United States Steel Corp (NY: X )

22.58 USD +0.48 (+2.17%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 152.98 156.38 151.71 153.95 4,738,018 +2.60(+1.72%)
Apr 29, 2008 148.92 153.37 147.25 151.35 6,018,714 -1.65(-1.08%)
Apr 28, 2008 153.45 153.95 149.24 153.00 3,523,883 +0.52(+0.34%)
Apr 25, 2008 148.57 152.50 145.27 152.48 3,494,572 +3.59(+2.41%)
Apr 24, 2008 152.68 153.29 146.50 148.89 4,482,480 -3.19(-2.10%)
Apr 23, 2008 154.24 155.00 151.53 152.08 4,256,340 -1.61(-1.05%)
Apr 22, 2008 156.40 157.96 152.57 153.69 4,334,812 -3.25(-2.07%)
Apr 21, 2008 153.00 157.19 153.00 156.94 3,885,762 +2.39(+1.55%)
Apr 18, 2008 152.79 158.23 151.63 154.55 5,338,741 -0.23(-0.15%)
Apr 17, 2008 151.72 155.99 150.13 154.78 5,962,929 -0.59(-0.38%)
Apr 16, 2008 148.49 155.75 148.38 155.37 6,540,247 +8.74(+5.96%)
Apr 15, 2008 145.00 147.85 143.43 146.63 3,867,228 +2.74(+1.90%)
Apr 14, 2008 142.00 144.74 140.27 143.89 3,548,222 +1.49(+1.05%)
Apr 11, 2008 142.11 145.40 141.76 142.40 4,600,114 -3.35(-2.30%)
Apr 10, 2008 141.69 146.00 140.00 145.75 4,372,153 +4.12(+2.91%)
Apr 09, 2008 144.94 145.44 140.71 141.63 4,031,132 -3.92(-2.69%)
Apr 08, 2008 142.49 146.24 142.30 145.55 5,023,216 +1.83(+1.27%)
Apr 07, 2008 144.09 148.08 141.19 143.72 9,212,303 +3.02(+2.15%)
Apr 04, 2008 138.04 141.99 136.66 140.70 5,645,624 +2.79(+2.02%)
Apr 03, 2008 133.20 139.98 132.91 137.91 5,170,241 +3.16(+2.35%)
Apr 02, 2008 131.60 135.49 130.45 134.75 5,467,373 +2.10(+1.58%)
Apr 01, 2008 125.37 132.83 122.00 132.65 7,798,166 +5.78(+4.56%)
Mar 31, 2008 125.85 128.30 123.48 126.87 4,128,782 +1.18(+0.94%)
Mar 28, 2008 123.84 127.21 123.84 125.69 4,829,234 +4.17(+3.43%)
Mar 27, 2008 126.14 126.31 121.09 121.52 3,566,672 -4.91(-3.88%)
Mar 26, 2008 124.16 127.60 121.41 126.43 5,299,632 +1.87(+1.50%)
Mar 25, 2008 120.98 126.39 119.87 124.56 4,914,614 +6.06(+5.11%)
Mar 24, 2008 115.49 122.35 115.01 118.50 4,772,089 +3.96(+3.46%)
Mar 21, 2008 110.06 116.50 107.70 114.54 6,751,391 +0.00(+0.00%)
Mar 20, 2008 110.06 116.50 107.70 114.54 6,750,791 +4.68(+4.26%)
Mar 19, 2008 119.95 123.41 109.56 109.86 6,214,213 -10.41(-8.66%)
Mar 18, 2008 115.01 121.07 114.70 120.27 4,532,919 +7.10(+6.27%)
Mar 17, 2008 114.58 116.19 110.24 113.17 5,179,332 -4.48(-3.81%)
Mar 14, 2008 119.48 120.75 114.60 117.65 6,527,621 +0.32(+0.27%)
Mar 13, 2008 111.28 118.30 109.17 117.33 5,812,172 +4.27(+3.78%)
Mar 12, 2008 112.30 115.08 111.51 113.06 3,411,133 +1.13(+1.01%)
Mar 11, 2008 106.16 112.25 106.16 111.93 4,007,896 +8.33(+8.04%)
Mar 10, 2008 109.99 110.45 103.22 103.60 4,078,789 -5.67(-5.19%)
Mar 07, 2008 110.77 113.91 107.90 109.27 4,516,046 -2.86(-2.55%)
Mar 06, 2008 113.90 115.84 111.68 112.13 3,813,898 -2.56(-2.23%)
Mar 05, 2008 109.91 114.69 109.68 114.69 4,380,920 +5.51(+5.05%)
Mar 04, 2008 106.55 110.73 106.38 109.18 5,023,170 +1.45(+1.35%)
Mar 03, 2008 108.54 110.18 105.62 107.73 4,921,787 -0.72(-0.66%)
Feb 29, 2008 113.50 113.75 106.76 108.45 5,738,843 -6.55(-5.70%)
Feb 28, 2008 111.29 115.47 110.52 115.00 4,558,481 +2.79(+2.49%)
Feb 27, 2008 113.05 115.06 111.10 112.21 4,341,943 -2.10(-1.84%)
Feb 26, 2008 112.28 116.39 112.00 114.31 6,227,908 +1.26(+1.11%)
Feb 25, 2008 108.60 113.74 107.61 113.05 3,725,655 +4.55(+4.19%)
Feb 22, 2008 107.74 109.86 104.18 108.50 5,797,559 +0.99(+0.92%)
Feb 21, 2008 112.47 113.13 106.80 107.51 7,211,818 -4.78(-4.26%)
Feb 20, 2008 106.14 112.89 104.79 112.29 5,618,002 +5.42(+5.07%)
Feb 19, 2008 107.41 109.95 105.61 106.87 6,344,040 +2.77(+2.66%)
Feb 18, 2008 103.27 104.87 101.45 104.10 0 +0.00(+0.00%)
Feb 15, 2008 103.27 104.87 101.45 104.10 3,874,325 +0.21(+0.20%)
Feb 14, 2008 104.95 106.38 102.67 103.89 4,765,072 -0.84(-0.80%)
Feb 13, 2008 100.59 105.69 100.16 104.73 4,260,593 +5.25(+5.28%)
Feb 12, 2008 101.77 104.38 98.68 99.48 3,826,319 -0.79(-0.79%)
Feb 11, 2008 99.68 100.95 97.76 100.27 3,116,744 +1.28(+1.29%)
Feb 08, 2008 95.92 99.77 95.84 98.99 3,821,106 +2.09(+2.16%)
Feb 07, 2008 95.72 98.28 92.47 96.90 5,521,811 +1.08(+1.13%)
Feb 06, 2008 99.27 99.96 95.11 95.82 4,329,819 -2.35(-2.39%)
Feb 05, 2008 100.14 101.44 97.67 98.17 4,326,349 -4.37(-4.26%)
Feb 04, 2008 107.00 107.95 102.54 102.54 3,541,802 -4.67(-4.36%)
Feb 01, 2008 104.26 109.54 104.26 107.21 5,575,489 +5.25(+5.15%)
Jan 31, 2008 98.92 102.11 96.29 101.96 8,073,152 -0.10(-0.10%)
Jan 30, 2008 100.61 105.20 98.01 102.06 6,762,447 -0.52(-0.51%)
Jan 29, 2008 103.28 105.38 99.51 102.58 9,673,908 -7.49(-6.80%)
Jan 28, 2008 107.14 110.07 105.10 110.07 3,465,072 +1.08(+0.99%)
Jan 25, 2008 109.71 114.57 107.06 108.99 5,127,143 +0.54(+0.50%)
Jan 24, 2008 105.09 110.98 103.97 108.45 6,629,238 +4.27(+4.10%)
Jan 23, 2008 97.02 104.84 91.11 104.18 8,659,410 +2.22(+2.18%)
Jan 22, 2008 96.29 106.07 96.29 101.96 7,614,034 -2.76(-2.64%)
Jan 21, 2008 100.27 105.45 99.79 104.72 0 +0.00(+0.00%)
Jan 18, 2008 100.27 105.45 99.79 104.72 6,053,823 +5.42(+5.46%)
Jan 17, 2008 107.43 109.16 99.30 99.30 6,050,364 -7.50(-7.02%)
Jan 16, 2008 104.56 110.74 102.00 106.80 6,202,093 -0.07(-0.07%)
Jan 15, 2008 111.13 111.13 103.89 106.87 3,785,139 -5.45(-4.85%)
Jan 14, 2008 108.38 113.10 106.95 112.32 3,386,638 +5.74(+5.39%)
Jan 11, 2008 108.64 110.92 105.51 106.58 3,777,673 -3.06(-2.79%)
Jan 10, 2008 100.68 112.15 100.10 109.64 6,926,102 +8.40(+8.30%)
Jan 09, 2008 98.52 101.25 96.00 101.24 4,483,245 +2.59(+2.63%)
Jan 08, 2008 102.06 105.96 98.18 98.65 4,106,505 -2.70(-2.66%)
Jan 07, 2008 106.87 106.99 96.72 101.35 5,582,681 -4.70(-4.43%)
Jan 04, 2008 110.51 110.59 105.06 106.05 4,058,338 -6.36(-5.66%)
Jan 03, 2008 114.24 115.35 111.14 112.41 3,171,054 -1.23(-1.08%)
Jan 02, 2008 120.59 121.93 111.44 113.64 5,378,614 -7.27(-6.01%)
Jan 01, 2008 119.15 121.12 118.26 120.91 0 +0.00(+0.00%)
Dec 31, 2007 119.15 121.12 118.26 120.91 1,984,313 +1.14(+0.95%)
Dec 28, 2007 119.18 120.00 117.67 119.77 1,969,661 +2.60(+2.22%)
Dec 27, 2007 119.00 119.84 117.17 117.17 2,361,677 -2.86(-2.38%)
Dec 26, 2007 116.67 120.29 114.86 120.03 2,319,701 +4.45(+3.85%)
Dec 24, 2007 115.99 117.17 114.50 115.58 1,082,133 +0.36(+0.31%)
Dec 21, 2007 110.05 115.22 109.37 115.22 4,334,037 +6.46(+5.94%)
Dec 20, 2007 106.24 109.14 104.83 108.76 2,215,959 +3.50(+3.33%)
Dec 19, 2007 103.64 106.94 102.57 105.26 2,376,241 +0.64(+0.61%)
Dec 18, 2007 105.26 105.39 101.00 104.62 2,799,469 +0.33(+0.32%)
Dec 17, 2007 108.04 108.04 103.57 104.29 3,005,893 -4.44(-4.08%)
Dec 14, 2007 109.79 110.38 107.36 108.73 2,226,399 -1.65(-1.49%)
Dec 13, 2007 112.02 112.19 107.25 110.38 4,070,209 -2.84(-2.51%)
Dec 12, 2007 109.18 113.73 108.00 113.22 7,277,088 +7.22(+6.81%)
Dec 11, 2007 108.27 111.81 105.75 106.00 6,921,275 -2.26(-2.09%)
Dec 10, 2007 103.64 109.22 103.64 108.26 4,982,863 +4.62(+4.46%)
Dec 07, 2007 101.35 104.48 99.00 103.64 3,536,281 +3.04(+3.02%)
Dec 06, 2007 97.00 101.22 96.16 100.60 3,115,765 +3.92(+4.05%)
Dec 05, 2007 95.06 97.81 95.06 96.68 2,071,141 +2.68(+2.85%)
Dec 04, 2007 94.45 95.26 93.24 94.00 2,083,155 -1.21(-1.27%)
Dec 03, 2007 98.46 98.46 94.62 95.21 2,602,590 -2.49(-2.55%)
Nov 30, 2007 101.42 101.84 96.47 97.70 4,083,649 +0.03(+0.03%)
Nov 29, 2007 96.04 98.85 94.42 97.67 2,982,193 +1.51(+1.57%)
Nov 28, 2007 91.55 97.41 91.13 96.16 3,814,736 +5.37(+5.91%)
Nov 27, 2007 90.30 91.45 88.95 90.79 3,038,820 +1.13(+1.26%)
Nov 26, 2007 94.00 94.57 89.14 89.66 4,886,978 -4.24(-4.52%)
Nov 23, 2007 92.67 94.68 91.57 93.90 2,038,233 +2.76(+3.03%)
Nov 21, 2007 86.46 93.00 85.05 91.14 7,642,881 +4.14(+4.76%)
Nov 20, 2007 86.73 89.85 85.55 87.00 5,425,476 +0.58(+0.67%)
Nov 19, 2007 89.99 91.00 85.27 86.42 4,908,711 -3.16(-3.53%)
Nov 16, 2007 90.90 91.50 87.44 89.58 3,028,710 -0.89(-0.98%)
Nov 15, 2007 91.87 92.11 88.81 90.47 4,222,781 -1.58(-1.72%)
Nov 14, 2007 92.67 95.33 91.02 92.05 3,405,663 +1.20(+1.32%)
Nov 13, 2007 89.60 91.36 88.20 90.85 4,152,886 +2.88(+3.27%)
Nov 12, 2007 93.71 93.72 87.15 87.97 6,309,654 -6.09(-6.47%)
Nov 09, 2007 97.18 97.19 94.00 94.06 4,289,902 -4.22(-4.29%)
Nov 08, 2007 100.10 101.27 95.17 98.28 4,500,139 -0.58(-0.59%)
Nov 07, 2007 103.00 103.00 98.64 98.86 3,330,125 -5.36(-5.14%)
Nov 06, 2007 102.20 104.50 100.38 104.22 3,236,852 +3.35(+3.32%)
Nov 05, 2007 101.12 102.29 98.31 100.87 3,696,410 -0.33(-0.33%)
Nov 02, 2007 100.67 102.90 98.24 101.20 4,173,600 +1.10(+1.10%)
Nov 01, 2007 106.37 107.12 99.30 100.10 4,659,987 -7.80(-7.23%)
Oct 31, 2007 105.10 108.92 103.95 107.90 3,808,066 +3.28(+3.14%)
Oct 30, 2007 105.91 108.77 104.13 104.62 4,924,700 -7.88(-7.00%)
Oct 29, 2007 111.40 114.68 110.60 112.50 3,971,300 +1.22(+1.10%)
Oct 26, 2007 105.75 111.33 105.16 111.28 3,416,650 +6.29(+5.99%)
Oct 25, 2007 105.35 107.49 104.14 104.99 2,674,850 -0.49(-0.46%)
Oct 24, 2007 105.20 107.43 103.75 105.48 3,045,400 -0.72(-0.68%)
Oct 23, 2007 105.78 107.30 104.40 106.20 2,838,900 +0.84(+0.80%)
Oct 22, 2007 103.09 105.40 102.09 105.36 3,230,300 +0.37(+0.35%)
Oct 19, 2007 108.75 109.50 104.81 104.99 2,921,500 -4.25(-3.89%)
Oct 18, 2007 105.71 110.12 105.54 109.24 2,721,500 +2.25(+2.10%)
Oct 17, 2007 106.49 109.10 105.82 106.99 3,916,575 +2.58(+2.47%)
Oct 16, 2007 107.00 107.53 103.50 104.41 3,782,400 -4.29(-3.95%)
Oct 15, 2007 106.97 111.47 106.43 108.70 4,630,100 +2.63(+2.48%)
Oct 12, 2007 105.00 106.07 104.06 106.07 2,601,640 -0.64(-0.60%)
Oct 11, 2007 108.78 110.54 105.10 106.71 2,689,591 -1.42(-1.31%)
Oct 10, 2007 107.90 109.36 106.98 108.13 2,271,964 +0.62(+0.58%)
Oct 09, 2007 105.87 107.93 105.06 107.51 3,101,500 +2.03(+1.92%)
Oct 08, 2007 104.67 107.37 104.11 105.48 1,972,000 +0.19(+0.18%)
Oct 05, 2007 104.50 105.61 102.37 105.29 4,547,424 +2.04(+1.98%)
Oct 04, 2007 105.18 106.11 102.86 103.25 5,077,400 -4.11(-3.83%)
Oct 03, 2007 109.06 109.86 106.96 107.36 2,227,000 -2.87(-2.60%)
Oct 02, 2007 108.35 111.47 107.80 110.23 3,665,796 +2.95(+2.75%)
Oct 01, 2007 106.50 107.67 105.18 107.28 2,165,400 +1.34(+1.26%)
Sep 28, 2007 105.75 106.65 104.90 105.94 2,153,500 -0.10(-0.09%)
Sep 27, 2007 106.23 107.47 104.95 106.04 2,555,100 +0.99(+0.94%)
Sep 26, 2007 105.25 106.79 104.26 105.05 2,490,900 +0.65(+0.62%)
Sep 25, 2007 103.51 104.77 101.63 104.40 2,368,300 +0.34(+0.33%)
Sep 24, 2007 106.35 108.47 102.41 104.06 5,586,000 -1.01(-0.96%)
Sep 21, 2007 104.60 105.82 103.52 105.07 3,524,206 +1.55(+1.50%)
Sep 20, 2007 100.92 104.28 99.92 103.52 4,798,600 +3.19(+3.18%)
Sep 19, 2007 98.64 103.54 98.18 100.33 6,068,100 +2.58(+2.64%)
Sep 18, 2007 92.00 98.05 91.06 97.75 4,005,750 +6.56(+7.19%)
Sep 17, 2007 91.50 92.84 90.52 91.19 2,098,270 -0.45(-0.49%)
Sep 14, 2007 90.00 92.62 89.00 91.64 2,710,846 +1.35(+1.50%)
Sep 13, 2007 90.36 92.23 89.50 90.29 3,077,300 +1.03(+1.15%)
Sep 12, 2007 89.91 91.16 88.96 89.26 3,856,820 -2.63(-2.86%)
Sep 11, 2007 91.05 93.20 90.89 91.89 3,238,400 +0.84(+0.92%)
Sep 10, 2007 94.41 95.30 90.48 91.05 3,514,100 -2.85(-3.04%)
Sep 07, 2007 95.19 96.21 93.46 93.90 4,140,200 -1.86(-1.94%)
Sep 06, 2007 93.75 96.57 94.25 95.76 3,284,200 +2.01(+2.14%)
Sep 05, 2007 94.25 94.72 93.21 93.75 3,713,800 -1.50(-1.57%)
Sep 04, 2007 93.34 96.59 92.49 95.25 3,251,600 +0.77(+0.81%)
Aug 31, 2007 91.51 95.00 91.35 94.48 3,410,900 +4.46(+4.95%)
Aug 30, 2007 90.16 90.70 88.10 90.02 2,688,900 -0.14(-0.16%)
Aug 29, 2007 88.55 90.16 87.52 90.16 3,054,400 +2.58(+2.95%)
Aug 28, 2007 91.53 91.53 87.01 87.58 3,983,500 -5.43(-5.84%)
Aug 27, 2007 93.60 95.58 92.70 93.01 2,798,204 -0.38(-0.41%)
Aug 24, 2007 91.79 93.39 90.08 93.39 3,145,100 +2.59(+2.85%)
Aug 23, 2007 93.70 93.75 89.51 90.80 3,679,800 -1.93(-2.08%)
Aug 22, 2007 90.63 92.73 90.11 92.73 4,053,900 +3.85(+4.33%)
Aug 21, 2007 84.04 89.17 83.49 88.88 4,447,680 +4.55(+5.40%)
Aug 20, 2007 83.17 85.98 81.75 84.33 4,056,790 +2.09(+2.54%)
Aug 17, 2007 84.00 84.83 79.98 82.24 5,526,856 +1.82(+2.26%)
Aug 16, 2007 80.20 81.00 74.41 80.42 7,064,499 -0.53(-0.65%)
Aug 15, 2007 86.90 87.25 80.26 80.95 4,798,325 -5.10(-5.93%)
Aug 14, 2007 88.50 89.05 85.27 86.05 3,376,617 -1.67(-1.90%)
Aug 13, 2007 88.00 90.20 87.65 87.72 3,785,000 +1.06(+1.22%)
Aug 10, 2007 84.15 87.93 83.00 86.66 6,869,186 +2.01(+2.37%)
Aug 09, 2007 89.50 90.58 84.49 84.65 7,530,445 -7.85(-8.49%)
Aug 08, 2007 93.00 95.75 91.70 92.50 3,637,300 +0.29(+0.31%)
Aug 07, 2007 91.95 94.00 89.71 92.21 5,100,104 +0.26(+0.28%)
Aug 06, 2007 91.61 92.18 87.02 91.95 5,290,549 +0.13(+0.14%)
Aug 03, 2007 92.52 95.64 91.76 91.82 3,641,024 -3.82(-3.99%)
Aug 02, 2007 95.72 97.25 94.66 95.64 3,933,596 +0.03(+0.03%)
Aug 01, 2007 97.81 98.64 92.40 95.61 5,854,327 -2.68(-2.73%)
Jul 31, 2007 101.52 102.74 98.29 98.29 3,359,556 -2.12(-2.11%)
Jul 30, 2007 98.05 101.29 97.74 100.41 9,391,010 +2.68(+2.74%)
Jul 27, 2007 99.69 102.43 97.38 97.73 3,620,992 -1.96(-1.97%)
Jul 26, 2007 102.55 102.88 96.99 99.69 4,865,551 -4.35(-4.18%)
Jul 25, 2007 106.75 107.50 102.37 104.04 3,949,984 -2.37(-2.23%)
Jul 24, 2007 108.50 109.43 105.75 106.41 3,650,113 +0.42(+0.40%)
Jul 23, 2007 106.59 107.28 105.30 105.99 2,541,400 +0.66(+0.63%)
Jul 20, 2007 109.24 109.24 105.10 105.33 3,993,118 -5.23(-4.73%)
Jul 19, 2007 113.10 113.69 108.77 110.56 3,913,059 -3.67(-3.21%)
Jul 18, 2007 112.64 114.35 112.11 114.23 1,993,800 +0.70(+0.62%)
Jul 17, 2007 115.14 115.14 113.07 113.53 2,196,400 -0.94(-0.82%)
Jul 16, 2007 116.37 116.37 112.95 114.47 1,798,977 -1.63(-1.40%)
Jul 13, 2007 115.00 116.37 114.07 116.10 1,972,900 +1.69(+1.48%)
Jul 12, 2007 112.60 114.45 111.11 114.41 2,523,800 +3.30(+2.97%)
Jul 11, 2007 111.00 112.26 109.50 111.11 2,678,000 +1.37(+1.25%)
Jul 10, 2007 112.89 113.04 109.50 109.74 2,495,500 -3.33(-2.95%)
Jul 09, 2007 114.40 115.25 112.86 113.07 1,436,017 -0.20(-0.18%)
Jul 06, 2007 113.00 114.23 112.05 113.27 1,699,800 +0.71(+0.63%)
Jul 05, 2007 111.35 112.61 111.14 112.56 1,862,450 +0.93(+0.83%)
Jul 03, 2007 112.00 112.24 110.86 111.63 892,900 -0.23(-0.21%)
Jul 02, 2007 110.00 112.00 109.65 111.86 1,974,400 +3.11(+2.86%)
Jun 29, 2007 109.27 110.39 107.67 108.75 2,118,857 +0.05(+0.05%)
Jun 28, 2007 107.75 110.22 107.93 108.70 2,395,885 +0.95(+0.88%)
Jun 27, 2007 108.58 108.41 105.08 107.75 3,535,386 -0.32(-0.30%)
Jun 26, 2007 111.93 112.14 107.14 108.07 3,128,900 -3.86(-3.45%)
Jun 25, 2007 114.67 114.00 111.72 111.93 2,672,000 -1.48(-1.31%)
Jun 22, 2007 114.20 115.85 113.08 113.41 2,531,800 -0.87(-0.76%)
Jun 21, 2007 112.52 116.60 110.91 114.28 3,912,600 +1.76(+1.56%)
Jun 20, 2007 114.45 115.21 112.15 112.52 2,209,400 -1.93(-1.69%)
Jun 19, 2007 114.06 114.80 113.07 114.45 1,944,700 +0.39(+0.34%)
Jun 18, 2007 115.33 115.33 113.35 114.06 2,863,500 -2.06(-1.77%)
Jun 15, 2007 117.10 117.48 115.85 116.12 2,447,700 +0.07(+0.06%)
Jun 14, 2007 115.33 117.17 115.00 116.05 2,557,300 +1.14(+0.99%)
Jun 13, 2007 113.50 114.91 111.63 114.91 3,845,200 +2.30(+2.04%)
Jun 12, 2007 115.84 115.90 112.36 112.61 5,449,900 -3.59(-3.09%)
Jun 11, 2007 119.56 120.50 116.20 116.20 7,172,150 -8.85(-7.08%)
Jun 08, 2007 115.81 127.26 113.24 125.05 14,187,690 +9.25(+7.99%)
Jun 07, 2007 118.66 119.45 115.80 115.80 4,365,079 -2.86(-2.41%)
Jun 06, 2007 117.31 119.37 116.89 118.66 4,513,778 +1.14(+0.97%)
Jun 05, 2007 115.80 117.80 115.30 117.52 3,768,800 +1.57(+1.35%)
Jun 04, 2007 117.00 117.00 115.20 115.95 2,248,800 -0.85(-0.73%)
Jun 01, 2007 114.10 117.17 113.64 116.80 3,871,017 +3.64(+3.22%)
May 31, 2007 113.02 113.75 112.31 113.16 3,121,500 +0.46(+0.41%)
May 30, 2007 109.55 112.84 108.20 112.70 3,775,420 +2.60(+2.36%)
May 29, 2007 108.93 110.10 108.53 110.10 3,077,945 +1.22(+1.12%)
May 25, 2007 106.90 109.16 106.87 108.88 2,638,394 +2.46(+2.31%)
May 24, 2007 107.46 108.90 105.28 106.42 4,602,068 -0.92(-0.86%)
May 23, 2007 107.22 109.45 106.60 107.34 3,168,235 +0.65(+0.61%)
May 22, 2007 108.69 108.85 106.31 106.69 3,539,262 -2.67(-2.44%)
May 21, 2007 109.64 110.87 108.55 109.36 2,910,196 -0.26(-0.24%)
May 18, 2007 109.70 109.84 108.00 109.62 3,036,600 +0.74(+0.68%)
May 17, 2007 109.30 109.64 107.80 108.88 2,962,719 -1.19(-1.08%)
May 16, 2007 111.79 112.02 108.90 110.07 2,285,337 -1.21(-1.09%)
May 15, 2007 110.85 112.18 110.25 111.28 2,338,600 +1.01(+0.92%)
May 14, 2007 110.88 111.65 109.86 110.27 2,146,232 -0.81(-0.73%)
May 11, 2007 110.97 112.64 110.08 111.08 2,488,700 +0.56(+0.51%)
May 10, 2007 112.51 112.65 109.76 110.52 3,031,940 -2.99(-2.63%)
May 09, 2007 110.70 113.84 109.70 113.51 4,775,248 +2.88(+2.60%)
May 08, 2007 107.75 110.90 107.11 110.63 5,579,100 +4.85(+4.58%)
May 07, 2007 105.70 106.83 105.00 105.78 2,255,012 +1.40(+1.34%)
May 04, 2007 105.10 105.94 103.98 104.38 1,870,280 -0.16(-0.15%)
May 03, 2007 105.29 105.31 103.10 104.54 2,305,601 +0.95(+0.92%)
May 02, 2007 102.01 104.36 101.89 103.59 2,078,855 +1.92(+1.89%)
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.