United States Steel Corp (NY: X )

22.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.370 7.680 7.320 7.340 9,088,900 -0.02(-0.27%)
Sep 29, 2020 7.570 7.670 7.310 7.360 8,018,561 -0.22(-2.90%)
Sep 28, 2020 7.350 7.670 7.250 7.580 11,803,134 +0.47(+6.61%)
Sep 25, 2020 6.970 7.150 6.850 7.110 6,852,800 +0.04(+0.57%)
Sep 24, 2020 7.120 7.280 6.870 7.070 9,910,834 -0.10(-1.39%)
Sep 23, 2020 7.450 7.630 7.170 7.170 12,551,227 -0.28(-3.76%)
Sep 22, 2020 8.100 8.100 7.430 7.450 15,762,712 -0.51(-6.41%)
Sep 21, 2020 8.440 8.562 7.920 7.960 18,244,145 -0.86(-9.75%)
Sep 18, 2020 8.460 9.250 8.358 8.820 29,716,000 +0.41(+4.88%)
Sep 17, 2020 7.630 8.500 7.430 8.410 22,250,252 +0.65(+8.38%)
Sep 16, 2020 7.550 7.870 7.380 7.760 8,775,601 +0.24(+3.19%)
Sep 15, 2020 7.440 7.660 7.340 7.520 7,993,295 +0.12(+1.62%)
Sep 14, 2020 7.270 7.430 7.170 7.400 6,446,962 +0.20(+2.78%)
Sep 11, 2020 7.350 7.380 7.140 7.200 7,092,900 -0.10(-1.37%)
Sep 10, 2020 7.360 7.400 7.210 7.300 8,872,244 -0.09(-1.22%)
Sep 09, 2020 7.520 7.540 7.230 7.390 7,724,552 -0.07(-0.94%)
Sep 08, 2020 7.720 7.730 7.320 7.460 10,442,349 -0.42(-5.33%)
Sep 04, 2020 7.840 7.985 7.530 7.880 11,082,700 +0.20(+2.60%)
Sep 03, 2020 7.790 8.000 7.640 7.680 7,882,340 -0.13(-1.66%)
Sep 02, 2020 7.820 7.870 7.610 7.810 6,967,183 +0.01(+0.13%)
Sep 01, 2020 7.760 7.850 7.570 7.800 7,112,410 -0.03(-0.38%)
Aug 31, 2020 8.080 8.100 7.830 7.830 4,622,845 -0.13(-1.63%)
Aug 28, 2020 7.790 8.020 7.770 7.960 8,158,900 +0.26(+3.38%)
Aug 27, 2020 7.900 8.000 7.490 7.700 9,673,690 -0.17(-2.16%)
Aug 26, 2020 7.850 8.020 7.810 7.870 6,658,956 +0.05(+0.64%)
Aug 25, 2020 7.880 7.950 7.610 7.820 5,189,068 -0.04(-0.51%)
Aug 24, 2020 7.640 7.870 7.490 7.860 7,495,677 +0.35(+4.66%)
Aug 21, 2020 7.820 7.880 7.500 7.510 7,593,600 -0.42(-5.30%)
Aug 20, 2020 7.710 7.950 7.650 7.930 5,795,912 +0.03(+0.38%)
Aug 19, 2020 7.980 8.240 7.880 7.900 6,639,861 +0.00(+0.00%)
Aug 18, 2020 7.900 8.030 7.790 7.900 7,503,431 +0.03(+0.38%)
Aug 17, 2020 7.860 8.040 7.800 7.870 7,542,464 +0.08(+1.03%)
Aug 14, 2020 7.560 7.880 7.470 7.790 5,637,200 +0.15(+1.96%)
Aug 13, 2020 7.780 7.900 7.590 7.640 6,856,166 -0.29(-3.66%)
Aug 12, 2020 7.900 7.960 7.580 7.930 12,177,383 +0.25(+3.26%)
Aug 11, 2020 8.100 8.200 7.640 7.680 12,147,474 -0.21(-2.66%)
Aug 10, 2020 7.330 7.920 7.330 7.890 13,237,100 +0.63(+8.68%)
Aug 07, 2020 7.010 7.260 6.870 7.260 7,673,400 +0.13(+1.82%)
Aug 06, 2020 7.280 7.330 7.110 7.130 7,549,469 -0.19(-2.60%)
Aug 05, 2020 7.270 7.470 7.180 7.320 9,971,009 +0.19(+2.66%)
Aug 04, 2020 6.830 7.180 6.760 7.130 8,419,401 +0.26(+3.78%)
Aug 03, 2020 6.790 6.920 6.630 6.870 10,527,810 +0.21(+3.15%)
Jul 31, 2020 7.350 7.400 6.630 6.660 25,113,700 -0.70(-9.51%)
Jul 30, 2020 7.520 7.610 7.300 7.360 11,103,929 -0.38(-4.91%)
Jul 29, 2020 7.570 7.750 7.480 7.740 8,104,254 +0.20(+2.65%)
Jul 28, 2020 8.000 8.040 7.540 7.540 11,452,626 -0.56(-6.91%)
Jul 27, 2020 7.900 8.100 7.820 8.100 5,891,756 +0.21(+2.66%)
Jul 24, 2020 7.830 7.940 7.750 7.890 9,542,000 -0.04(-0.50%)
Jul 23, 2020 7.970 8.100 7.850 7.930 6,468,822 -0.02(-0.25%)
Jul 22, 2020 7.900 7.970 7.765 7.950 4,969,031 -0.04(-0.50%)
Jul 21, 2020 7.740 8.050 7.700 7.990 11,299,768 +0.41(+5.41%)
Jul 20, 2020 7.690 7.830 7.550 7.580 7,599,081 -0.12(-1.56%)
Jul 17, 2020 8.050 8.070 7.670 7.700 10,310,100 -0.35(-4.35%)
Jul 16, 2020 7.930 8.190 7.820 8.050 9,323,454 +0.00(+0.00%)
Jul 15, 2020 8.050 8.100 7.650 8.050 15,722,661 +0.23(+2.94%)
Jul 14, 2020 7.280 7.820 7.210 7.820 14,325,003 +0.52(+7.12%)
Jul 13, 2020 7.530 7.700 7.260 7.300 14,701,958 -0.06(-0.82%)
Jul 10, 2020 6.700 7.380 6.620 7.360 16,383,100 +0.65(+9.69%)
Jul 09, 2020 6.740 6.830 6.580 6.710 10,303,363 -0.10(-1.47%)
Jul 08, 2020 6.950 6.980 6.660 6.810 13,912,098 -0.12(-1.73%)
Jul 07, 2020 7.000 7.140 6.880 6.930 8,872,145 -0.19(-2.67%)
Jul 06, 2020 7.320 7.320 6.850 7.120 13,196,258 +0.05(+0.71%)
Jul 02, 2020 7.050 7.360 7.000 7.070 16,370,100 +0.19(+2.76%)
Jul 01, 2020 7.160 7.250 6.780 6.880 16,909,309 -0.34(-4.71%)
Jun 30, 2020 7.240 7.310 7.070 7.220 14,774,186 -0.06(-0.82%)
Jun 29, 2020 7.250 7.410 7.150 7.280 10,508,880 +0.12(+1.68%)
Jun 26, 2020 7.440 7.520 7.125 7.160 43,102,300 -0.42(-5.54%)
Jun 25, 2020 7.360 7.610 7.250 7.580 14,200,211 +0.13(+1.74%)
Jun 24, 2020 7.850 7.930 7.420 7.450 20,717,997 -0.55(-6.87%)
Jun 23, 2020 8.250 8.440 7.970 8.000 15,662,142 -0.05(-0.62%)
Jun 22, 2020 8.140 8.170 7.540 8.050 28,107,641 -0.06(-0.74%)
Jun 19, 2020 8.380 8.460 8.100 8.110 24,368,200 -0.04(-0.49%)
Jun 18, 2020 8.100 8.480 8.090 8.150 79,955,037 -1.23(-13.11%)
Jun 17, 2020 10.21 10.30 9.260 9.380 22,111,006 -1.09(-10.41%)
Jun 16, 2020 10.51 10.70 10.10 10.47 18,194,964 +0.95(+9.98%)
Jun 15, 2020 8.760 9.670 8.720 9.520 12,420,590 +0.29(+3.14%)
Jun 12, 2020 8.980 9.270 8.710 9.230 14,873,800 +0.90(+10.80%)
Jun 11, 2020 9.280 9.440 8.310 8.330 18,804,527 -1.71(-17.03%)
Jun 10, 2020 10.41 10.52 9.960 10.04 10,944,103 -0.35(-3.37%)
Jun 09, 2020 10.71 10.96 10.26 10.39 12,306,667 -0.71(-6.40%)
Jun 08, 2020 10.46 10.93 10.34 11.10 13,314,700 +0.91(+8.93%)
Jun 05, 2020 9.830 10.59 9.820 10.19 22,142,900 +0.87(+9.33%)
Jun 04, 2020 8.650 9.320 8.610 9.320 13,008,970 +0.63(+7.25%)
Jun 03, 2020 8.650 8.780 8.480 8.690 8,678,937 +0.23(+2.72%)
Jun 02, 2020 8.600 8.750 8.430 8.460 10,087,857 +0.00(+0.00%)
Jun 01, 2020 8.050 8.490 8.000 8.460 8,696,089 +0.42(+5.22%)
May 29, 2020 8.190 8.200 7.890 8.040 9,835,400 -0.23(-2.78%)
May 28, 2020 8.450 8.590 8.220 8.270 8,290,637 -0.26(-3.05%)
May 27, 2020 8.220 8.540 7.970 8.530 14,719,602 +0.53(+6.62%)
May 26, 2020 7.640 8.080 7.560 8.000 14,717,534 +0.63(+8.55%)
May 22, 2020 7.480 7.500 7.190 7.370 9,778,400 -0.11(-1.47%)
May 21, 2020 7.890 7.890 7.460 7.480 11,716,665 -0.44(-5.56%)
May 20, 2020 7.930 8.020 7.740 7.920 7,811,834 +0.26(+3.39%)
May 19, 2020 7.610 8.020 7.460 7.660 11,081,766 +0.05(+0.66%)
May 18, 2020 7.650 8.030 7.460 7.610 13,506,606 +0.44(+6.14%)
May 15, 2020 7.200 7.400 7.042 7.170 6,448,300 -0.07(-0.97%)
May 14, 2020 6.950 7.410 6.880 7.240 11,193,784 +0.01(+0.14%)
May 13, 2020 7.750 7.820 7.120 7.230 16,193,906 -0.55(-7.07%)
May 12, 2020 8.250 8.450 7.710 7.780 12,151,748 -0.42(-5.12%)
May 11, 2020 8.330 8.350 8.100 8.200 10,914,090 -0.34(-3.98%)
May 08, 2020 8.150 8.560 8.150 8.540 11,691,400 +0.47(+5.82%)
May 07, 2020 8.100 8.330 7.990 8.070 7,944,132 +0.08(+1.00%)
May 06, 2020 8.200 8.350 7.960 7.990 8,178,775 -0.07(-0.87%)
May 05, 2020 8.510 8.800 8.010 8.060 17,396,937 -0.24(-2.89%)
May 04, 2020 7.390 8.430 7.300 8.300 20,616,983 +0.79(+10.52%)
May 01, 2020 7.410 8.500 7.270 7.510 28,296,700 -0.17(-2.21%)
Apr 30, 2020 7.860 8.050 7.520 7.680 13,784,031 -0.32(-4.00%)
Apr 29, 2020 7.760 8.190 7.590 8.000 14,103,231 +0.46(+6.10%)
Apr 28, 2020 7.480 7.700 7.100 7.540 11,785,817 +0.26(+3.57%)
Apr 27, 2020 6.950 7.610 6.730 7.280 16,888,759 +0.46(+6.74%)
Apr 24, 2020 6.820 6.979 6.680 6.820 7,773,200 +0.11(+1.64%)
Apr 23, 2020 6.590 6.990 6.550 6.710 12,366,627 +0.20(+3.07%)
Apr 22, 2020 6.890 6.940 6.490 6.510 10,185,633 -0.18(-2.69%)
Apr 21, 2020 6.430 6.790 6.410 6.690 11,576,102 +0.10(+1.52%)
Apr 20, 2020 6.550 6.840 6.430 6.590 12,528,138 -0.20(-2.95%)
Apr 17, 2020 6.770 6.880 6.570 6.790 17,999,000 +0.28(+4.30%)
Apr 16, 2020 6.540 6.600 6.340 6.510 13,346,906 -0.04(-0.61%)
Apr 15, 2020 6.460 6.580 6.300 6.550 17,096,084 -0.31(-4.52%)
Apr 14, 2020 6.940 7.140 6.770 6.860 12,026,047 +0.06(+0.88%)
Apr 13, 2020 6.940 7.030 6.700 6.800 12,568,056 -0.01(-0.15%)
Apr 09, 2020 7.100 7.300 6.740 6.810 20,097,100 +0.05(+0.74%)
Apr 08, 2020 6.550 6.920 6.500 6.760 12,774,443 +0.30(+4.64%)
Apr 07, 2020 6.700 6.910 6.410 6.460 17,118,470 +0.11(+1.73%)
Apr 06, 2020 6.170 6.570 6.150 6.350 15,210,183 +0.39(+6.54%)
Apr 03, 2020 6.060 6.430 5.890 5.960 15,783,400 -0.18(-2.93%)
Apr 02, 2020 6.440 6.740 5.850 6.140 26,441,172 -0.25(-3.91%)
Apr 01, 2020 6.110 7.180 5.980 6.390 30,248,941 +0.08(+1.27%)
Mar 31, 2020 5.800 6.580 5.700 6.310 33,359,069 +0.49(+8.42%)
Mar 30, 2020 5.750 5.970 5.460 5.820 15,193,489 +0.04(+0.69%)
Mar 27, 2020 5.850 5.980 5.490 5.780 19,864,000 -0.33(-5.40%)
Mar 26, 2020 5.980 6.340 5.800 6.110 17,237,187 +0.24(+4.09%)
Mar 25, 2020 6.020 6.160 5.670 5.870 21,568,070 -0.08(-1.34%)
Mar 24, 2020 5.940 6.200 5.600 5.950 22,597,091 +0.51(+9.37%)
Mar 23, 2020 5.220 5.840 5.100 5.440 19,670,852 +0.15(+2.84%)
Mar 20, 2020 5.170 5.450 4.950 5.290 23,959,200 +0.01(+0.19%)
Mar 19, 2020 4.950 5.430 4.610 5.280 19,019,397 +0.38(+7.76%)
Mar 18, 2020 5.200 5.490 4.550 4.900 27,767,556 -0.68(-12.19%)
Mar 17, 2020 5.440 6.250 5.380 5.580 30,258,112 +0.26(+4.89%)
Mar 16, 2020 4.800 5.340 4.540 5.320 22,915,547 -0.10(-1.85%)
Mar 13, 2020 5.490 5.520 4.920 5.420 23,606,400 +0.35(+6.90%)
Mar 12, 2020 5.340 5.480 4.970 5.070 24,433,403 -0.92(-15.36%)
Mar 11, 2020 6.390 6.470 5.890 5.990 22,178,503 -0.63(-9.52%)
Mar 10, 2020 6.510 6.650 5.890 6.620 19,906,737 +0.59(+9.78%)
Mar 09, 2020 6.170 6.590 5.850 6.030 20,021,331 -1.05(-14.83%)
Mar 06, 2020 7.220 7.690 7.000 7.080 19,542,800 -0.36(-4.84%)
Mar 05, 2020 7.780 7.990 7.250 7.440 18,685,312 -0.61(-7.58%)
Mar 04, 2020 8.080 8.080 7.820 8.050 10,925,892 +0.14(+1.77%)
Mar 03, 2020 8.230 8.580 7.680 7.910 19,692,805 -0.36(-4.35%)
Mar 02, 2020 8.150 8.270 7.820 8.270 17,350,458 +0.25(+3.12%)
Feb 28, 2020 7.500 8.110 7.410 8.020 21,487,800 +0.25(+3.22%)
Feb 27, 2020 8.000 8.120 7.550 7.770 22,990,285 -0.49(-5.93%)
Feb 26, 2020 8.630 8.680 8.240 8.260 14,773,770 -0.24(-2.82%)
Feb 25, 2020 9.210 9.310 8.340 8.500 19,026,884 -0.64(-7.00%)
Feb 24, 2020 9.020 9.280 8.880 9.140 13,243,881 -0.29(-3.08%)
Feb 21, 2020 9.240 9.470 9.015 9.430 10,995,501 +0.16(+1.73%)
Feb 20, 2020 9.210 9.390 9.160 9.270 9,142,180 +0.07(+0.76%)
Feb 19, 2020 8.850 9.220 8.850 9.200 13,553,523 +0.38(+4.31%)
Feb 18, 2020 8.680 8.860 8.650 8.820 8,462,358 +0.03(+0.34%)
Feb 14, 2020 8.970 9.000 8.690 8.790 19,306,200 -0.18(-2.01%)
Feb 13, 2020 9.060 9.230 8.920 8.970 12,082,854 -0.15(-1.64%)
Feb 12, 2020 9.330 9.430 9.100 9.120 13,584,315 -0.05(-0.55%)
Feb 11, 2020 9.070 9.380 9.030 9.170 10,739,309 +0.16(+1.78%)
Feb 10, 2020 9.020 9.130 8.870 9.010 11,140,516 -0.05(-0.55%)
Feb 07, 2020 9.330 9.350 9.030 9.060 13,366,500 -0.38(-4.03%)
Feb 06, 2020 9.860 9.880 9.400 9.440 12,806,946 -0.05(-0.53%)
Feb 05, 2020 9.290 9.530 9.250 9.490 14,952,842 +0.37(+4.06%)
Feb 04, 2020 9.200 9.380 9.090 9.120 14,696,297 +0.09(+1.00%)
Feb 03, 2020 9.100 9.300 8.960 9.030 16,133,398 -0.04(-0.44%)
Jan 31, 2020 9.550 9.680 9.045 9.070 27,066,700 -0.33(-3.51%)
Jan 30, 2020 9.280 9.490 9.090 9.400 16,474,373 +0.08(+0.86%)
Jan 29, 2020 9.190 9.560 9.190 9.320 14,756,708 +0.14(+1.53%)
Jan 28, 2020 9.250 9.400 9.050 9.180 13,810,754 +0.09(+0.99%)
Jan 27, 2020 9.120 9.240 9.000 9.090 14,375,783 -0.31(-3.30%)
Jan 24, 2020 9.660 9.700 9.250 9.400 14,788,700 -0.29(-2.99%)
Jan 23, 2020 9.800 9.830 9.430 9.690 17,638,189 -0.28(-2.81%)
Jan 22, 2020 9.950 10.03 9.770 9.970 13,866,150 +0.02(+0.20%)
Jan 21, 2020 10.51 10.51 9.810 9.950 26,977,058 -0.55(-5.24%)
Jan 17, 2020 10.53 10.67 10.41 10.50 11,548,400 +0.04(+0.38%)
Jan 16, 2020 10.55 10.67 10.43 10.46 10,536,431 -0.04(-0.38%)
Jan 15, 2020 10.92 10.96 10.41 10.50 18,068,644 -0.41(-3.76%)
Jan 14, 2020 10.70 11.07 10.62 10.91 16,742,442 +0.19(+1.77%)
Jan 13, 2020 10.77 10.92 10.57 10.72 9,398,515 +0.00(+0.00%)
Jan 10, 2020 10.81 10.94 10.64 10.72 9,284,600 -0.13(-1.20%)
Jan 09, 2020 11.07 11.14 10.51 10.85 19,887,671 -0.30(-2.69%)
Jan 08, 2020 11.13 11.27 11.02 11.15 9,930,038 +0.02(+0.18%)
Jan 07, 2020 10.83 11.21 10.83 11.13 11,939,094 +0.34(+3.15%)
Jan 06, 2020 10.70 10.99 10.64 10.79 9,684,929 +0.05(+0.47%)
Jan 03, 2020 10.65 10.89 10.60 10.74 10,494,400 -0.08(-0.74%)
Jan 02, 2020 11.55 11.60 10.72 10.82 18,748,294 -0.59(-5.17%)
Dec 31, 2019 11.18 11.62 11.14 11.41 10,898,900 +0.17(+1.51%)
Dec 30, 2019 11.18 11.47 11.16 11.24 11,172,568 +0.10(+0.90%)
Dec 27, 2019 11.32 11.36 11.10 11.14 14,570,900 -0.29(-2.54%)
Dec 26, 2019 12.00 12.01 11.32 11.43 17,103,044 -0.46(-3.87%)
Dec 24, 2019 11.80 12.17 11.79 11.89 8,194,600 +0.08(+0.68%)
Dec 23, 2019 11.87 12.03 11.70 11.81 13,517,719 -0.11(-0.92%)
Dec 20, 2019 12.40 12.49 11.83 11.92 42,912,000 -1.44(-10.78%)
Dec 19, 2019 13.66 13.92 13.26 13.36 12,224,318 -0.25(-1.84%)
Dec 18, 2019 13.46 13.69 13.24 13.61 10,264,704 +0.13(+0.96%)
Dec 17, 2019 13.18 13.63 13.06 13.48 13,079,695 +0.30(+2.28%)
Dec 16, 2019 13.77 13.96 13.11 13.18 18,898,833 -0.53(-3.87%)
Dec 13, 2019 14.23 14.36 13.61 13.71 14,190,800 -0.52(-3.65%)
Dec 12, 2019 13.74 14.42 13.60 14.23 13,810,522 +0.33(+2.37%)
Dec 11, 2019 13.95 14.52 13.85 13.90 13,186,525 +0.01(+0.07%)
Dec 10, 2019 14.00 14.11 13.74 13.89 10,548,873 -0.20(-1.42%)
Dec 09, 2019 14.11 14.44 14.02 14.09 11,717,799 +0.15(+1.08%)
Dec 06, 2019 13.58 14.12 13.58 13.94 15,434,300 +0.61(+4.58%)
Dec 05, 2019 13.44 13.48 13.02 13.33 9,670,252 -0.01(-0.07%)
Dec 04, 2019 13.26 13.75 13.17 13.34 13,412,331 +0.20(+1.52%)
Dec 03, 2019 13.30 13.30 12.75 13.14 14,848,162 -0.53(-3.88%)
Dec 02, 2019 13.28 13.72 13.18 13.67 12,541,088 +0.55(+4.19%)
Nov 29, 2019 13.74 13.75 12.52 13.12 24,312,000 -0.81(-5.81%)
Nov 27, 2019 13.60 13.93 13.57 13.93 7,270,200 +0.30(+2.20%)
Nov 26, 2019 13.82 13.94 13.61 13.63 8,333,720 -0.16(-1.16%)
Nov 25, 2019 13.56 13.99 13.42 13.79 11,512,103 +0.33(+2.45%)
Nov 22, 2019 13.06 13.69 13.00 13.46 12,499,000 +0.58(+4.50%)
Nov 21, 2019 12.85 13.10 12.56 12.88 7,499,366 +0.10(+0.78%)
Nov 20, 2019 12.67 13.21 12.59 12.78 11,834,534 -0.05(-0.39%)
Nov 19, 2019 13.42 13.46 12.74 12.83 9,281,624 -0.45(-3.39%)
Nov 18, 2019 13.05 13.41 12.88 13.28 8,908,799 +0.20(+1.53%)
Nov 15, 2019 13.13 13.48 12.96 13.08 8,465,300 +0.17(+1.32%)
Nov 14, 2019 13.27 13.54 12.73 12.91 12,983,633 -0.51(-3.80%)
Nov 13, 2019 13.50 13.83 13.35 13.42 10,278,119 -0.31(-2.26%)
Nov 12, 2019 13.69 14.03 13.53 13.73 11,274,481 -0.07(-0.51%)
Nov 11, 2019 13.34 13.82 13.14 13.80 11,343,790 +0.23(+1.69%)
Nov 08, 2019 13.40 13.68 13.22 13.57 9,178,900 +0.01(+0.07%)
Nov 07, 2019 13.25 13.73 13.05 13.56 16,866,706 +0.72(+5.61%)
Nov 06, 2019 13.00 13.31 12.83 12.84 10,888,091 -0.26(-1.98%)
Nov 05, 2019 13.44 13.48 13.02 13.10 13,465,981 -0.20(-1.50%)
Nov 04, 2019 13.41 13.60 13.03 13.30 17,309,966 +0.09(+0.68%)
Nov 01, 2019 12.30 13.78 12.25 13.21 46,902,900 +1.70(+14.77%)
Oct 31, 2019 11.69 11.99 11.43 11.51 13,576,486 -0.50(-4.16%)
Oct 30, 2019 12.13 12.18 11.76 12.01 10,480,362 -0.21(-1.72%)
Oct 29, 2019 12.23 12.47 11.98 12.22 11,161,562 -0.09(-0.73%)
Oct 28, 2019 11.89 12.56 11.89 12.31 18,297,844 +0.60(+5.12%)
Oct 25, 2019 11.25 11.88 11.24 11.71 18,338,800 +0.44(+3.90%)
Oct 24, 2019 11.29 11.33 10.81 11.27 13,534,339 +0.10(+0.90%)
Oct 23, 2019 11.25 11.57 10.96 11.17 17,817,527 -0.05(-0.45%)
Oct 22, 2019 10.78 11.24 10.39 11.22 18,369,322 +0.58(+5.45%)
Oct 21, 2019 10.90 11.13 10.60 10.64 13,365,378 -0.08(-0.75%)
Oct 18, 2019 10.59 10.88 10.53 10.72 13,055,100 +0.09(+0.85%)
Oct 17, 2019 10.39 10.65 10.28 10.63 31,398,347 +0.15(+1.43%)
Oct 16, 2019 11.04 11.39 10.41 10.48 36,581,675 -0.95(-8.31%)
Oct 15, 2019 11.07 11.75 10.82 11.43 16,002,309 +0.27(+2.42%)
Oct 14, 2019 11.16 11.40 11.00 11.16 11,999,820 -0.18(-1.59%)
Oct 11, 2019 10.32 11.52 10.32 11.34 33,227,700 +1.20(+11.83%)
Oct 10, 2019 10.21 10.59 10.02 10.14 25,714,928 +0.05(+0.50%)
Oct 09, 2019 10.91 10.95 9.930 10.09 34,335,974 -0.94(-8.52%)
Oct 08, 2019 10.76 11.18 10.72 11.03 10,349,072 +0.11(+1.01%)
Oct 07, 2019 10.69 11.25 10.66 10.92 11,461,592 +0.15(+1.39%)
Oct 04, 2019 10.86 10.94 10.46 10.77 10,902,200 -0.02(-0.19%)
Oct 03, 2019 10.91 11.11 10.55 10.79 12,135,498 -0.15(-1.37%)
Oct 02, 2019 11.56 11.59 10.72 10.94 22,595,183 -0.99(-8.30%)
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.