.96 36.40 35.14 35.85 6,865,100 +2.24(+6.66%)
Oct 22, 2004 34.90 34.90 33.56 33.61 2,368,600 -0.50(-1.47%)
Oct 21, 2004 33.33 34.33 32.12 34.11 4,025,100 +0.78(+2.34%)
Oct 20, 2004 32.70 34.42 32.70 33.33 4,526,100 +0.45(+1.37%)
Oct 19, 2004 35.05 35.15 32.34 32.88 6,262,100 -1.85(-5.33%)
Oct 18, 2004 34.51 35.25 34.50 34.73 3,338,000 -0.99(-2.77%)
Oct 15, 2004 35.61 36.20 35.42 35.72 3,304,300 +0.11(+0.31%)
Oct 14, 2004 35.64 35.89 35.23 35.61 4,092,100 -0.07(-0.20%)
Oct 13, 2004 37.15 37.15 35.00 35.68 6,865,700 -1.78(-4.75%)
Oct 12, 2004 38.40 38.40 37.31 37.46 4,253,900 -1.28(-3.30%)
Oct 11, 2004 39.34 39.82 38.63 38.74 2,429,600 -0.25(-0.64%)
Oct 08, 2004 40.03 41.50 38.60 38.99 4,452,400 -1.62(-3.99%)
Oct 07, 2004 41.70 41.75 40.45 40.61 3,401,000 -1.09(-2.61%)
Oct 06, 2004 40.60 41.85 40.30 41.70 3,920,900 +1.21(+2.99%)
Oct 05, 2004 40.30 41.29 40.09 40.49 3,593,800 -0.26(-0.64%)
Oct 04, 2004 38.36 41.08 38.36 40.75 6,220,400 +2.39(+6.23%)
Oct 01, 2004 39.40 39.63 37.45 38.36 2,373,000 +0.74(+1.97%)
Sep 30, 2004 36.82 38.02 36.67 37.62 5,689,400 +0.80(+2.17%)
Sep 29, 2004 37.79 37.90 36.77 36.82 4,143,000 -0.93(-2.46%)
Sep 28, 2004 35.70 37.75 35.70 37.75 4,945,200 +2.17(+6.10%)
Sep 27, 2004 35.32 35.77 34.96 35.58 2,170,400 +0.26(+0.74%)
Sep 24, 2004 35.10 35.56 35.06 35.32 1,686,700 +0.31(+0.89%)
Sep 23, 2004 35.69 35.78 34.73 35.01 2,967,500 -0.61(-1.71%)
Sep 22, 2004 36.00 36.16 35.46 35.62 3,464,100 -0.46(-1.27%)
Sep 21, 2004 36.50 36.89 36.03 36.08 4,435,000 -1.71(-4.53%)
Sep 20, 2004 37.93 38.57 37.72 37.79 1,629,400 -0.21(-0.55%)
Sep 17, 2004 38.05 38.56 37.96 38.00 2,024,200 +0.20(+0.53%)
Sep 16, 2004 38.09 38.61 37.74 37.80 1,533,700 -0.28(-0.74%)
Sep 15, 2004 38.32 38.78 38.01 38.08 1,606,100 -0.24(-0.63%)
Sep 14, 2004 38.87 39.00 38.06 38.32 2,552,700 -0.67(-1.72%)
Sep 13, 2004 39.05 39.61 38.71 38.99 3,022,300 +0.31(+0.80%)
Sep 10, 2004 39.95 39.95 38.40 38.68 4,470,200 -1.28(-3.20%)
Sep 09, 2004 38.98 39.98 38.80 39.96 5,382,100 +1.96(+5.16%)
Sep 08, 2004 38.28 38.87 37.82 38.00 2,143,500 -0.51(-1.32%)
Sep 07, 2004 38.01 38.89 37.81 38.51 2,204,700 +0.40(+1.05%)
Sep 03, 2004 38.26 38.63 37.75 38.11 1,517,300 -0.14(-0.37%)
Sep 02, 2004 36.73 38.38 36.18 38.25 3,267,800 +1.66(+4.54%)
Sep 01, 2004 36.96 37.24 36.30 36.59 2,755,600 -0.32(-0.87%)
Aug 31, 2004 36.00 36.95 35.95 36.91 2,006,000 +1.02(+2.84%)
Aug 30, 2004 35.95 36.73 35.63 35.89 1,822,800 -0.43(-1.18%)
Aug 27, 2004 35.52 36.74 35.35 36.32 1,604,600 +1.04(+2.95%)
Aug 26, 2004 35.85 35.99 35.03 35.28 2,529,600 -0.56(-1.56%)
Aug 25, 2004 35.60 35.97 34.60 35.84 2,729,600 +0.24(+0.67%)
Aug 24, 2004 36.37 36.66 35.34 35.60 2,895,900 -0.40(-1.11%)
Aug 23, 2004 37.80 38.05 35.87 36.00 3,161,700 -1.60(-4.26%)
Aug 20, 2004 37.00 37.75 36.57 37.60 2,296,200 +0.60(+1.62%)
Aug 19, 2004 37.02 37.54 36.52 37.00 2,126,700 -0.08(-0.22%)
Aug 18, 2004 36.79 37.20 36.02 37.08 2,943,400 +0.09(+0.24%)
Aug 17, 2004 37.31 37.78 36.68 36.99 2,378,700 -0.22(-0.59%)
Aug 16, 2004 35.70 37.29 35.65 37.21 2,785,700 +1.68(+4.73%)
Aug 13, 2004 35.44 36.19 35.26 35.53 1,889,200 +0.30(+0.85%)
Aug 12, 2004 36.44 36.44 35.05 35.23 1,723,000 -1.40(-3.82%)
Aug 11, 2004 36.85 36.85 35.48 36.63 2,860,900 -0.22(-0.60%)
Aug 10, 2004 35.42 36.92 35.34 36.85 3,133,900 +1.89(+5.41%)
Aug 09, 2004 34.30 35.55 34.25 34.96 2,095,600 +0.86(+2.52%)
Aug 06, 2004 35.61 35.80 33.50 34.10 4,245,100 -1.87(-5.20%)
Aug 05, 2004 37.47 37.95 35.90 35.97 2,434,400 -1.55(-4.13%)
Aug 04, 2004 37.05 37.73 36.66 37.52 1,926,200 +0.22(+0.59%)
Aug 03, 2004 37.96 38.04 37.24 37.30 1,767,700 -0.82(-2.15%)
Aug 02, 2004 38.00 38.20 37.37 38.12 1,646,100 -0.02(-0.05%)
Jul 30, 2004 37.70 38.33 37.70 38.14 2,637,500 +0.35(+0.93%)
Jul 29, 2004 36.82 37.87 36.61 37.79 2,939,800 +1.15(+3.14%)
Jul 28, 2004 36.15 36.89 35.15 36.64 4,921,500 +2.57(+7.54%)
Jul 27, 2004 33.56 34.58 32.95 34.07 4,955,800 +0.15(+0.44%)
Jul 26, 2004 34.15 34.51 33.40 33.92 2,846,600 +0.04(+0.12%)
Jul 23, 2004 33.85 34.26 33.25 33.88 2,562,800 -0.64(-1.85%)
Jul 22, 2004 34.86 34.99 33.30 34.52 4,387,700 -0.34(-0.98%)
Jul 21, 2004 36.80 36.99 34.75 34.86 3,230,500 -1.97(-5.35%)
Jul 20, 2004 37.21 37.26 36.42 36.83 2,247,600 -0.38(-1.02%)
Jul 19, 2004 37.15 37.75 36.39 37.21 2,188,600 +0.21(+0.57%)
Jul 16, 2004 37.56 37.83 36.90 37.00 2,872,000 -0.40(-1.07%)
Jul 15, 2004 36.73 37.61 36.25 37.40 3,903,800 +0.67(+1.82%)
Jul 14, 2004 35.48 36.86 35.30 36.73 4,796,200 +1.54(+4.38%)
Jul 13, 2004 34.95 35.44 34.74 35.19 2,357,400 +0.24(+0.69%)
Jul 12, 2004 34.40 35.08 33.70 34.95 2,489,400 +0.57(+1.66%)
Jul 09, 2004 33.80 34.52 33.54 34.38 2,102,100 +0.81(+2.41%)
Jul 08, 2004 34.73 34.73 33.57 33.57 2,164,100 -1.16(-3.34%)
Jul 07, 2004 33.50 34.90 33.50 34.73 2,175,800 +1.10(+3.27%)
Jul 06, 2004 33.69 34.22 33.22 33.63 2,183,700 -0.09(-0.27%)
Jul 02, 2004 34.55 34.55 33.65 33.72 2,281,500 -0.80(-2.32%)
Jul 01, 2004 35.25 35.25 34.40 34.52 2,861,100 -0.60(-1.71%)
Jun 30, 2004 35.00 35.50 34.61 35.12 2,520,400 +0.12(+0.34%)
Jun 29, 2004 33.45 35.14 33.03 35.00 3,553,700 +1.55(+4.63%)
Jun 28, 2004 34.72 35.00 33.45 33.45 3,329,100 -0.80(-2.34%)
Jun 25, 2004 33.85 34.58 33.82 34.25 1,756,900 +0.29(+0.85%)
Jun 24, 2004 34.54 34.75 33.84 33.96 2,622,600 -0.58(-1.68%)
Jun 23, 2004 33.19 34.89 33.13 34.54 3,768,100 +1.35(+4.07%)
Jun 22, 2004 32.32 33.25 32.01 33.19 3,005,900 +0.87(+2.69%)
Jun 21, 2004 31.89 32.67 31.88 32.32 3,685,300 +0.44(+1.38%)
Jun 18, 2004 30.60 31.98 30.43 31.88 3,639,600 +1.28(+4.18%)
Jun 17, 2004 30.48 31.00 30.05 30.60 1,575,800 +0.12(+0.39%)
Jun 16, 2004 30.07 30.70 29.80 30.48 2,006,300 +0.14(+0.46%)
Jun 15, 2004 29.50 30.35 29.27 30.34 3,036,500 +1.44(+4.98%)
Jun 14, 2004 29.58 29.58 28.51 28.90 2,220,000 -0.79(-2.66%)
Jun 10, 2004 29.55 29.74 29.38 29.69 2,127,700 +0.71(+2.45%)
Jun 09, 2004 29.50 29.86 28.96 28.98 2,692,400 -1.10(-3.66%)
Jun 08, 2004 30.38 30.55 29.80 30.08 1,449,700 -0.09(-0.30%)
Jun 07, 2004 29.66 30.25 29.62 30.17 2,814,000 +0.74(+2.51%)
Jun 04, 2004 29.68 29.68 29.03 29.43 2,153,700 +0.23(+0.79%)
Jun 03, 2004 30.00 30.27 29.06 29.20 2,383,100 -0.60(-2.01%)
Jun 02, 2004 30.70 30.74 29.64 29.80 2,543,500 -0.89(-2.90%)
Jun 01, 2004 30.37 30.75 30.13 30.69 2,977,600 +0.33(+1.09%)
May 28, 2004 30.60 30.63 29.86 30.36 3,740,200 -0.32(-1.04%)
May 27, 2004 30.68 30.80 30.23 30.68 3,385,100 +0.73(+2.44%)
May 26, 2004 30.00 30.54 29.74 29.95 1,807,900 -0.39(-1.29%)
May 25, 2004 29.13 30.43 28.65 30.34 2,996,100 +1.21(+4.15%)
May 24, 2004 28.70 29.42 28.68 29.13 2,174,500 +0.83(+2.93%)
May 21, 2004 28.32 29.26 28.19 28.30 3,362,500 +0.49(+1.76%)
May 20, 2004 28.15 28.80 27.65 27.81 2,600,700 -0.34(-1.21%)
May 19, 2004 28.75 29.99 28.00 28.15 6,315,500 -0.05(-0.18%)
May 18, 2004 26.03 28.47 25.80 28.20 5,140,500 +2.42(+9.39%)
May 17, 2004 26.03 26.20 25.65 25.78 2,796,400 -0.76(-2.86%)
May 14, 2004 27.00 27.18 26.40 26.54 2,499,400 -0.46(-1.70%)
May 13, 2004 26.80 27.35 26.36 27.00 3,320,400 +0.18(+0.67%)
May 12, 2004 27.10 27.30 25.46 26.82 5,495,300 -0.18(-0.67%)
May 11, 2004 26.80 27.21 26.44 27.00 3,278,000 +0.69(+2.62%)
May 10, 2004 26.00 27.05 25.22 26.31 5,994,000 +0.20(+0.77%)
May 07, 2004 27.70 28.70 26.04 26.11 5,299,900 -2.14(-7.58%)
May 06, 2004 29.18 29.18 27.82 28.25 2,762,600 -1.07(-3.65%)
May 05, 2004 29.75 29.94 28.99 29.32 2,533,600 +0.05(+0.17%)
May 04, 2004 28.50 29.95 28.28 29.27 5,848,300 +1.43(+5.14%)
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.