United States Steel Corp (NY: X )

24.27 USD -0.86 (-3.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.23 19.28 18.46 18.86 15,235,298 -0.15(-0.79%)
Sep 29, 2016 20.00 20.28 18.63 19.01 23,393,333 -1.12(-5.56%)
Sep 28, 2016 19.82 20.14 19.22 20.13 18,285,415 +0.90(+4.68%)
Sep 27, 2016 18.93 19.37 18.66 19.23 16,628,087 -0.32(-1.64%)
Sep 26, 2016 19.05 19.75 18.96 19.55 17,371,658 +0.60(+3.17%)
Sep 23, 2016 18.51 19.31 18.50 18.95 19,508,384 +0.75(+4.12%)
Sep 22, 2016 18.54 18.94 17.99 18.20 23,123,348 +0.30(+1.68%)
Sep 21, 2016 16.90 17.98 16.86 17.90 23,895,277 +1.26(+7.57%)
Sep 20, 2016 16.76 16.95 16.50 16.64 12,419,003 -0.17(-1.01%)
Sep 19, 2016 16.44 17.23 16.41 16.81 21,795,793 +0.90(+5.66%)
Sep 16, 2016 15.79 16.25 15.72 15.91 15,740,364 -0.15(-0.93%)
Sep 15, 2016 16.28 16.46 15.84 16.06 14,523,655 -0.22(-1.35%)
Sep 14, 2016 16.21 16.58 15.96 16.28 17,826,590 -0.07(-0.43%)
Sep 13, 2016 17.02 17.02 16.02 16.35 20,318,073 -1.08(-6.20%)
Sep 12, 2016 16.77 17.55 16.50 17.43 22,914,252 +0.40(+2.35%)
Sep 09, 2016 18.20 18.20 16.80 17.03 25,154,417 -1.53(-8.24%)
Sep 08, 2016 19.07 19.12 18.42 18.56 14,755,914 -0.60(-3.13%)
Sep 07, 2016 19.29 19.57 19.09 19.16 10,411,440 -0.32(-1.64%)
Sep 06, 2016 19.06 19.57 18.70 19.48 12,171,060 +0.58(+3.07%)
Sep 02, 2016 19.69 18.90 18.90 18.90 13,787,900 -0.43(-2.22%)
Sep 01, 2016 19.53 19.58 18.66 19.33 16,663,500 -0.11(-0.57%)
Aug 31, 2016 19.21 19.46 18.86 19.44 15,406,419 -0.07(-0.36%)
Aug 30, 2016 20.07 20.19 19.32 19.51 11,683,882 -0.73(-3.61%)
Aug 29, 2016 19.79 20.45 19.66 20.24 8,702,872 +0.45(+2.27%)
Aug 26, 2016 20.34 20.98 19.62 19.79 21,578,356 -0.28(-1.40%)
Aug 25, 2016 19.90 20.25 19.70 20.07 9,276,976 +0.15(+0.75%)
Aug 24, 2016 20.63 20.63 19.85 19.92 12,156,751 -0.79(-3.81%)
Aug 23, 2016 21.19 21.38 20.67 20.71 12,788,238 -0.24(-1.15%)
Aug 22, 2016 20.40 21.02 20.11 20.95 15,288,182 +0.57(+2.80%)
Aug 19, 2016 21.05 21.20 20.28 20.38 18,573,331 -1.43(-6.56%)
Aug 18, 2016 21.75 21.99 21.14 21.81 10,926,568 +0.32(+1.49%)
Aug 17, 2016 21.54 21.70 20.94 21.49 12,398,935 -0.12(-0.56%)
Aug 16, 2016 22.62 22.80 21.59 21.61 13,394,185 -0.69(-3.09%)
Aug 15, 2016 21.66 22.61 21.41 22.30 18,820,278 +1.24(+5.89%)
Aug 12, 2016 22.48 22.75 20.99 21.06 21,074,692 -1.62(-7.14%)
Aug 11, 2016 23.37 23.50 22.31 22.68 18,385,814 -0.51(-2.20%)
Aug 10, 2016 23.37 23.89 23.00 23.19 34,052,332 -1.08(-4.45%)
Aug 09, 2016 24.69 25.64 24.05 24.27 18,427,097 -1.56(-6.04%)
Aug 08, 2016 26.61 26.67 25.70 25.83 9,670,202 -0.66(-2.49%)
Aug 05, 2016 25.99 26.74 26.08 26.49 8,184,330 +0.50(+1.92%)
Aug 04, 2016 26.12 26.23 25.45 25.99 9,237,207 -0.21(-0.80%)
Aug 03, 2016 25.67 26.39 25.10 26.20 8,987,449 +0.51(+1.99%)
Aug 02, 2016 26.64 26.96 25.33 25.69 15,470,535 -0.88(-3.31%)
Aug 01, 2016 27.29 27.35 26.05 26.57 14,197,841 -0.92(-3.35%)
Jul 29, 2016 26.44 27.64 26.35 27.49 16,517,863 +0.59(+2.19%)
Jul 28, 2016 25.01 26.92 24.54 26.90 18,161,526 +1.41(+5.53%)
Jul 27, 2016 25.20 26.28 24.74 25.49 35,523,143 +2.54(+11.07%)
Jul 26, 2016 21.20 23.34 21.15 22.95 23,899,884 +1.64(+7.70%)
Jul 25, 2016 20.99 21.42 20.86 21.31 10,486,469 +0.15(+0.71%)
Jul 22, 2016 20.52 21.17 20.28 21.16 9,149,506 +0.64(+3.12%)
Jul 21, 2016 20.60 21.15 20.30 20.52 9,687,865 +0.14(+0.69%)
Jul 20, 2016 20.29 20.55 19.69 20.38 14,013,357 -0.54(-2.58%)
Jul 19, 2016 21.22 21.24 20.55 20.92 12,831,657 -0.80(-3.68%)
Jul 18, 2016 21.48 21.76 21.16 21.72 7,538,363 +0.04(+0.18%)
Jul 15, 2016 21.12 21.90 21.10 21.68 8,746,444 +0.40(+1.88%)
Jul 14, 2016 21.27 21.50 20.69 21.28 12,752,621 +0.16(+0.76%)
Jul 13, 2016 21.35 21.39 20.47 21.12 13,576,147 +0.01(+0.05%)
Jul 12, 2016 20.56 21.25 20.28 21.11 19,576,088 +1.10(+5.50%)
Jul 11, 2016 19.37 20.13 19.37 20.01 14,130,550 +0.98(+5.15%)
Jul 08, 2016 18.44 19.09 18.10 19.03 14,282,027 +0.93(+5.14%)
Jul 07, 2016 18.09 18.68 17.82 18.10 12,459,109 +0.15(+0.84%)
Jul 06, 2016 17.84 18.07 17.42 17.95 11,752,199 +0.31(+1.76%)
Jul 05, 2016 18.04 18.18 17.34 17.64 12,539,223 -0.63(-3.45%)
Jul 01, 2016 16.70 18.27 18.27 18.27 23,012,100 +1.41(+8.36%)
Jun 30, 2016 16.12 16.88 15.84 16.86 14,511,479 +0.89(+5.57%)
Jun 29, 2016 16.19 16.33 15.86 15.97 11,957,322 +0.16(+1.01%)
Jun 28, 2016 15.63 16.11 15.27 15.81 13,050,728 +0.66(+4.36%)
Jun 27, 2016 15.95 16.17 14.80 15.15 12,971,676 -0.84(-5.25%)
Jun 24, 2016 16.85 17.60 15.91 15.99 21,753,298 -2.05(-11.36%)
Jun 23, 2016 17.55 18.08 17.28 18.04 11,896,234 +0.92(+5.37%)
Jun 22, 2016 17.64 17.78 16.81 17.12 12,531,878 -0.28(-1.61%)
Jun 21, 2016 18.14 18.20 16.94 17.40 16,797,034 -0.90(-4.92%)
Jun 20, 2016 18.30 18.71 18.10 18.30 12,510,815 +0.32(+1.78%)
Jun 17, 2016 18.00 18.59 17.87 17.98 19,237,617 +0.11(+0.62%)
Jun 16, 2016 17.50 17.90 17.01 17.87 12,931,828 +0.23(+1.30%)
Jun 15, 2016 17.00 17.91 17.00 17.64 16,728,468 +1.30(+7.96%)
Jun 14, 2016 16.96 17.22 16.02 16.34 15,660,747 -0.76(-4.44%)
Jun 13, 2016 17.12 17.61 16.88 17.10 13,077,031 -0.17(-0.98%)
Jun 10, 2016 17.10 17.59 16.86 17.27 13,721,640 -0.17(-0.97%)
Jun 09, 2016 17.30 17.65 16.89 17.44 15,035,078 -0.26(-1.47%)
Jun 08, 2016 16.63 17.92 16.55 17.70 26,236,639 +1.77(+11.11%)
Jun 07, 2016 15.91 16.20 15.78 15.93 10,735,053 -0.08(-0.50%)
Jun 06, 2016 15.51 16.05 15.50 16.01 15,039,070 +0.73(+4.78%)
Jun 03, 2016 15.12 15.68 15.02 15.28 19,112,121 +0.41(+2.76%)
Jun 02, 2016 14.04 14.97 13.95 14.87 14,887,062 +0.80(+5.69%)
Jun 01, 2016 14.27 14.40 13.72 14.07 14,651,160 -0.40(-2.76%)
May 31, 2016 14.65 15.19 14.37 14.47 16,744,592 +0.09(+0.63%)
May 27, 2016 14.82 14.38 14.38 14.38 13,553,600 -0.37(-2.51%)
May 26, 2016 15.20 15.35 14.51 14.75 19,579,848 +0.47(+3.29%)
May 25, 2016 13.77 14.33 13.68 14.28 14,941,214 +0.73(+5.39%)
May 24, 2016 13.87 14.19 13.47 13.55 12,249,909 -0.27(-1.95%)
May 23, 2016 13.07 14.07 13.00 13.82 13,916,666 +0.46(+3.44%)
May 20, 2016 13.74 13.89 13.14 13.36 15,819,543 -0.10(-0.74%)
May 19, 2016 13.07 13.88 12.77 13.46 20,007,016 +0.21(+1.58%)
May 18, 2016 14.08 14.08 13.17 13.25 18,868,614 -0.88(-6.23%)
May 17, 2016 14.50 14.68 13.83 14.13 20,119,630 -0.04(-0.28%)
May 16, 2016 14.39 15.30 14.11 14.17 22,136,596 +0.19(+1.36%)
May 13, 2016 14.64 14.75 13.93 13.98 18,956,220 -0.83(-5.60%)
May 12, 2016 16.67 16.73 14.77 14.81 23,761,494 -1.71(-10.35%)
May 11, 2016 16.53 16.97 16.08 16.52 13,961,903 -0.09(-0.54%)
May 10, 2016 16.24 16.64 15.65 16.61 21,353,194 +0.38(+2.34%)
May 09, 2016 17.98 18.02 16.16 16.23 21,685,990 -2.66(-14.08%)
May 06, 2016 18.61 19.49 18.33 18.89 15,855,058 -0.06(-0.32%)
May 05, 2016 19.15 19.60 18.68 18.95 14,469,446 +0.05(+0.26%)
May 04, 2016 18.56 19.66 18.22 18.90 16,557,184 -0.05(-0.26%)
May 03, 2016 19.83 19.83 18.46 18.95 22,357,483 -1.35(-6.65%)
May 02, 2016 19.20 20.43 18.78 20.30 18,543,632 +1.19(+6.23%)
Apr 29, 2016 18.66 19.48 18.55 19.11 16,909,936 +0.75(+4.08%)
Apr 28, 2016 18.64 19.97 18.30 18.36 20,217,783 -0.16(-0.86%)
Apr 27, 2016 17.57 18.64 16.95 18.52 20,955,613 +0.03(+0.16%)
Apr 26, 2016 18.33 18.86 17.46 18.49 15,918,290 +0.24(+1.32%)
Apr 25, 2016 19.34 19.56 17.95 18.25 16,325,863 -1.31(-6.70%)
Apr 22, 2016 19.43 20.40 19.34 19.56 13,452,440 -0.10(-0.51%)
Apr 21, 2016 19.82 20.03 18.94 19.66 18,296,684 -0.17(-0.86%)
Apr 20, 2016 20.21 20.55 19.62 19.83 20,167,259 -0.21(-1.05%)
Apr 19, 2016 19.68 20.49 19.66 20.04 16,312,101 +0.71(+3.67%)
Apr 18, 2016 18.89 19.66 18.76 19.33 10,614,649 +0.09(+0.47%)
Apr 15, 2016 18.64 19.33 18.48 19.24 13,756,191 +0.37(+1.96%)
Apr 14, 2016 19.10 19.29 18.38 18.87 16,226,673 -0.15(-0.79%)
Apr 13, 2016 18.01 19.33 17.97 19.02 22,683,417 +1.40(+7.95%)
Apr 12, 2016 17.37 17.86 17.05 17.62 14,217,682 +0.29(+1.67%)
Apr 11, 2016 16.73 17.71 16.54 17.33 16,067,301 +0.82(+4.97%)
Apr 08, 2016 16.08 16.54 15.73 16.51 14,819,720 +0.50(+3.12%)
Apr 07, 2016 16.54 16.80 15.90 16.01 15,888,602 -0.79(-4.70%)
Apr 06, 2016 16.43 16.88 16.06 16.80 15,020,728 +0.56(+3.45%)
Apr 05, 2016 16.24 16.88 16.23 16.24 15,256,627 +0.11(+0.68%)
Apr 04, 2016 16.50 16.97 16.00 16.13 13,333,926 -0.42(-2.54%)
Apr 01, 2016 15.78 16.55 15.53 16.55 13,175,960 +0.50(+3.12%)
Mar 31, 2016 16.42 17.04 15.88 16.05 14,816,104 -0.41(-2.49%)
Mar 30, 2016 16.18 16.76 15.85 16.46 19,427,701 +0.34(+2.11%)
Mar 29, 2016 15.20 16.17 14.94 16.12 17,533,297 +0.55(+3.53%)
Mar 28, 2016 15.81 16.00 15.05 15.57 13,856,518 -0.21(-1.33%)
Mar 24, 2016 14.45 15.78 15.78 15.78 17,526,600 +0.94(+6.33%)
Mar 23, 2016 15.25 16.16 14.75 14.84 18,889,051 -0.75(-4.81%)
Mar 22, 2016 14.85 15.79 14.59 15.59 11,788,560 +0.44(+2.90%)
Mar 21, 2016 15.20 15.47 14.67 15.15 16,292,354 -0.61(-3.87%)
Mar 18, 2016 15.80 16.26 15.45 15.76 24,295,565 +0.34(+2.20%)
Mar 17, 2016 15.60 15.79 14.70 15.42 23,585,752 -0.03(-0.19%)
Mar 16, 2016 14.16 15.77 14.13 15.45 25,293,544 +1.17(+8.19%)
Mar 15, 2016 14.14 15.10 13.77 14.28 23,051,799 -0.29(-1.99%)
Mar 14, 2016 14.27 15.12 14.11 14.57 23,288,598 +0.04(+0.28%)
Mar 11, 2016 14.59 15.20 13.88 14.53 30,550,855 +0.16(+1.11%)
Mar 10, 2016 11.93 14.37 11.92 14.37 29,097,577 +1.84(+14.68%)
Mar 09, 2016 12.53 13.05 11.67 12.53 18,445,006 +0.18(+1.46%)
Mar 08, 2016 13.03 13.31 11.96 12.35 22,306,734 -1.22(-8.99%)
Mar 07, 2016 13.28 13.98 12.77 13.57 34,503,249 +0.59(+4.55%)
Mar 04, 2016 12.49 14.54 12.25 12.98 51,123,651 +0.63(+5.10%)
Mar 03, 2016 11.29 12.63 11.26 12.35 44,943,723 +1.00(+8.81%)
Mar 02, 2016 9.600 11.49 9.510 11.35 36,492,056 +2.16(+23.50%)
Mar 01, 2016 9.350 9.350 8.520 9.190 16,036,281 +0.07(+0.77%)
Feb 29, 2016 8.540 9.240 8.410 9.120 17,397,148 +0.81(+9.75%)
Feb 26, 2016 8.030 8.500 7.990 8.310 12,027,845 +0.45(+5.73%)
Feb 25, 2016 7.700 8.050 7.435 7.860 11,272,506 +0.13(+1.68%)
Feb 24, 2016 7.680 7.790 7.220 7.730 11,348,155 -0.31(-3.86%)
Feb 23, 2016 8.250 8.300 7.850 8.040 8,938,358 -0.44(-5.19%)
Feb 22, 2016 8.320 8.800 8.100 8.480 8,063,303 +0.38(+4.69%)
Feb 19, 2016 8.220 8.410 7.890 8.100 7,879,722 -0.22(-2.64%)
Feb 18, 2016 8.590 8.630 8.029 8.320 7,895,529 -0.24(-2.80%)
Feb 17, 2016 7.600 8.750 7.580 8.560 18,595,337 +1.07(+14.29%)
Feb 16, 2016 7.500 7.700 7.170 7.490 7,968,398 +0.09(+1.22%)
Feb 12, 2016 7.080 7.400 7.400 7.400 9,648,900 +0.57(+8.35%)
Feb 11, 2016 6.850 6.980 6.670 6.830 9,564,400 -0.25(-3.53%)
Feb 10, 2016 7.360 7.630 7.075 7.080 5,334,747 -0.26(-3.54%)
Feb 09, 2016 7.470 7.520 7.050 7.340 9,812,856 -0.43(-5.53%)
Feb 08, 2016 7.700 8.200 7.630 7.770 5,994,241 -0.17(-2.14%)
Feb 05, 2016 8.180 8.520 7.740 7.940 9,571,663 -0.30(-3.64%)
Feb 04, 2016 7.800 8.680 7.800 8.240 14,579,586 +0.71(+9.43%)
Feb 03, 2016 7.400 7.800 7.160 7.530 10,064,528 +0.44(+6.21%)
Feb 02, 2016 7.100 7.400 7.020 7.090 4,798,983 -0.17(-2.34%)
Feb 01, 2016 6.710 7.330 6.680 7.260 8,631,665 +0.26(+3.71%)
Jan 29, 2016 6.630 7.010 6.570 7.000 8,390,565 +0.31(+4.63%)
Jan 28, 2016 6.620 6.860 6.180 6.690 11,731,440 +0.02(+0.30%)
Jan 27, 2016 7.000 7.000 6.520 6.670 22,119,303 -1.10(-14.16%)
Jan 26, 2016 6.920 7.780 6.985 7.770 13,114,919 +0.85(+12.28%)
Jan 25, 2016 7.350 7.400 6.870 6.920 8,467,739 -0.32(-4.42%)
Jan 22, 2016 7.610 7.795 7.120 7.240 8,487,785 -0.08(-1.09%)
Jan 21, 2016 7.190 7.532 6.990 7.320 9,954,693 +0.22(+3.10%)
Jan 20, 2016 6.930 7.300 6.700 7.100 11,274,445 -0.11(-1.53%)
Jan 19, 2016 7.180 7.300 6.750 7.210 6,727,357 +0.32(+4.64%)
Jan 15, 2016 6.910 6.890 6.890 6.890 8,208,200 -0.41(-5.62%)
Jan 14, 2016 6.830 7.300 6.660 7.300 10,605,787 +0.56(+8.31%)
Jan 13, 2016 7.020 7.160 6.533 6.740 8,698,104 -0.15(-2.18%)
Jan 12, 2016 6.980 7.110 6.431 6.890 14,020,805 +0.07(+1.03%)
Jan 11, 2016 7.120 7.250 6.690 6.820 9,990,795 -0.22(-3.12%)
Jan 08, 2016 7.500 7.640 7.040 7.040 10,150,386 -0.26(-3.56%)
Jan 07, 2016 7.700 7.770 7.200 7.300 10,990,563 -0.63(-7.94%)
Jan 06, 2016 8.050 8.130 7.850 7.930 9,546,781 -0.29(-3.53%)
Jan 05, 2016 8.140 8.250 7.887 8.220 7,514,381 +0.08(+0.98%)
Jan 04, 2016 7.850 8.140 7.620 8.140 9,344,882 +0.16(+2.01%)
Dec 31, 2015 8.090 7.980 7.980 7.980 7,622,100 -0.16(-1.97%)
Dec 30, 2015 8.110 8.470 8.050 8.140 7,290,803 -0.06(-0.73%)
Dec 29, 2015 8.410 8.470 7.901 8.200 7,518,735 -0.10(-1.20%)
Dec 28, 2015 8.500 8.510 8.150 8.300 7,293,360 -0.33(-3.82%)
Dec 24, 2015 8.770 8.630 8.630 8.630 7,966,000 -0.03(-0.35%)
Dec 23, 2015 9.500 9.580 8.550 8.660 21,722,659 -0.44(-4.84%)
Dec 22, 2015 8.380 9.210 8.110 9.100 12,504,408 +0.68(+8.08%)
Dec 21, 2015 8.070 8.600 7.820 8.420 12,674,729 +0.41(+5.12%)
Dec 18, 2015 7.550 8.090 7.500 8.010 13,664,174 +0.58(+7.81%)
Dec 17, 2015 8.060 8.220 7.370 7.430 16,407,024 -0.88(-10.59%)
Dec 16, 2015 8.480 8.550 8.080 8.310 9,130,915 -0.17(-2.00%)
Dec 15, 2015 8.030 8.730 8.000 8.480 11,018,924 +0.63(+8.03%)
Dec 14, 2015 8.160 8.450 7.730 7.850 9,238,140 -0.40(-4.85%)
Dec 11, 2015 8.530 8.590 8.080 8.250 11,860,194 -0.58(-6.57%)
Dec 10, 2015 7.880 9.120 7.840 8.830 19,739,571 +0.95(+12.06%)
Dec 09, 2015 7.230 7.950 7.170 7.880 13,995,975 +0.79(+11.14%)
Dec 08, 2015 6.880 7.240 6.800 7.090 7,980,369 +0.00(+0.00%)
Dec 07, 2015 7.600 7.630 7.020 7.090 9,511,194 -0.68(-8.75%)
Dec 04, 2015 7.780 7.910 7.610 7.770 7,042,612 -0.01(-0.13%)
Dec 03, 2015 7.800 8.000 7.650 7.780 7,550,898 +0.04(+0.52%)
Dec 02, 2015 8.000 8.050 7.670 7.740 7,381,494 -0.35(-4.33%)
Dec 01, 2015 8.060 8.250 8.000 8.090 6,580,993 +0.02(+0.25%)
Nov 30, 2015 8.090 8.180 7.850 8.070 6,222,494 -0.01(-0.12%)
Nov 27, 2015 8.180 8.200 7.955 8.080 2,988,896 -0.15(-1.82%)
Nov 25, 2015 8.100 8.230 8.230 8.230 9,074,100 +0.13(+1.60%)
Nov 24, 2015 7.630 8.200 7.500 8.100 26,934,844 +0.10(+1.25%)
Nov 23, 2015 8.680 8.750 7.940 8.000 15,609,113 -0.70(-8.05%)
Nov 20, 2015 9.690 9.732 8.630 8.700 18,521,367 -0.93(-9.66%)
Nov 19, 2015 9.630 9.890 9.460 9.630 9,021,557 -0.07(-0.72%)
Nov 18, 2015 9.590 9.830 9.460 9.700 6,910,286 +0.25(+2.65%)
Nov 17, 2015 9.820 9.890 9.330 9.450 9,344,751 -0.36(-3.67%)
Nov 16, 2015 9.750 10.17 9.650 9.810 5,856,266 +0.06(+0.62%)
Nov 13, 2015 9.780 9.940 9.420 9.750 8,461,194 +0.07(+0.72%)
Nov 12, 2015 9.940 10.02 9.610 9.680 10,369,077 -0.44(-4.35%)
Nov 11, 2015 10.94 10.97 10.01 10.12 9,346,537 -0.69(-6.38%)
Nov 10, 2015 10.42 10.89 10.30 10.81 7,096,325 +0.30(+2.85%)
Nov 09, 2015 10.84 10.98 10.45 10.51 7,152,246 -0.40(-3.67%)
Nov 06, 2015 10.31 10.99 10.25 10.91 11,750,373 +0.52(+5.00%)
Nov 05, 2015 10.90 10.90 10.35 10.39 12,088,603 -0.67(-6.06%)
Nov 04, 2015 11.88 11.94 11.02 11.06 21,590,966 -1.88(-14.53%)
Nov 03, 2015 12.89 13.48 12.43 12.94 22,529,466 +0.12(+0.94%)
Nov 02, 2015 11.70 12.82 11.64 12.82 13,820,332 +1.14(+9.76%)
Oct 30, 2015 11.37 11.83 11.10 11.68 8,140,547 +0.43(+3.82%)
Oct 29, 2015 10.90 11.35 10.90 11.25 6,315,255 +0.23(+2.09%)
Oct 28, 2015 10.64 11.44 10.48 11.02 9,276,721 +0.31(+2.89%)
Oct 27, 2015 10.57 10.89 10.23 10.71 7,966,868 +0.08(+0.75%)
Oct 26, 2015 11.53 11.65 10.63 10.63 8,850,702 -1.10(-9.38%)
Oct 23, 2015 11.82 11.82 11.32 11.73 7,827,307 +0.44(+3.90%)
Oct 22, 2015 10.99 11.40 10.94 11.29 9,267,697 +0.44(+4.06%)
Oct 21, 2015 11.49 11.53 10.81 10.85 6,777,842 -0.54(-4.74%)
Oct 20, 2015 12.00 12.01 11.32 11.39 9,565,900 -0.67(-5.56%)
Oct 19, 2015 12.31 12.38 12.03 12.06 3,679,127 -0.42(-3.37%)
Oct 16, 2015 12.60 12.60 12.00 12.48 6,584,789 -0.05(-0.40%)
Oct 15, 2015 12.16 12.56 12.00 12.53 6,454,327 +0.35(+2.87%)
Oct 14, 2015 12.07 12.35 11.75 12.18 6,817,733 +0.31(+2.61%)
Oct 13, 2015 11.50 12.32 11.50 11.87 7,294,138 +0.18(+1.54%)
Oct 12, 2015 12.54 12.59 11.50 11.69 8,035,029 -0.69(-5.57%)
Oct 09, 2015 12.95 13.08 12.14 12.38 11,673,168 -0.24(-1.90%)
Oct 08, 2015 12.21 12.80 11.92 12.62 8,940,142 +0.33(+2.69%)
Oct 07, 2015 12.30 12.90 11.89 12.29 18,038,007 +0.49(+4.15%)
Oct 06, 2015 11.55 11.92 11.18 11.80 12,146,355 +0.37(+3.24%)
Oct 05, 2015 10.82 11.59 10.71 11.43 16,754,032 +0.88(+8.34%)
Oct 02, 2015 9.850 10.62 9.660 10.55 14,189,592 +0.64(+6.46%)
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.