United States Steel Corp (NY: X )

22.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 103.10 104.44 101.54 101.54 2,674,250 -1.50(-1.46%)
Apr 27, 2007 103.93 103.94 102.03 103.04 2,240,181 -0.89(-0.86%)
Apr 26, 2007 105.70 105.70 103.25 103.93 2,185,270 -0.90(-0.86%)
Apr 25, 2007 103.88 105.39 103.09 104.83 2,557,584 +1.79(+1.74%)
Apr 24, 2007 103.90 104.94 100.64 103.04 7,150,521 -3.96(-3.70%)
Apr 23, 2007 106.89 108.20 106.77 107.00 2,334,622 +0.12(+0.11%)
Apr 20, 2007 106.84 107.48 106.10 106.88 2,962,800 +0.94(+0.89%)
Apr 19, 2007 104.11 106.36 104.11 105.94 3,212,905 +0.26(+0.25%)
Apr 18, 2007 106.33 106.91 105.25 105.68 2,501,360 -0.65(-0.61%)
Apr 17, 2007 107.16 107.95 106.16 106.33 2,441,300 -1.77(-1.64%)
Apr 16, 2007 106.27 108.11 106.10 108.10 3,068,300 +2.53(+2.40%)
Apr 13, 2007 104.80 105.66 103.84 105.57 2,209,925 +0.88(+0.84%)
Apr 12, 2007 103.50 105.00 103.18 104.69 3,849,002 +1.93(+1.88%)
Apr 11, 2007 101.88 103.67 101.82 102.76 3,442,840 +1.13(+1.11%)
Apr 10, 2007 103.75 103.92 101.43 101.63 2,723,700 -1.61(-1.56%)
Apr 09, 2007 103.62 104.23 103.01 103.24 2,080,500 +0.52(+0.51%)
Apr 05, 2007 101.92 103.20 101.29 102.72 2,956,900 +0.76(+0.75%)
Apr 04, 2007 101.05 102.50 100.51 101.96 2,475,164 +1.11(+1.10%)
Apr 03, 2007 101.10 101.68 100.38 100.85 2,681,379 +0.00(+0.00%)
Apr 02, 2007 99.30 101.28 99.07 100.85 3,449,600 +1.68(+1.69%)
Mar 30, 2007 101.22 101.60 98.87 99.17 4,385,850 -2.05(-2.03%)
Mar 29, 2007 98.01 101.59 97.37 101.22 8,493,547 +3.61(+3.70%)
Mar 28, 2007 97.28 98.33 96.83 97.61 3,586,400 -0.67(-0.68%)
Mar 27, 2007 97.60 98.53 97.06 98.28 3,388,600 +0.47(+0.48%)
Mar 26, 2007 97.01 97.81 95.23 97.81 3,314,300 +1.50(+1.56%)
Mar 23, 2007 95.50 96.31 94.85 96.31 3,028,314 +1.51(+1.59%)
Mar 22, 2007 95.99 96.34 94.70 94.80 3,239,400 -1.00(-1.04%)
Mar 21, 2007 92.99 95.80 92.51 95.80 4,707,124 +2.81(+3.02%)
Mar 20, 2007 91.00 93.10 90.50 92.99 5,832,500 +2.62(+2.90%)
Mar 19, 2007 89.84 91.26 88.69 90.37 5,615,265 +1.13(+1.27%)
Mar 16, 2007 89.95 90.15 89.01 89.24 4,642,600 -0.66(-0.73%)
Mar 15, 2007 89.29 90.68 89.10 89.90 2,935,300 +0.61(+0.68%)
Mar 14, 2007 88.10 89.65 85.91 89.29 4,922,100 +2.15(+2.47%)
Mar 13, 2007 90.86 91.95 86.96 87.14 4,330,400 -3.72(-4.09%)
Mar 12, 2007 90.54 92.65 88.51 90.86 4,825,000 -0.38(-0.42%)
Mar 09, 2007 91.59 91.82 89.61 91.24 4,278,400 +0.73(+0.81%)
Mar 08, 2007 89.00 91.12 88.67 90.51 4,326,400 +2.81(+3.20%)
Mar 07, 2007 87.63 88.97 87.11 87.70 2,885,500 +0.03(+0.03%)
Mar 06, 2007 86.10 88.38 85.79 87.67 3,582,700 +2.71(+3.19%)
Mar 05, 2007 85.00 86.81 83.97 84.96 4,309,100 -1.05(-1.22%)
Mar 02, 2007 87.76 88.74 85.60 86.01 3,835,900 -1.72(-1.96%)
Mar 01, 2007 86.25 89.33 85.60 87.73 4,857,969 -0.95(-1.07%)
Feb 28, 2007 87.45 89.50 86.18 88.68 5,665,800 +2.17(+2.51%)
Feb 27, 2007 90.00 91.06 85.40 86.51 6,414,700 -7.39(-7.87%)
Feb 26, 2007 93.50 94.66 93.10 93.90 2,969,642 +0.81(+0.87%)
Feb 23, 2007 93.40 93.93 92.12 93.09 2,334,400 -0.16(-0.17%)
Feb 22, 2007 94.02 94.17 91.90 93.25 3,327,000 -0.60(-0.64%)
Feb 21, 2007 90.49 93.87 90.03 93.85 3,522,100 +2.96(+3.26%)
Feb 20, 2007 89.76 91.38 89.28 90.89 2,971,700 +0.24(+0.26%)
Feb 16, 2007 90.15 90.99 89.50 90.65 3,046,500 +0.56(+0.62%)
Feb 15, 2007 87.90 90.86 87.85 90.09 4,547,400 +2.19(+2.49%)
Feb 14, 2007 87.60 88.87 86.91 87.90 3,239,947 +0.39(+0.45%)
Feb 13, 2007 87.45 88.08 86.32 87.51 3,831,267 +1.90(+2.22%)
Feb 12, 2007 83.83 86.92 83.52 85.61 5,403,284 +1.79(+2.14%)
Feb 09, 2007 86.55 86.97 83.50 83.82 3,980,000 -3.81(-4.35%)
Feb 08, 2007 86.60 87.77 85.24 87.63 2,773,500 +0.69(+0.79%)
Feb 07, 2007 87.10 88.58 86.26 86.94 3,271,100 -0.16(-0.18%)
Feb 06, 2007 86.36 87.48 85.71 87.10 2,855,700 +0.85(+0.99%)
Feb 05, 2007 85.50 87.41 85.05 86.25 4,401,600 +0.50(+0.58%)
Feb 02, 2007 84.30 85.94 82.92 85.75 3,692,700 +1.46(+1.73%)
Feb 01, 2007 84.37 84.76 82.55 84.29 4,401,200 +0.80(+0.96%)
Jan 31, 2007 80.83 84.18 79.97 83.49 7,391,900 +3.22(+4.01%)
Jan 30, 2007 77.90 80.99 76.63 80.27 6,981,500 +3.39(+4.41%)
Jan 29, 2007 77.99 78.84 76.64 76.88 3,185,300 -1.10(-1.41%)
Jan 26, 2007 78.80 78.90 76.63 77.98 2,623,500 +0.18(+0.23%)
Jan 25, 2007 79.20 80.09 77.16 77.80 6,511,700 +0.55(+0.71%)
Jan 24, 2007 75.12 77.48 74.50 77.25 3,909,200 +2.14(+2.85%)
Jan 23, 2007 71.85 75.32 71.85 75.11 4,327,200 +3.05(+4.23%)
Jan 22, 2007 72.23 72.72 71.04 72.06 2,630,200 -0.17(-0.24%)
Jan 19, 2007 70.56 72.43 70.14 72.23 3,541,700 +2.21(+3.16%)
Jan 18, 2007 71.98 72.85 69.57 70.02 3,997,400 -1.96(-2.72%)
Jan 17, 2007 72.02 72.61 71.38 71.98 2,120,200 -0.30(-0.42%)
Jan 16, 2007 73.10 73.27 71.89 72.28 1,934,100 -1.01(-1.38%)
Jan 12, 2007 71.97 73.47 71.71 73.29 2,923,900 +1.33(+1.85%)
Jan 11, 2007 70.84 72.53 70.71 71.96 2,902,400 +1.12(+1.58%)
Jan 10, 2007 70.50 71.25 69.08 70.84 2,338,000 +0.64(+0.91%)
Jan 09, 2007 70.67 70.67 68.83 70.20 3,458,800 -0.46(-0.65%)
Jan 08, 2007 69.58 71.00 69.54 70.66 2,396,700 +0.94(+1.35%)
Jan 05, 2007 70.64 71.01 69.03 69.72 3,784,900 -0.92(-1.30%)
Jan 04, 2007 71.29 71.29 69.63 70.64 2,658,600 -0.67(-0.94%)
Jan 03, 2007 72.55 72.92 70.31 71.31 3,158,800 -1.83(-2.50%)
Dec 29, 2006 73.68 73.68 72.65 73.14 1,222,200 -0.75(-1.02%)
Dec 28, 2006 74.00 74.75 73.58 73.89 1,459,000 +0.00(+0.00%)
Dec 27, 2006 72.60 74.00 71.90 73.89 2,331,100 +1.60(+2.21%)
Dec 26, 2006 72.49 72.99 71.62 72.29 1,199,100 +0.72(+1.01%)
Dec 22, 2006 72.24 72.40 71.22 71.57 1,806,900 -0.67(-0.93%)
Dec 21, 2006 73.49 73.66 72.00 72.24 2,269,600 -1.24(-1.69%)
Dec 20, 2006 74.00 74.94 73.40 73.48 2,387,800 +0.03(+0.04%)
Dec 19, 2006 72.50 73.95 72.01 73.45 2,756,000 +0.77(+1.06%)
Dec 18, 2006 74.92 74.98 72.50 72.68 3,233,800 -2.36(-3.14%)
Dec 15, 2006 73.89 75.07 73.27 75.04 3,939,000 +1.40(+1.90%)
Dec 14, 2006 74.91 75.80 73.00 73.64 4,890,200 -1.04(-1.39%)
Dec 13, 2006 73.68 75.22 72.76 74.68 5,133,700 +1.42(+1.94%)
Dec 12, 2006 75.05 75.05 72.31 73.26 7,412,000 -3.96(-5.13%)
Dec 11, 2006 78.50 79.01 76.76 77.22 3,217,100 -1.53(-1.94%)
Dec 08, 2006 76.95 78.93 76.30 78.75 5,188,100 +1.46(+1.89%)
Dec 07, 2006 76.18 78.29 75.68 77.29 4,628,900 +1.75(+2.32%)
Dec 06, 2006 74.40 76.89 74.06 75.54 4,578,400 +0.51(+0.68%)
Dec 05, 2006 76.30 76.34 74.10 75.03 5,458,600 -1.46(-1.91%)
Dec 04, 2006 72.50 76.58 72.48 76.49 4,842,600 +3.49(+4.78%)
Dec 01, 2006 72.44 74.48 71.91 73.00 3,592,400 -1.79(-2.39%)
Nov 30, 2006 74.00 75.27 72.64 74.79 3,610,700 +0.80(+1.08%)
Nov 29, 2006 72.00 74.49 71.83 73.99 5,098,800 +2.57(+3.60%)
Nov 28, 2006 71.25 72.31 70.52 71.42 4,170,400 -0.71(-0.98%)
Nov 27, 2006 74.05 74.50 71.72 72.13 4,500,300 -3.14(-4.17%)
Nov 24, 2006 75.40 75.55 73.81 75.27 2,168,100 -0.14(-0.19%)
Nov 22, 2006 74.90 75.80 73.84 75.41 4,305,500 +1.18(+1.59%)
Nov 21, 2006 73.26 74.45 72.79 74.23 4,312,800 +1.48(+2.03%)
Nov 20, 2006 73.51 76.16 72.36 72.75 10,449,000 +2.18(+3.09%)
Nov 17, 2006 66.40 71.94 66.15 70.57 12,792,500 +6.00(+9.29%)
Nov 16, 2006 66.81 66.82 64.35 64.57 4,611,800 -2.49(-3.71%)
Nov 15, 2006 67.68 68.25 66.58 67.06 3,147,500 +0.00(+0.00%)
Nov 14, 2006 67.16 67.49 66.02 67.06 2,376,000 +0.15(+0.22%)
Nov 13, 2006 66.28 67.26 65.50 66.91 3,374,700 +0.38(+0.57%)
Nov 10, 2006 67.70 67.97 65.79 66.53 2,892,700 -1.20(-1.77%)
Nov 09, 2006 67.02 69.51 66.67 67.73 4,098,600 +0.88(+1.32%)
Nov 08, 2006 66.58 67.73 66.07 66.85 2,221,800 -0.23(-0.34%)
Nov 07, 2006 67.85 68.40 66.79 67.08 2,425,600 -0.63(-0.93%)
Nov 06, 2006 66.90 68.50 66.58 67.71 3,204,700 +1.91(+2.90%)
Nov 03, 2006 66.51 67.01 65.10 65.80 3,117,000 -0.10(-0.15%)
Nov 02, 2006 65.70 66.60 65.45 65.90 2,826,000 -0.60(-0.90%)
Nov 01, 2006 67.70 68.70 66.41 66.50 3,464,200 -1.10(-1.63%)
Oct 31, 2006 68.02 69.10 66.30 67.60 6,469,800 -1.41(-2.04%)
Oct 30, 2006 68.11 69.93 68.03 69.01 3,466,000 +0.27(+0.39%)
Oct 27, 2006 68.28 70.37 67.66 68.74 3,196,000 +0.30(+0.44%)
Oct 26, 2006 69.00 69.21 67.50 68.44 3,400,200 -0.69(-1.00%)
Oct 25, 2006 69.00 69.95 68.50 69.13 3,979,100 -1.06(-1.51%)
Oct 24, 2006 65.80 70.38 65.80 70.19 8,364,300 +3.61(+5.42%)
Oct 23, 2006 65.89 67.50 65.53 66.58 2,533,300 +0.40(+0.60%)
Oct 20, 2006 67.55 67.71 65.75 66.18 3,409,400 -1.37(-2.03%)
Oct 19, 2006 65.50 68.00 65.00 67.55 4,315,900 +1.01(+1.52%)
Oct 18, 2006 67.30 67.99 65.81 66.54 3,982,900 -0.38(-0.57%)
Oct 17, 2006 67.78 67.93 66.20 66.92 3,918,900 -1.02(-1.50%)
Oct 16, 2006 67.10 68.55 66.80 67.94 5,412,700 +2.50(+3.82%)
Oct 13, 2006 64.29 67.10 64.29 65.44 4,032,100 +0.77(+1.19%)
Oct 12, 2006 64.74 65.09 63.68 64.67 4,156,900 +0.62(+0.97%)
Oct 11, 2006 63.35 64.99 63.00 64.05 5,389,800 -0.30(-0.47%)
Oct 10, 2006 63.40 64.53 62.25 64.35 4,132,800 +0.96(+1.51%)
Oct 09, 2006 61.59 65.19 61.09 63.39 9,233,800 +2.85(+4.71%)
Oct 06, 2006 60.60 61.06 59.35 60.54 5,752,100 -0.09(-0.15%)
Oct 05, 2006 57.01 60.99 57.01 60.63 10,281,300 +4.68(+8.36%)
Oct 04, 2006 54.95 56.30 54.18 55.95 5,826,200 +0.89(+1.62%)
Oct 03, 2006 56.85 56.86 54.80 55.06 5,566,000 -2.25(-3.93%)
Oct 02, 2006 57.93 57.98 57.00 57.31 3,074,700 -0.37(-0.64%)
Sep 29, 2006 57.10 58.18 56.94 57.68 2,542,100 +0.58(+1.02%)
Sep 28, 2006 57.52 58.20 56.37 57.10 5,461,300 -1.08(-1.86%)
Sep 27, 2006 57.57 58.65 56.99 58.18 4,128,300 +0.61(+1.06%)
Sep 26, 2006 55.93 58.14 55.15 57.57 6,358,900 +2.58(+4.69%)
Sep 25, 2006 54.80 55.42 53.63 54.99 10,872,400 -0.77(-1.38%)
Sep 22, 2006 57.26 57.65 55.32 55.76 8,070,500 -1.39(-2.43%)
Sep 21, 2006 58.75 59.25 56.60 57.15 6,522,700 -1.60(-2.72%)
Sep 20, 2006 58.45 59.38 58.00 58.75 3,578,200 +0.30(+0.51%)
Sep 19, 2006 59.72 59.72 57.67 58.45 3,231,700 -1.38(-2.31%)
Sep 18, 2006 58.96 60.74 58.05 59.83 4,392,900 +1.43(+2.45%)
Sep 15, 2006 59.05 59.05 57.47 58.40 3,704,800 +0.30(+0.52%)
Sep 14, 2006 59.64 59.84 57.70 58.10 3,653,600 -1.55(-2.60%)
Sep 13, 2006 59.52 60.05 58.46 59.65 4,052,000 +1.24(+2.12%)
Sep 12, 2006 57.74 58.94 57.12 58.41 4,936,600 +1.37(+2.40%)
Sep 11, 2006 60.41 60.76 56.81 57.04 7,585,800 -3.00(-5.00%)
Sep 08, 2006 60.60 60.68 59.72 60.04 2,211,300 -0.44(-0.73%)
Sep 07, 2006 60.19 61.25 59.56 60.48 3,047,400 -0.20(-0.33%)
Sep 06, 2006 61.20 62.10 60.38 60.68 4,135,300 -1.76(-2.82%)
Sep 05, 2006 59.56 62.53 59.25 62.44 5,698,800 +2.88(+4.84%)
Sep 01, 2006 58.73 60.12 57.69 59.56 3,148,500 +1.39(+2.39%)
Aug 31, 2006 58.00 58.64 57.50 58.17 2,779,400 +0.70(+1.22%)
Aug 30, 2006 59.15 59.20 57.25 57.47 4,332,300 -1.08(-1.84%)
Aug 29, 2006 59.11 59.24 57.15 58.55 3,987,000 +0.05(+0.09%)
Aug 28, 2006 58.25 58.80 57.55 58.50 3,307,800 -1.18(-1.98%)
Aug 25, 2006 59.19 60.11 58.93 59.68 2,049,100 +0.76(+1.29%)
Aug 24, 2006 59.17 60.27 58.21 58.92 2,619,700 -0.89(-1.49%)
Aug 23, 2006 60.51 61.33 59.38 59.81 2,152,300 -1.14(-1.87%)
Aug 22, 2006 60.63 61.34 60.15 60.95 2,339,300 +0.71(+1.18%)
Aug 21, 2006 59.50 60.86 59.31 60.24 2,484,700 -0.03(-0.05%)
Aug 18, 2006 60.55 61.00 59.67 60.27 3,602,400 -0.28(-0.46%)
Aug 17, 2006 60.82 61.61 59.84 60.55 3,419,400 -1.23(-1.99%)
Aug 16, 2006 59.50 61.91 59.46 61.78 4,465,400 +2.34(+3.94%)
Aug 15, 2006 57.99 59.69 57.50 59.44 4,759,200 +2.32(+4.06%)
Aug 14, 2006 57.08 57.87 56.43 57.12 5,434,600 +0.68(+1.20%)
Aug 11, 2006 58.34 58.82 56.12 56.44 5,775,700 -2.78(-4.69%)
Aug 10, 2006 57.55 59.40 56.34 59.22 6,730,500 +1.68(+2.92%)
Aug 09, 2006 58.50 58.73 56.80 57.54 5,342,800 -0.14(-0.24%)
Aug 08, 2006 58.30 59.48 57.30 57.68 5,200,800 -2.04(-3.42%)
Aug 07, 2006 59.40 60.39 58.55 59.72 4,178,200 +0.57(+0.96%)
Aug 04, 2006 61.90 61.90 58.24 59.15 6,232,800 -1.30(-2.15%)
Aug 03, 2006 60.70 61.50 60.15 60.45 4,711,200 -1.26(-2.04%)
Aug 02, 2006 61.03 62.73 60.21 61.71 7,281,600 -0.09(-0.15%)
Aug 01, 2006 63.07 63.30 61.11 61.80 4,984,900 -1.27(-2.01%)
Jul 31, 2006 62.29 64.18 61.34 63.07 4,683,700 +0.86(+1.38%)
Jul 28, 2006 61.64 62.85 59.93 62.21 6,066,900 +0.57(+0.92%)
Jul 27, 2006 63.24 63.75 61.36 61.64 4,046,200 -0.84(-1.34%)
Jul 26, 2006 62.10 63.14 60.72 62.48 5,471,400 +0.07(+0.11%)
Jul 25, 2006 60.65 62.85 59.71 62.41 8,543,400 +2.55(+4.26%)
Jul 24, 2006 58.70 59.92 56.20 59.86 9,685,000 +1.16(+1.98%)
Jul 21, 2006 62.82 63.51 58.50 58.70 10,055,300 -4.11(-6.54%)
Jul 20, 2006 67.34 67.66 62.80 62.81 7,725,000 -3.11(-4.72%)
Jul 19, 2006 64.97 66.62 64.72 65.92 4,535,200 +1.65(+2.57%)
Jul 18, 2006 64.55 65.10 62.82 64.27 5,223,100 +0.72(+1.13%)
Jul 17, 2006 65.15 65.65 62.95 63.55 4,430,800 -2.70(-4.08%)
Jul 14, 2006 65.85 66.54 63.62 66.25 6,019,700 +0.75(+1.15%)
Jul 13, 2006 68.25 68.79 65.29 65.50 5,459,700 -3.72(-5.37%)
Jul 12, 2006 69.69 70.65 68.77 69.22 3,081,700 -0.31(-0.45%)
Jul 11, 2006 68.30 69.78 68.15 69.53 4,035,900 +0.81(+1.18%)
Jul 10, 2006 68.65 69.21 67.41 68.72 3,478,400 +0.47(+0.69%)
Jul 07, 2006 67.50 69.60 67.45 68.25 3,906,800 -0.48(-0.70%)
Jul 06, 2006 68.84 69.23 68.21 68.73 3,653,200 -0.11(-0.16%)
Jul 05, 2006 70.17 70.30 66.96 68.84 4,601,100 -1.36(-1.94%)
Jul 03, 2006 69.40 70.66 69.27 70.20 1,938,100 +0.08(+0.11%)
Jun 30, 2006 70.27 70.64 69.00 70.12 3,633,200 +0.27(+0.39%)
Jun 29, 2006 67.77 69.95 67.17 69.85 5,180,100 +2.21(+3.27%)
Jun 28, 2006 66.34 67.90 66.13 67.64 3,457,100 +1.68(+2.55%)
Jun 27, 2006 66.10 67.24 65.76 65.96 4,250,200 -0.09(-0.14%)
Jun 26, 2006 64.85 66.25 64.31 66.05 4,123,200 +2.03(+3.17%)
Jun 23, 2006 63.07 64.72 62.75 64.02 3,483,400 +0.67(+1.06%)
Jun 22, 2006 64.00 64.51 62.25 63.35 4,034,700 -0.30(-0.47%)
Jun 21, 2006 60.85 64.06 60.84 63.65 6,747,100 +2.80(+4.60%)
Jun 20, 2006 61.51 62.22 60.25 60.85 5,693,100 -0.35(-0.57%)
Jun 19, 2006 62.94 63.30 60.49 61.20 5,508,400 -1.74(-2.76%)
Jun 16, 2006 63.88 64.00 61.80 62.94 4,805,200 -1.06(-1.66%)
Jun 15, 2006 60.05 64.20 59.85 64.00 7,705,400 +4.51(+7.58%)
Jun 14, 2006 57.44 59.70 57.39 59.49 6,194,000 +2.50(+4.39%)
Jun 13, 2006 57.80 59.38 56.15 56.99 8,054,800 -0.86(-1.49%)
Jun 12, 2006 60.67 62.04 57.85 57.85 5,972,200 -2.81(-4.63%)
Jun 09, 2006 61.85 63.17 59.87 60.66 7,015,400 -0.33(-0.54%)
Jun 08, 2006 60.00 61.34 57.64 60.99 9,718,000 +0.38(+0.63%)
Jun 07, 2006 63.90 64.81 60.49 60.61 6,533,400 -3.30(-5.16%)
Jun 06, 2006 65.01 65.25 62.25 63.91 7,306,000 -1.11(-1.71%)
Jun 05, 2006 69.15 69.35 64.81 65.02 6,257,800 -4.49(-6.46%)
Jun 02, 2006 68.86 69.55 67.87 69.51 4,927,300 +1.11(+1.62%)
Jun 01, 2006 65.65 68.47 64.58 68.40 5,647,500 +2.02(+3.04%)
May 31, 2006 65.50 66.97 65.09 66.38 4,783,200 +1.93(+2.99%)
May 30, 2006 66.70 66.80 64.00 64.45 5,372,000 -3.02(-4.48%)
May 26, 2006 65.75 67.58 65.27 67.47 5,348,800 +2.47(+3.80%)
May 25, 2006 61.50 65.07 61.24 65.00 7,499,100 +4.53(+7.49%)
May 24, 2006 60.65 62.38 58.75 60.47 8,356,100 -0.07(-0.12%)
May 23, 2006 62.20 63.91 60.49 60.54 6,771,800 -0.28(-0.46%)
May 22, 2006 63.10 63.18 58.68 60.82 10,015,000 -3.18(-4.97%)
May 19, 2006 64.85 65.75 62.88 64.00 8,249,500 +0.31(+0.49%)
May 18, 2006 65.00 66.62 63.35 63.69 5,724,300 -0.56(-0.87%)
May 17, 2006 66.75 68.34 63.50 64.25 7,125,000 -3.20(-4.74%)
May 16, 2006 69.61 70.35 65.60 67.45 5,716,600 -1.81(-2.61%)
May 15, 2006 69.50 70.72 67.33 69.26 6,448,300 -1.07(-1.52%)
May 12, 2006 73.69 73.69 69.60 70.33 5,233,100 -3.39(-4.60%)
May 11, 2006 77.12 77.77 73.51 73.72 4,252,200 -2.88(-3.76%)
May 10, 2006 74.00 76.75 73.66 76.60 2,961,900 +1.86(+2.49%)
May 09, 2006 74.70 75.65 73.83 74.74 2,795,800 -0.05(-0.07%)
May 08, 2006 75.20 75.90 74.26 74.79 2,819,800 -0.31(-0.41%)
May 05, 2006 75.28 76.19 74.37 75.10 3,646,000 +0.16(+0.21%)
May 04, 2006 74.70 75.47 74.00 74.94 3,609,900 +0.47(+0.63%)
May 03, 2006 73.60 74.60 72.38 74.47 3,853,600 +0.90(+1.22%)
May 02, 2006 72.60 73.57 71.54 73.57 3,746,800 +1.82(+2.54%)
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.