United States Steel Corp (NY: X )

23.88 USD -1.25 (-4.97%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.52 23.87 21.44 23.01 24,454,700 +0.51(+2.27%)
Apr 29, 2021 23.77 23.80 22.37 22.50 18,227,367 -0.77(-3.31%)
Apr 28, 2021 23.31 23.75 23.02 23.27 13,522,749 -0.51(-2.14%)
Apr 27, 2021 24.35 24.88 23.58 23.78 19,500,313 -0.97(-3.92%)
Apr 26, 2021 23.98 24.96 23.88 24.75 20,654,446 +1.04(+4.39%)
Apr 23, 2021 22.77 23.86 22.35 23.71 21,505,100 +1.44(+6.47%)
Apr 22, 2021 22.48 22.89 21.85 22.27 17,994,252 -0.14(-0.62%)
Apr 21, 2021 21.12 22.48 20.66 22.41 15,439,172 +0.94(+4.38%)
Apr 20, 2021 22.80 22.90 21.04 21.47 18,445,234 -1.37(-6.00%)
Apr 19, 2021 22.56 23.93 22.46 22.84 24,625,200 +0.17(+0.75%)
Apr 16, 2021 22.40 22.84 21.88 22.67 15,501,000 +0.52(+2.35%)
Apr 15, 2021 23.32 23.55 21.67 22.15 23,494,974 -0.72(-3.15%)
Apr 14, 2021 21.61 23.44 21.56 22.87 25,549,644 +1.55(+7.27%)
Apr 13, 2021 21.29 21.89 20.92 21.32 16,969,820 +0.09(+0.42%)
Apr 12, 2021 22.00 22.10 20.90 21.23 17,926,469 -0.79(-3.59%)
Apr 09, 2021 22.79 23.19 21.93 22.02 16,318,600 -0.70(-3.08%)
Apr 08, 2021 23.53 23.58 21.95 22.72 24,773,936 -0.90(-3.81%)
Apr 07, 2021 24.42 24.60 23.54 23.62 14,102,893 -0.41(-1.71%)
Apr 06, 2021 24.56 24.88 23.54 24.03 18,334,453 -0.60(-2.44%)
Apr 05, 2021 25.50 26.44 24.62 24.63 19,972,687 -0.37(-1.48%)
Apr 01, 2021 25.64 26.03 24.51 25.00 28,592,500 -1.17(-4.47%)
Mar 31, 2021 26.31 27.40 25.33 26.17 44,700,091 +0.54(+2.11%)
Mar 30, 2021 24.17 25.97 23.60 25.63 39,229,125 +2.05(+8.69%)
Mar 29, 2021 22.50 25.23 22.31 23.58 37,165,222 +0.83(+3.65%)
Mar 26, 2021 21.11 23.00 20.61 22.75 23,857,500 +2.38(+11.68%)
Mar 25, 2021 19.18 20.67 18.61 20.37 21,796,458 +0.80(+4.09%)
Mar 24, 2021 20.38 21.18 19.53 19.57 17,381,397 -0.29(-1.46%)
Mar 23, 2021 21.17 21.80 19.29 19.86 19,226,018 -1.93(-8.86%)
Mar 22, 2021 22.33 22.76 21.62 21.79 11,141,789 -0.62(-2.77%)
Mar 19, 2021 22.62 23.01 21.66 22.41 20,094,100 -0.24(-1.06%)
Mar 18, 2021 22.06 23.96 22.05 22.65 23,895,351 +0.61(+2.77%)
Mar 17, 2021 21.13 22.48 21.01 22.04 20,845,844 +0.73(+3.43%)
Mar 16, 2021 22.98 23.08 21.10 21.31 22,353,275 -1.83(-7.91%)
Mar 15, 2021 24.28 24.28 22.19 23.14 26,489,572 -1.03(-4.26%)
Mar 12, 2021 22.24 24.46 22.10 24.17 24,718,800 +1.84(+8.24%)
Mar 11, 2021 21.39 22.45 21.20 22.33 16,420,095 +1.47(+7.05%)
Mar 10, 2021 20.64 21.40 20.35 20.86 17,436,128 +0.00(+0.00%)
Mar 09, 2021 20.10 21.25 19.43 20.86 25,811,369 +0.24(+1.16%)
Mar 08, 2021 18.44 21.00 18.38 20.62 31,575,526 +2.47(+13.61%)
Mar 05, 2021 17.87 18.43 17.00 18.15 20,098,400 +0.63(+3.60%)
Mar 04, 2021 18.44 18.69 16.82 17.52 22,709,742 -1.23(-6.56%)
Mar 03, 2021 18.80 19.61 18.51 18.75 20,061,746 +0.18(+0.97%)
Mar 02, 2021 18.44 19.27 18.18 18.57 17,697,253 +0.27(+1.48%)
Mar 01, 2021 17.00 18.48 16.95 18.30 17,265,172 +1.69(+10.17%)
Feb 26, 2021 17.60 17.87 16.36 16.61 23,949,400 -0.98(-5.57%)
Feb 25, 2021 19.62 20.11 17.39 17.59 29,865,484 -1.72(-8.91%)
Feb 24, 2021 18.23 19.54 18.10 19.31 20,835,050 +1.17(+6.45%)
Feb 23, 2021 18.19 18.63 17.20 18.14 18,045,489 -0.73(-3.87%)
Feb 22, 2021 17.99 19.87 17.88 18.87 22,869,469 +0.97(+5.42%)
Feb 19, 2021 17.22 18.05 17.21 17.90 12,006,400 +0.90(+5.29%)
Feb 18, 2021 18.07 18.29 16.98 17.00 20,211,521 -0.88(-4.92%)
Feb 17, 2021 18.62 19.05 17.76 17.88 24,486,337 -0.60(-3.25%)
Feb 16, 2021 16.87 18.50 16.72 18.48 27,655,591 +1.98(+12.00%)
Feb 12, 2021 16.45 16.65 16.26 16.50 9,918,100 -0.02(-0.12%)
Feb 11, 2021 16.52 16.89 16.17 16.52 10,758,640 +0.11(+0.67%)
Feb 10, 2021 16.71 16.86 16.16 16.41 15,624,959 -0.03(-0.18%)
Feb 09, 2021 16.88 16.97 16.18 16.44 15,169,541 -0.40(-2.38%)
Feb 08, 2021 16.95 17.36 16.72 16.84 21,205,475 +0.29(+1.75%)
Feb 05, 2021 16.65 17.10 16.45 16.55 22,388,800 +0.05(+0.30%)
Feb 04, 2021 16.48 16.65 16.17 16.50 34,518,737 +0.24(+1.48%)
Feb 03, 2021 16.25 16.70 16.13 16.26 56,529,596 -1.38(-7.82%)
Feb 02, 2021 18.28 18.33 17.37 17.64 13,780,745 -0.51(-2.81%)
Feb 01, 2021 18.06 18.43 17.62 18.15 12,060,383 +0.39(+2.20%)
Jan 29, 2021 19.90 20.35 17.66 17.76 22,642,600 -0.97(-5.18%)
Jan 28, 2021 18.94 19.60 18.72 18.73 18,047,608 +0.35(+1.90%)
Jan 27, 2021 17.50 19.15 16.95 18.38 19,945,148 +0.24(+1.32%)
Jan 26, 2021 19.18 19.39 17.97 18.14 14,969,219 -0.89(-4.68%)
Jan 25, 2021 19.25 19.32 18.37 19.03 17,089,983 +0.12(+0.63%)
Jan 22, 2021 18.57 19.19 18.27 18.91 15,517,900 -0.32(-1.66%)
Jan 21, 2021 20.39 20.60 19.15 19.23 16,630,934 -1.33(-6.47%)
Jan 20, 2021 21.73 22.10 20.43 20.56 12,625,370 -0.75(-3.52%)
Jan 19, 2021 21.61 22.08 21.21 21.31 12,049,395 +0.43(+2.06%)
Jan 15, 2021 21.48 21.68 20.38 20.88 20,005,300 -1.26(-5.69%)
Jan 14, 2021 23.00 23.49 22.05 22.14 15,556,342 -0.46(-2.04%)
Jan 13, 2021 23.75 24.04 22.17 22.60 17,584,025 -1.26(-5.28%)
Jan 12, 2021 22.96 24.71 22.77 23.86 22,180,181 +1.09(+4.79%)
Jan 11, 2021 21.60 23.47 21.47 22.77 17,783,499 +0.48(+2.15%)
Jan 08, 2021 21.34 23.28 20.95 22.29 27,600,000 +1.84(+9.00%)
Jan 07, 2021 21.67 22.42 20.15 20.45 25,293,160 -0.87(-4.08%)
Jan 06, 2021 18.74 21.83 18.57 21.32 36,723,072 +3.12(+17.14%)
Jan 05, 2021 17.12 18.73 17.07 18.20 16,819,199 +1.06(+6.18%)
Jan 04, 2021 17.24 17.65 16.86 17.14 11,561,203 +0.37(+2.21%)
Dec 31, 2020 16.77 16.77 16.77 9,023,878 -0.07(-0.42%)
Dec 30, 2020 16.47 17.23 16.36 16.84 9,023,878 +0.40(+2.43%)
Dec 29, 2020 16.28 16.64 15.88 16.44 8,993,506 +0.13(+0.80%)
Dec 28, 2020 16.99 17.09 16.22 16.31 9,556,980 -0.48(-2.86%)
Dec 24, 2020 17.02 17.12 16.67 16.79 4,423,400 -0.08(-0.47%)
Dec 23, 2020 17.00 17.68 16.86 16.87 9,852,362 -0.01(-0.06%)
Dec 22, 2020 17.51 17.51 16.77 16.88 8,526,892 -0.50(-2.88%)
Dec 21, 2020 16.36 17.57 16.26 17.38 11,268,416 +0.51(+3.02%)
Dec 18, 2020 18.24 18.24 16.79 16.87 23,353,300 -1.69(-9.11%)
Dec 17, 2020 18.57 18.68 18.21 18.56 8,511,687 +0.19(+1.03%)
Dec 16, 2020 18.00 18.50 17.82 18.37 9,576,943 +0.45(+2.51%)
Dec 15, 2020 17.61 18.03 17.03 17.92 10,976,537 +0.66(+3.82%)
Dec 14, 2020 18.60 18.83 17.24 17.26 14,711,786 -1.05(-5.73%)
Dec 11, 2020 18.50 18.66 17.33 18.31 18,171,900 -0.54(-2.86%)
Dec 10, 2020 17.94 19.01 17.77 18.85 15,134,545 +0.60(+3.29%)
Dec 09, 2020 19.75 20.00 18.02 18.25 30,089,394 -1.22(-6.27%)
Dec 08, 2020 17.58 19.58 17.28 19.47 33,558,197 +2.28(+13.26%)
Dec 07, 2020 16.60 17.81 16.42 17.19 17,132,393 +0.50(+3.00%)
Dec 04, 2020 15.49 16.97 15.45 16.69 17,631,700 +1.47(+9.66%)
Dec 03, 2020 15.82 15.85 15.10 15.22 11,730,441 -0.35(-2.25%)
Dec 02, 2020 14.98 15.70 14.65 15.57 11,923,063 +0.51(+3.39%)
Dec 01, 2020 14.68 15.85 14.64 15.06 19,423,687 +0.87(+6.13%)
Nov 30, 2020 14.45 14.59 14.13 14.19 8,773,430 -0.36(-2.47%)
Nov 27, 2020 14.60 14.88 14.25 14.55 7,793,000 +0.17(+1.18%)
Nov 25, 2020 14.00 14.49 13.68 14.38 16,983,500 +0.13(+0.91%)
Nov 24, 2020 12.00 14.32 11.96 14.25 36,423,572 +2.69(+23.27%)
Nov 23, 2020 11.18 11.63 11.18 11.56 11,275,394 +0.60(+5.47%)
Nov 20, 2020 11.15 11.24 10.94 10.96 6,528,900 -0.13(-1.17%)
Nov 19, 2020 10.92 11.14 10.72 11.09 9,252,408 +0.16(+1.46%)
Nov 18, 2020 11.15 11.55 10.92 10.93 11,243,562 -0.17(-1.53%)
Nov 17, 2020 10.98 11.21 10.75 11.10 7,361,706 +0.00(+0.00%)
Nov 16, 2020 10.89 11.24 10.77 11.10 15,346,058 +0.52(+4.91%)
Nov 13, 2020 10.10 10.64 10.05 10.58 11,376,700 +0.61(+6.12%)
Nov 12, 2020 10.08 10.37 9.880 9.970 8,982,866 -0.26(-2.54%)
Nov 11, 2020 10.40 10.50 10.10 10.23 8,564,021 -0.14(-1.35%)
Nov 10, 2020 10.57 10.73 10.22 10.37 10,049,232 -0.16(-1.52%)
Nov 09, 2020 10.60 11.00 9.960 10.53 18,465,139 +0.63(+6.36%)
Nov 06, 2020 9.740 10.24 9.710 9.900 11,954,800 +0.23(+2.38%)
Nov 05, 2020 9.240 9.920 9.230 9.670 11,581,768 +0.58(+6.38%)
Nov 04, 2020 9.720 9.720 8.960 9.090 23,116,061 -0.87(-8.73%)
Nov 03, 2020 10.00 10.10 9.820 9.960 7,751,687 +0.11(+1.12%)
Nov 02, 2020 9.930 9.930 9.490 9.850 9,817,314 +0.19(+1.97%)
Oct 30, 2020 9.760 10.15 9.510 9.660 16,000,300 -0.17(-1.73%)
Oct 29, 2020 9.380 9.910 9.200 9.830 10,217,652 +0.48(+5.13%)
Oct 28, 2020 9.850 9.940 9.300 9.350 14,651,344 -0.70(-6.97%)
Oct 27, 2020 9.680 10.31 9.410 10.05 16,454,778 +0.44(+4.58%)
Oct 26, 2020 9.720 9.980 9.540 9.610 12,053,979 -0.34(-3.42%)
Oct 23, 2020 9.500 10.30 9.460 9.950 21,722,300 +0.59(+6.30%)
Oct 22, 2020 8.960 9.480 8.900 9.360 11,071,822 +0.46(+5.17%)
Oct 21, 2020 8.850 9.150 8.820 8.900 5,626,478 +0.07(+0.79%)
Oct 20, 2020 9.130 9.270 8.820 8.830 10,348,360 -0.16(-1.78%)
Oct 19, 2020 9.050 9.560 8.950 8.990 16,971,452 +0.03(+0.33%)
Oct 16, 2020 8.680 9.080 8.530 8.960 11,540,900 +0.30(+3.46%)
Oct 15, 2020 8.350 8.680 8.320 8.660 6,332,556 +0.10(+1.17%)
Oct 14, 2020 8.390 8.660 8.280 8.560 7,885,594 +0.23(+2.76%)
Oct 13, 2020 8.230 8.490 8.230 8.330 6,303,541 -0.03(-0.36%)
Oct 12, 2020 8.330 8.440 8.230 8.360 5,826,711 +0.00(+0.00%)
Oct 09, 2020 8.660 8.778 8.185 8.360 10,330,000 -0.17(-1.99%)
Oct 08, 2020 8.550 8.760 8.410 8.530 9,368,401 +0.06(+0.71%)
Oct 07, 2020 7.850 8.510 7.830 8.470 14,623,473 +0.80(+10.43%)
Oct 06, 2020 7.980 8.055 7.590 7.670 7,225,836 -0.16(-2.04%)
Oct 05, 2020 7.760 8.050 7.720 7.830 7,408,105 +0.18(+2.35%)
Oct 02, 2020 7.280 7.730 7.250 7.650 9,122,200 +0.17(+2.27%)
Oct 01, 2020 7.410 7.590 7.330 7.480 9,536,274 +0.14(+1.91%)
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%)
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.