United States Steel Corp (NY: X )

22.38 USD +0.04 (+0.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.62 30.66 28.75 30.19 28,359,288 +1.46(+5.08%)
Jan 30, 2012 29.18 29.33 28.60 28.73 11,564,176 -1.15(-3.85%)
Jan 27, 2012 29.02 30.18 28.92 29.88 11,557,993 +0.51(+1.74%)
Jan 26, 2012 30.84 31.23 29.14 29.37 13,726,451 -1.03(-3.39%)
Jan 25, 2012 28.69 30.66 28.50 30.40 17,268,760 +1.44(+4.97%)
Jan 24, 2012 28.01 29.12 27.74 28.96 10,163,792 +0.52(+1.83%)
Jan 23, 2012 27.87 28.64 27.67 28.44 8,835,926 +0.62(+2.23%)
Jan 20, 2012 27.99 28.05 27.50 27.82 9,081,400 -0.46(-1.63%)
Jan 19, 2012 28.33 28.92 28.13 28.28 9,925,762 +0.12(+0.43%)
Jan 18, 2012 27.28 28.32 26.94 28.16 9,723,962 +0.83(+3.04%)
Jan 17, 2012 27.92 28.04 27.17 27.33 9,775,046 -0.10(-0.36%)
Jan 13, 2012 27.98 28.11 27.20 27.43 10,972,363 -1.24(-4.33%)
Jan 12, 2012 28.72 28.86 27.66 28.67 12,504,442 +0.11(+0.39%)
Jan 11, 2012 27.34 28.95 27.15 28.56 13,097,596 +1.27(+4.65%)
Jan 10, 2012 27.58 27.77 26.96 27.29 9,718,748 +0.51(+1.90%)
Jan 09, 2012 27.46 27.74 26.64 26.78 8,010,449 -0.52(-1.90%)
Jan 06, 2012 28.03 28.20 27.18 27.30 9,082,359 -0.49(-1.76%)
Jan 05, 2012 28.17 28.30 27.51 27.79 9,099,105 -0.65(-2.29%)
Jan 04, 2012 28.00 28.73 27.80 28.44 8,549,696 +1.98(+7.48%)
Dec 30, 2011 25.63 26.50 25.53 26.46 6,725,472 +0.79(+3.08%)
Dec 29, 2011 25.35 25.84 25.20 25.67 4,866,055 +0.33(+1.30%)
Dec 28, 2011 26.21 26.35 25.11 25.34 8,189,822 -0.86(-3.28%)
Dec 27, 2011 26.17 26.79 26.17 26.20 5,884,460 -0.01(-0.04%)
Dec 23, 2011 26.16 26.25 25.64 26.21 6,017,685 +1.10(+4.38%)
Dec 21, 2011 24.99 25.24 24.47 25.11 5,912,093 +0.04(+0.16%)
Dec 20, 2011 24.55 25.20 24.45 25.07 8,695,903 +1.22(+5.12%)
Dec 19, 2011 25.91 26.03 23.67 23.85 12,832,900 -2.02(-7.81%)
Dec 16, 2011 25.63 26.20 25.31 25.87 11,314,385 +0.56(+2.21%)
Dec 15, 2011 26.00 26.30 25.03 25.31 11,700,605 -0.09(-0.35%)
Dec 14, 2011 25.38 26.09 24.85 25.40 11,516,930 -0.38(-1.47%)
Dec 13, 2011 26.30 26.90 25.51 25.78 14,382,989 -0.30(-1.15%)
Dec 12, 2011 26.73 26.73 25.51 26.08 9,681,515 -1.40(-5.09%)
Dec 09, 2011 26.83 27.74 26.70 27.48 11,234,727 +0.87(+3.27%)
Dec 08, 2011 28.13 28.28 26.49 26.61 13,737,376 -1.74(-6.14%)
Dec 07, 2011 27.94 28.42 27.62 28.35 11,702,599 +0.08(+0.28%)
Dec 06, 2011 28.25 28.69 27.59 28.27 10,377,663 -0.24(-0.84%)
Dec 05, 2011 28.78 29.23 28.16 28.51 13,764,812 +0.70(+2.52%)
Dec 02, 2011 27.84 28.65 27.51 27.81 15,164,957 +0.56(+2.06%)
Dec 01, 2011 26.97 27.41 26.30 27.25 12,781,979 -0.05(-0.18%)
Nov 30, 2011 25.33 27.35 25.30 27.30 18,848,374 +3.63(+15.34%)
Nov 29, 2011 24.07 24.43 23.50 23.67 8,521,081 -0.49(-2.03%)
Nov 28, 2011 23.63 24.34 23.61 24.16 11,356,982 +1.89(+8.49%)
Nov 25, 2011 22.28 22.94 22.22 22.27 5,540,652 -0.14(-0.62%)
Nov 23, 2011 23.95 23.95 22.41 22.41 14,495,798 -1.84(-7.59%)
Nov 22, 2011 24.27 24.92 23.97 24.25 13,627,370 -0.25(-1.02%)
Nov 21, 2011 24.77 25.14 23.58 24.50 15,672,305 -1.18(-4.60%)
Nov 18, 2011 26.28 26.36 25.62 25.68 12,736,806 +0.02(+0.08%)
Nov 17, 2011 26.78 27.80 25.44 25.66 18,807,336 -0.88(-3.32%)
Nov 16, 2011 26.83 27.49 26.46 26.54 10,299,806 -0.59(-2.17%)
Nov 15, 2011 26.20 27.46 25.87 27.13 11,642,979 +0.74(+2.80%)
Nov 14, 2011 26.17 26.82 26.06 26.39 10,012,602 +0.25(+0.96%)
Nov 11, 2011 25.97 26.33 25.62 26.14 10,033,424 +0.70(+2.75%)
Nov 10, 2011 25.99 26.22 24.77 25.44 13,959,360 +0.17(+0.67%)
Nov 09, 2011 26.39 26.76 25.16 25.27 17,278,782 -2.27(-8.24%)
Nov 08, 2011 27.62 28.28 27.10 27.54 14,449,463 +0.17(+0.62%)
Nov 07, 2011 27.75 28.46 26.70 27.37 17,956,841 -0.55(-1.97%)
Nov 04, 2011 26.24 28.49 26.22 27.92 21,009,704 +1.37(+5.16%)
Nov 03, 2011 26.47 26.96 25.52 26.55 17,122,674 +0.58(+2.23%)
Nov 02, 2011 25.20 26.07 24.79 25.97 13,976,942 +1.45(+5.91%)
Nov 01, 2011 24.05 25.14 23.39 24.52 21,204,638 -0.84(-3.31%)
Oct 31, 2011 26.75 27.03 25.30 25.36 19,849,486 -2.50(-8.97%)
Oct 28, 2011 24.76 28.09 24.52 27.86 29,909,396 +2.89(+11.57%)
Oct 27, 2011 23.34 25.17 23.11 24.97 25,235,716 +2.66(+11.92%)
Oct 26, 2011 22.74 23.06 21.67 22.31 20,091,829 -0.09(-0.40%)
Oct 25, 2011 24.46 24.47 22.33 22.40 20,806,441 -2.37(-9.57%)
Oct 24, 2011 23.85 24.78 23.61 24.77 11,301,255 +1.40(+5.99%)
Oct 21, 2011 23.31 23.75 22.94 23.37 10,253,086 +0.59(+2.59%)
Oct 20, 2011 22.21 22.85 21.77 22.78 11,901,167 +0.49(+2.20%)
Oct 19, 2011 23.58 23.65 22.19 22.29 10,747,371 -1.46(-6.15%)
Oct 18, 2011 22.44 23.91 21.83 23.75 16,103,283 +0.77(+3.35%)
Oct 17, 2011 24.43 24.50 22.89 22.98 9,323,725 -1.66(-6.74%)
Oct 14, 2011 24.62 24.84 24.10 24.64 8,616,091 +0.69(+2.88%)
Oct 13, 2011 23.68 24.21 23.01 23.95 10,439,905 -0.14(-0.58%)
Oct 12, 2011 23.56 24.74 23.52 24.09 13,168,124 +0.84(+3.61%)
Oct 11, 2011 22.62 23.65 22.53 23.25 8,885,566 +0.20(+0.87%)
Oct 10, 2011 22.48 23.26 22.36 23.05 8,951,210 +1.11(+5.06%)
Oct 07, 2011 23.33 23.38 21.58 21.94 11,054,854 -1.16(-5.02%)
Oct 06, 2011 23.28 23.42 22.66 23.10 10,517,992 +0.62(+2.76%)
Oct 05, 2011 21.43 22.55 21.06 22.48 15,089,245 +1.08(+5.05%)
Oct 04, 2011 19.70 21.48 18.85 21.40 17,950,802 +1.21(+5.99%)
Oct 03, 2011 22.12 22.38 20.18 20.19 13,095,168 -1.82(-8.27%)
Sep 30, 2011 22.50 22.95 21.84 22.01 12,308,704 -1.06(-4.59%)
Sep 29, 2011 23.14 23.89 22.20 23.07 14,130,447 +0.60(+2.67%)
Sep 28, 2011 24.12 24.12 22.39 22.47 11,143,845 -1.41(-5.90%)
Sep 27, 2011 24.08 24.97 23.63 23.88 13,653,552 +0.60(+2.58%)
Sep 26, 2011 22.64 23.28 21.77 23.28 12,511,843 +1.05(+4.72%)
Sep 23, 2011 22.15 23.07 21.94 22.23 11,117,290 +0.24(+1.09%)
Sep 22, 2011 23.65 23.72 21.73 21.99 18,266,640 -2.79(-11.26%)
Sep 21, 2011 26.32 26.45 24.76 24.78 10,494,908 -1.58(-5.99%)
Sep 20, 2011 27.40 27.47 26.28 26.36 9,432,995 -0.94(-3.44%)
Sep 19, 2011 27.00 27.49 26.52 27.30 8,584,566 -0.44(-1.59%)
Sep 16, 2011 28.58 28.58 27.49 27.74 8,852,555 -0.70(-2.46%)
Sep 15, 2011 28.50 28.84 28.25 28.44 11,627,957 +0.40(+1.43%)
Sep 14, 2011 28.18 28.50 27.26 28.04 11,818,170 +0.24(+0.86%)
Sep 13, 2011 27.17 28.04 27.00 27.80 10,468,771 +0.75(+2.77%)
Sep 12, 2011 26.74 27.44 26.25 27.05 11,046,103 -0.35(-1.28%)
Sep 09, 2011 28.48 28.55 27.19 27.40 12,353,176 -1.61(-5.55%)
Sep 08, 2011 29.50 30.14 28.74 29.01 10,667,851 -0.91(-3.04%)
Sep 07, 2011 28.11 30.19 28.08 29.92 13,526,386 +2.53(+9.24%)
Sep 06, 2011 26.76 27.45 26.40 27.39 10,892,488 -0.27(-0.98%)
Sep 02, 2011 28.06 28.11 27.45 27.66 8,712,790 -1.39(-4.79%)
Sep 01, 2011 30.00 30.10 29.02 29.05 8,690,719 -1.06(-3.51%)
Aug 31, 2011 30.88 31.24 29.58 30.11 10,805,267 +0.01(+0.03%)
Aug 30, 2011 29.75 30.33 29.24 30.10 10,384,926 +0.06(+0.20%)
Aug 29, 2011 28.25 30.06 28.10 30.04 10,546,931 +2.49(+9.04%)
Aug 26, 2011 26.27 27.77 25.87 27.55 8,059,843 +1.04(+3.92%)
Aug 25, 2011 27.49 27.88 26.36 26.51 6,517,574 -0.72(-2.64%)
Aug 24, 2011 26.78 27.29 26.25 27.23 10,741,993 -0.02(-0.07%)
Aug 23, 2011 25.78 27.26 25.48 27.25 11,392,637 +1.67(+6.53%)
Aug 22, 2011 27.24 27.36 25.44 25.58 12,609,065 -0.78(-2.96%)
Aug 19, 2011 26.65 27.88 26.34 26.36 8,086,891 -0.92(-3.37%)
Aug 18, 2011 28.88 28.94 27.07 27.28 11,724,635 -2.81(-9.34%)
Aug 17, 2011 30.48 30.88 29.95 30.09 7,067,567 -0.05(-0.17%)
Aug 16, 2011 31.15 31.45 30.13 30.14 10,943,977 -1.75(-5.49%)
Aug 15, 2011 31.48 32.04 31.37 31.89 7,482,339 +0.80(+2.57%)
Aug 12, 2011 31.14 31.58 30.74 31.09 9,054,059 +0.58(+1.90%)
Aug 11, 2011 29.57 30.87 28.51 30.51 14,932,832 +1.65(+5.72%)
Aug 10, 2011 29.44 30.32 28.53 28.86 17,032,710 -1.39(-4.60%)
Aug 09, 2011 31.62 30.27 28.10 30.25 13,289,709 +1.39(+4.82%)
Aug 08, 2011 31.62 31.98 28.63 28.86 18,947,828 -4.38(-13.18%)
Aug 05, 2011 34.70 35.06 31.70 33.24 17,552,430 -0.63(-1.86%)
Aug 04, 2011 36.29 36.37 33.62 33.87 17,770,188 -3.43(-9.20%)
Aug 03, 2011 38.06 38.14 35.95 37.30 14,119,813 -0.50(-1.32%)
Aug 02, 2011 39.10 39.73 37.80 37.80 9,580,252 -1.54(-3.91%)
Aug 01, 2011 40.96 41.04 38.93 39.34 8,243,356 -0.65(-1.63%)
Jul 29, 2011 39.23 40.53 39.05 39.99 6,859,925 +0.26(+0.65%)
Jul 28, 2011 39.84 40.88 39.50 39.73 7,902,685 -0.08(-0.20%)
Jul 27, 2011 40.97 41.21 39.75 39.81 10,453,457 -0.81(-1.99%)
Jul 26, 2011 42.86 42.86 40.32 40.62 22,072,527 -3.67(-8.29%)
Jul 25, 2011 44.17 44.71 44.02 44.29 5,223,593 -0.52(-1.16%)
Jul 22, 2011 44.59 45.00 44.06 44.81 4,508,656 +0.16(+0.36%)
Jul 21, 2011 43.55 44.85 43.25 44.65 6,576,648 +1.28(+2.95%)
Jul 20, 2011 43.18 43.69 42.70 43.37 5,336,036 +0.44(+1.02%)
Jul 19, 2011 42.50 42.95 42.16 42.93 7,157,696 +0.77(+1.83%)
Jul 18, 2011 42.92 43.36 41.83 42.16 7,530,052 -0.85(-1.98%)
Jul 15, 2011 43.00 43.28 42.63 43.01 7,930,305 +0.23(+0.54%)
Jul 14, 2011 44.26 44.26 42.10 42.78 11,859,135 -1.30(-2.95%)
Jul 13, 2011 43.51 44.75 43.32 44.08 6,953,896 +0.94(+2.18%)
Jul 12, 2011 43.31 43.80 42.90 43.14 6,371,900 -0.40(-0.92%)
Jul 11, 2011 44.23 44.42 43.37 43.54 7,023,927 -1.52(-3.37%)
Jul 08, 2011 44.87 45.31 44.47 45.06 6,399,619 -0.79(-1.72%)
Jul 07, 2011 45.90 46.16 45.35 45.85 7,220,362 +0.62(+1.37%)
Jul 06, 2011 46.44 46.60 44.95 45.23 11,101,606 -1.62(-3.46%)
Jul 05, 2011 46.80 47.33 46.29 46.85 6,352,276 -0.06(-0.13%)
Jul 01, 2011 45.99 47.04 45.56 46.91 7,085,864 +0.87(+1.89%)
Jun 30, 2011 46.00 46.68 45.66 46.04 8,588,397 +0.19(+0.41%)
Jun 29, 2011 44.39 46.34 44.31 45.85 17,190,035 +2.54(+5.86%)
Jun 28, 2011 42.23 43.32 42.11 43.31 7,329,111 +1.26(+3.00%)
Jun 27, 2011 41.64 42.27 41.00 42.05 5,769,792 +0.23(+0.55%)
Jun 24, 2011 43.26 43.47 41.68 41.82 7,829,114 -1.29(-2.99%)
Jun 23, 2011 41.95 43.12 41.68 43.11 8,542,019 +0.51(+1.20%)
Jun 22, 2011 42.06 43.30 41.90 42.60 6,864,502 +0.47(+1.12%)
Jun 21, 2011 41.79 42.49 41.73 42.13 6,608,819 +0.66(+1.59%)
Jun 20, 2011 41.25 41.62 41.21 41.47 5,627,604 +0.40(+0.97%)
Jun 17, 2011 42.08 42.13 41.00 41.07 7,981,875 -0.59(-1.42%)
Jun 16, 2011 42.34 42.49 41.10 41.66 9,487,764 -0.87(-2.05%)
Jun 15, 2011 43.01 43.80 42.27 42.53 9,916,311 -0.66(-1.53%)
Jun 14, 2011 42.80 43.35 42.31 43.19 6,960,972 +1.03(+2.44%)
Jun 13, 2011 43.46 43.52 41.67 42.16 8,499,782 -1.17(-2.70%)
Jun 10, 2011 42.56 43.85 42.56 43.33 10,369,403 +0.61(+1.43%)
Jun 09, 2011 42.15 43.28 42.00 42.72 6,044,488 +0.67(+1.59%)
Jun 08, 2011 42.56 43.08 41.92 42.05 7,743,375 -0.80(-1.87%)
Jun 07, 2011 43.23 43.48 42.80 42.85 4,728,722 -0.02(-0.05%)
Jun 06, 2011 43.25 43.84 42.73 42.87 5,426,853 -0.42(-0.97%)
Jun 03, 2011 43.48 44.03 43.19 43.29 6,859,415 -0.94(-2.13%)
May 24, 2011 44.66 45.09 44.15 44.23 5,793,991 +0.03(+0.07%)
May 23, 2011 44.26 44.44 43.86 44.20 7,463,072 -0.76(-1.69%)
May 20, 2011 45.35 45.54 44.70 44.96 7,845,760 -0.48(-1.06%)
May 19, 2011 45.92 46.29 45.18 45.44 8,495,771 -0.23(-0.50%)
May 18, 2011 45.05 46.00 44.74 45.67 6,370,880 +0.68(+1.51%)
May 17, 2011 44.76 45.29 44.15 44.99 7,110,170 +0.10(+0.22%)
May 16, 2011 44.47 45.96 44.45 44.89 6,840,294 +0.24(+0.54%)
May 13, 2011 45.55 45.70 44.47 44.65 9,156,863 -0.95(-2.08%)
May 12, 2011 45.55 46.20 45.34 45.60 7,814,589 -0.07(-0.15%)
May 11, 2011 46.84 46.89 45.39 45.67 8,994,770 -1.08(-2.31%)
May 10, 2011 47.28 47.38 46.06 46.75 7,608,707 +0.10(+0.21%)
May 09, 2011 46.33 47.10 46.12 46.65 7,806,104 +0.99(+2.17%)
May 06, 2011 46.96 47.07 45.27 45.66 9,657,200 -0.46(-1.00%)
May 05, 2011 46.32 46.89 45.87 46.12 9,381,197 -0.68(-1.45%)
May 04, 2011 47.48 47.48 46.55 46.80 8,692,716 -0.68(-1.43%)
May 03, 2011 46.67 47.97 46.66 47.48 9,250,046 +0.69(+1.47%)
May 02, 2011 46.77 47.92 46.70 46.79 7,341,654 -0.92(-1.93%)
Apr 29, 2011 47.72 48.27 47.38 47.71 9,549,480 +0.05(+0.10%)
Apr 28, 2011 47.52 47.96 46.89 47.66 11,519,960 +0.29(+0.61%)
Apr 27, 2011 49.32 49.34 47.13 47.37 20,793,794 -2.35(-4.73%)
Apr 26, 2011 51.63 51.64 49.52 49.72 20,230,237 -2.11(-4.07%)
Apr 25, 2011 52.07 52.23 51.63 51.83 5,665,696 +0.10(+0.19%)
Apr 21, 2011 53.21 53.24 51.65 51.73 7,292,791 -1.02(-1.93%)
Apr 20, 2011 53.79 53.82 52.35 52.75 8,451,652 +0.01(+0.02%)
Apr 19, 2011 51.30 52.95 51.30 52.74 13,971,127 +2.25(+4.46%)
Apr 18, 2011 49.60 50.52 49.28 50.49 8,868,608 -0.03(-0.06%)
Apr 15, 2011 50.91 51.03 50.27 50.52 6,620,270 -0.33(-0.65%)
Apr 14, 2011 50.27 51.65 50.10 50.85 10,853,998 +0.23(+0.45%)
Apr 13, 2011 51.03 51.38 49.95 50.62 9,852,161 +0.10(+0.20%)
Apr 12, 2011 50.85 51.28 50.25 50.52 12,724,614 -1.20(-2.32%)
Apr 11, 2011 52.86 52.92 51.25 51.72 9,826,230 -1.08(-2.05%)
Apr 08, 2011 54.08 54.10 52.52 52.80 10,609,584 -0.91(-1.69%)
Apr 07, 2011 54.35 54.76 53.50 53.71 11,442,332 -0.87(-1.59%)
Apr 06, 2011 55.31 55.75 54.25 54.58 7,199,503 -0.06(-0.11%)
Apr 05, 2011 53.82 55.54 53.62 54.64 10,009,689 +0.62(+1.15%)
Apr 04, 2011 54.30 54.94 53.53 54.02 6,513,567 -0.10(-0.18%)
Apr 01, 2011 54.29 54.53 53.17 54.12 10,477,546 +0.18(+0.33%)
Mar 31, 2011 55.21 55.29 53.70 53.94 12,897,683 -2.37(-4.21%)
Mar 30, 2011 56.31 56.31 56.31 56.31 8,416,364 -0.47(-0.83%)
Mar 29, 2011 55.66 57.15 55.11 56.78 8,839,011 +1.38(+2.49%)
Mar 28, 2011 54.89 56.72 54.62 55.40 10,746,604 +0.38(+0.69%)
Mar 25, 2011 54.84 55.91 54.72 55.02 13,775,524 +0.37(+0.68%)
Mar 24, 2011 54.38 54.83 53.03 54.65 12,252,038 +0.50(+0.92%)
Mar 23, 2011 53.25 54.75 53.13 54.15 9,079,398 +0.73(+1.37%)
Mar 22, 2011 53.93 54.41 52.84 53.42 8,087,079 -0.74(-1.37%)
Mar 21, 2011 53.90 54.24 53.58 54.16 9,622,341 +0.73(+1.37%)
Mar 18, 2011 55.55 55.73 53.31 53.43 11,357,198 -1.31(-2.39%)
Mar 17, 2011 55.24 55.78 54.39 54.74 8,559,379 +0.81(+1.50%)
Mar 16, 2011 54.42 56.20 52.63 53.93 17,997,780 -0.10(-0.19%)
Mar 15, 2011 53.88 54.63 53.81 54.03 11,164,415 -0.93(-1.69%)
Mar 14, 2011 55.62 55.70 54.20 54.96 7,668,923 -0.18(-0.33%)
Mar 11, 2011 53.39 55.37 53.24 55.14 11,027,008 +2.39(+4.53%)
Mar 10, 2011 53.13 53.59 52.11 52.75 9,488,197 -1.10(-2.04%)
Mar 09, 2011 55.40 55.42 53.50 53.85 12,112,317 -1.87(-3.36%)
Mar 08, 2011 54.41 55.97 53.71 55.72 8,863,665 +1.34(+2.46%)
Mar 07, 2011 55.85 55.92 53.89 54.38 8,380,414 -1.44(-2.58%)
Mar 04, 2011 56.77 56.95 55.20 55.82 7,920,847 -0.93(-1.64%)
Mar 03, 2011 56.56 56.88 55.50 56.75 9,028,039 +1.05(+1.89%)
Mar 02, 2011 55.28 56.84 55.16 55.70 9,557,106 +0.73(+1.33%)
Mar 01, 2011 57.69 57.85 54.90 54.97 11,044,711 -2.52(-4.38%)
Feb 28, 2011 57.29 58.28 57.05 57.49 9,141,414 +0.73(+1.29%)
Feb 25, 2011 57.80 57.98 56.43 56.76 9,405,672 -0.37(-0.65%)
Feb 24, 2011 57.32 58.28 55.70 57.13 12,445,451 +0.14(+0.25%)
Feb 23, 2011 58.30 58.77 54.67 56.99 16,034,966 -0.59(-1.02%)
Feb 22, 2011 60.49 61.67 57.40 57.58 14,912,847 -4.28(-6.92%)
Feb 18, 2011 63.97 64.03 61.06 61.86 9,636,926 -1.78(-2.80%)
Feb 17, 2011 63.47 63.84 62.22 63.64 9,458,898 +0.29(+0.46%)
Feb 16, 2011 62.97 63.62 62.65 63.35 7,232,192 +1.04(+1.67%)
Feb 15, 2011 62.02 63.30 61.92 62.31 14,544,290 +1.96(+3.25%)
Feb 14, 2011 58.84 60.93 58.84 60.35 8,453,471 +1.43(+2.43%)
Feb 11, 2011 58.01 59.06 56.90 58.92 8,078,454 +1.09(+1.88%)
Feb 10, 2011 56.43 58.25 56.35 57.83 8,384,962 +0.61(+1.07%)
Feb 09, 2011 58.59 58.93 56.49 57.22 9,420,829 -1.69(-2.87%)
Feb 08, 2011 59.69 59.85 58.45 58.91 7,438,420 -0.03(-0.05%)
Feb 07, 2011 57.97 60.09 57.96 58.94 9,640,360 +0.77(+1.32%)
Feb 04, 2011 61.00 61.40 57.96 58.17 14,977,694 -2.47(-4.07%)
Feb 03, 2011 58.92 60.78 58.14 60.64 9,232,287 +0.98(+1.64%)
Feb 02, 2011 59.08 61.38 58.77 59.66 11,409,060 -0.11(-0.18%)
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.