United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 138.07 141.13 136.92 138.94 5,249,795 +2.35(+1.72%)
Apr 29, 2008 134.40 138.42 132.90 136.60 6,668,825 -1.49(-1.08%)
Apr 28, 2008 138.49 138.94 134.69 138.09 3,904,515 +0.47(+0.34%)
Apr 25, 2008 134.09 137.63 131.11 137.62 3,872,038 +3.24(+2.41%)
Apr 24, 2008 137.80 138.35 132.22 134.38 4,966,655 -2.88(-2.10%)
Apr 23, 2008 139.20 139.89 136.76 137.25 4,716,089 -1.45(-1.05%)
Apr 22, 2008 141.15 142.56 137.70 138.71 4,803,037 -2.93(-2.07%)
Apr 21, 2008 138.09 141.87 138.09 141.64 4,305,483 +2.16(+1.55%)
Apr 18, 2008 137.90 142.81 136.85 139.48 5,915,405 -0.21(-0.15%)
Apr 17, 2008 136.93 140.78 135.50 139.69 6,607,015 -0.53(-0.38%)
Apr 16, 2008 134.01 140.57 133.91 140.22 7,246,692 +7.89(+5.96%)
Apr 15, 2008 130.87 133.44 129.45 132.34 4,284,947 +2.47(+1.90%)
Apr 14, 2008 128.16 130.63 126.60 129.86 3,931,483 +1.34(+1.05%)
Apr 11, 2008 128.26 131.23 127.94 128.52 5,096,995 -3.02(-2.30%)
Apr 10, 2008 127.88 131.77 126.35 131.54 4,844,411 +3.72(+2.91%)
Apr 09, 2008 130.81 131.26 126.99 127.82 4,466,555 -3.54(-2.69%)
Apr 08, 2008 128.60 131.98 128.43 131.36 5,565,799 +1.65(+1.27%)
Apr 07, 2008 130.04 133.64 127.43 129.71 10,207,370 +2.73(+2.15%)
Apr 04, 2008 124.58 128.15 123.34 126.98 6,255,436 +2.52(+2.02%)
Apr 03, 2008 120.22 126.33 119.95 124.47 5,728,705 +2.85(+2.35%)
Apr 02, 2008 118.77 122.28 117.73 121.61 6,057,931 +1.90(+1.58%)
Apr 01, 2008 113.15 119.88 110.11 119.72 8,640,485 +5.22(+4.56%)
Mar 31, 2008 113.58 115.79 111.44 114.50 4,574,752 +1.06(+0.94%)
Mar 28, 2008 111.77 114.81 111.77 113.44 5,350,864 +3.76(+3.43%)
Mar 27, 2008 113.84 114.00 109.29 109.67 3,951,926 -4.43(-3.88%)
Mar 26, 2008 112.06 115.16 109.57 114.11 5,872,072 +1.69(+1.50%)
Mar 25, 2008 109.19 114.07 108.18 112.42 5,445,466 +5.47(+5.11%)
Mar 24, 2008 104.23 110.42 103.80 106.95 5,287,546 +3.57(+3.46%)
Mar 21, 2008 99.33 105.14 97.20 103.37 7,480,643 +0.00(+0.00%)
Mar 20, 2008 99.33 105.14 97.20 103.37 7,479,978 +4.22(+4.26%)
Mar 19, 2008 108.26 111.38 98.88 99.15 6,885,441 -9.39(-8.66%)
Mar 18, 2008 103.80 109.27 103.52 108.55 5,022,542 +6.41(+6.27%)
Mar 17, 2008 103.41 104.86 99.49 102.14 5,738,778 -4.04(-3.81%)
Mar 14, 2008 107.83 108.98 103.43 106.18 7,232,702 +0.29(+0.27%)
Mar 13, 2008 100.43 106.77 98.53 105.89 6,439,974 +3.85(+3.78%)
Mar 12, 2008 101.35 103.86 100.64 102.04 3,779,586 +1.02(+1.01%)
Mar 11, 2008 95.81 101.31 95.81 101.02 4,440,809 +7.52(+8.04%)
Mar 10, 2008 99.27 99.68 93.16 93.50 4,519,359 -5.12(-5.19%)
Mar 07, 2008 99.97 102.81 97.38 98.62 5,003,847 -2.58(-2.55%)
Mar 06, 2008 102.80 104.55 100.79 101.20 4,225,856 -2.31(-2.23%)
Mar 05, 2008 99.20 103.51 98.99 103.51 4,854,125 +4.97(+5.05%)
Mar 04, 2008 96.16 99.94 96.01 98.54 5,565,748 +1.31(+1.35%)
Mar 03, 2008 97.96 99.44 95.32 97.23 5,453,414 -0.65(-0.66%)
Feb 29, 2008 102.44 102.66 96.35 97.88 6,358,724 -5.91(-5.70%)
Feb 28, 2008 100.44 104.21 99.75 103.79 5,050,865 +2.52(+2.49%)
Feb 27, 2008 102.03 103.84 100.27 101.27 4,810,938 -1.89(-1.84%)
Feb 26, 2008 101.33 105.04 101.08 103.17 6,900,616 +1.14(+1.11%)
Feb 25, 2008 98.01 102.65 97.12 102.03 4,128,081 +4.11(+4.19%)
Feb 22, 2008 97.24 99.15 94.02 97.92 6,423,782 +0.89(+0.92%)
Feb 21, 2008 101.51 102.10 96.39 97.03 7,990,803 -4.31(-4.26%)
Feb 20, 2008 95.79 101.89 94.57 101.34 6,224,831 +4.89(+5.07%)
Feb 19, 2008 96.94 99.23 95.31 96.45 7,029,292 +2.50(+2.66%)
Feb 18, 2008 93.20 94.65 91.56 93.95 0 +0.00(+0.00%)
Feb 15, 2008 93.20 94.65 91.56 93.95 4,292,810 +0.19(+0.20%)
Feb 14, 2008 94.72 96.01 92.66 93.76 5,279,771 -0.76(-0.80%)
Feb 13, 2008 90.78 95.39 90.40 94.52 4,720,801 +4.74(+5.28%)
Feb 12, 2008 91.85 94.20 89.06 89.78 4,239,619 -0.71(-0.79%)
Feb 11, 2008 89.96 91.11 88.23 90.50 3,453,399 +1.16(+1.29%)
Feb 08, 2008 86.57 90.04 86.50 89.34 4,233,843 +1.89(+2.16%)
Feb 07, 2008 86.39 88.70 83.46 87.45 6,118,249 +0.97(+1.13%)
Feb 06, 2008 89.59 90.22 85.84 86.48 4,797,504 -2.12(-2.39%)
Feb 05, 2008 90.38 91.55 88.15 88.60 4,793,660 -3.94(-4.26%)
Feb 04, 2008 96.57 97.43 92.54 92.54 3,924,370 -4.21(-4.36%)
Feb 01, 2008 94.10 98.86 94.10 96.76 6,177,725 +4.74(+5.15%)
Jan 31, 2008 89.28 92.16 86.90 92.02 8,945,174 -0.09(-0.10%)
Jan 30, 2008 90.80 94.94 88.46 92.11 7,492,893 -0.47(-0.51%)
Jan 29, 2008 93.21 95.11 89.81 92.58 10,718,836 -6.76(-6.80%)
Jan 28, 2008 96.70 99.34 94.85 99.34 3,839,352 +0.97(+0.99%)
Jan 25, 2008 99.01 103.40 96.62 98.37 5,680,951 +0.49(+0.50%)
Jan 24, 2008 94.85 100.16 93.83 97.88 7,345,295 +3.85(+4.10%)
Jan 23, 2008 87.56 94.62 82.23 94.02 9,594,757 +2.00(+2.18%)
Jan 22, 2008 86.90 95.73 86.90 92.02 8,436,464 -2.49(-2.64%)
Jan 21, 2008 90.50 95.17 90.06 94.51 0 +0.00(+0.00%)
Jan 18, 2008 90.50 95.17 90.06 94.51 6,707,727 +4.89(+5.46%)
Jan 17, 2008 96.96 98.52 89.62 89.62 6,703,894 -6.77(-7.02%)
Jan 16, 2008 94.37 99.94 92.06 96.39 6,872,012 -0.06(-0.07%)
Jan 15, 2008 100.30 100.30 93.76 96.45 4,193,991 -4.92(-4.85%)
Jan 14, 2008 97.81 102.07 96.53 101.37 3,752,446 +5.18(+5.39%)
Jan 11, 2008 98.05 100.11 95.22 96.19 4,185,718 -2.76(-2.79%)
Jan 10, 2008 90.87 101.22 90.34 98.95 7,674,225 +7.58(+8.30%)
Jan 09, 2008 88.92 91.38 86.64 91.37 4,967,503 +2.34(+2.63%)
Jan 08, 2008 92.11 95.63 88.61 89.03 4,550,069 -2.44(-2.66%)
Jan 07, 2008 96.45 96.56 87.29 91.47 6,185,694 -4.24(-4.43%)
Jan 04, 2008 99.74 99.81 94.82 95.71 4,496,699 -5.74(-5.66%)
Jan 03, 2008 103.10 104.10 100.31 101.45 3,513,575 -1.11(-1.08%)
Jan 02, 2008 108.83 110.04 100.58 102.56 5,959,585 -6.56(-6.01%)
Jan 01, 2008 107.53 109.31 106.73 109.12 0 +0.00(+0.00%)
Dec 31, 2007 107.53 109.31 106.73 109.12 2,198,648 +1.03(+0.95%)
Dec 28, 2007 107.56 108.30 106.20 108.09 2,182,414 +2.35(+2.22%)
Dec 27, 2007 107.40 108.16 105.75 105.75 2,616,773 -2.58(-2.38%)
Dec 26, 2007 105.30 108.56 103.66 108.33 2,570,263 +4.02(+3.85%)
Dec 24, 2007 104.68 105.75 103.34 104.31 1,199,019 +0.33(+0.31%)
Dec 21, 2007 99.32 103.99 98.71 103.99 4,802,178 +5.83(+5.94%)
Dec 20, 2007 95.88 98.50 94.61 98.16 2,455,316 +3.16(+3.33%)
Dec 19, 2007 93.54 96.51 92.57 95.00 2,632,910 +0.58(+0.61%)
Dec 18, 2007 95.00 95.12 91.15 94.42 3,101,853 +0.30(+0.32%)
Dec 17, 2007 97.51 97.51 93.47 94.12 3,330,574 -4.01(-4.08%)
Dec 14, 2007 99.09 99.62 96.89 98.13 2,466,883 -1.49(-1.49%)
Dec 13, 2007 101.10 101.25 96.79 99.62 4,509,853 -2.56(-2.51%)
Dec 12, 2007 98.54 102.64 97.47 102.18 8,063,123 +6.52(+6.81%)
Dec 11, 2007 97.72 100.91 95.44 95.67 7,668,877 -2.04(-2.09%)
Dec 10, 2007 93.54 98.57 93.54 97.71 5,521,087 +4.17(+4.46%)
Dec 07, 2007 91.47 94.29 89.35 93.54 3,918,252 +2.74(+3.02%)
Dec 06, 2007 87.54 91.35 86.79 90.79 3,452,314 +3.54(+4.05%)
Dec 05, 2007 85.79 88.28 85.79 87.26 2,294,855 +2.42(+2.85%)
Dec 04, 2007 85.24 85.97 84.15 84.84 2,308,167 -1.09(-1.27%)
Dec 03, 2007 88.86 88.86 85.40 85.93 2,883,709 -2.25(-2.55%)
Nov 30, 2007 91.53 91.91 87.07 88.18 4,524,744 +0.03(+0.03%)
Nov 29, 2007 86.68 89.21 85.22 88.15 3,304,314 +1.36(+1.57%)
Nov 28, 2007 82.63 87.91 82.25 86.79 4,226,785 +4.85(+5.91%)
Nov 27, 2007 81.50 82.53 80.28 81.94 3,367,058 +1.02(+1.26%)
Nov 26, 2007 84.84 85.35 80.45 80.92 5,414,845 -3.83(-4.52%)
Nov 23, 2007 83.64 85.45 82.64 84.75 2,258,392 +2.49(+3.03%)
Nov 21, 2007 78.03 83.93 76.76 82.26 8,468,427 +3.74(+4.76%)
Nov 20, 2007 78.28 81.09 77.21 78.52 6,011,509 +0.52(+0.67%)
Nov 19, 2007 81.22 82.13 76.96 78.00 5,438,925 -2.85(-3.53%)
Nov 16, 2007 82.04 82.58 78.92 80.85 3,355,856 -0.80(-0.98%)
Nov 15, 2007 82.91 83.13 80.15 81.65 4,678,905 -1.43(-1.72%)
Nov 14, 2007 83.64 86.04 82.15 83.08 3,773,525 +1.08(+1.32%)
Nov 13, 2007 80.87 82.45 79.60 81.99 4,601,460 +2.60(+3.27%)
Nov 12, 2007 84.57 84.58 78.65 79.39 6,991,191 -5.50(-6.47%)
Nov 09, 2007 87.71 87.72 84.84 84.89 4,753,276 -3.81(-4.29%)
Nov 08, 2007 90.34 91.40 85.89 88.70 4,986,221 -0.52(-0.59%)
Nov 07, 2007 92.96 92.96 89.02 89.22 3,689,828 -4.84(-5.14%)
Nov 06, 2007 92.24 94.31 90.59 94.06 3,586,480 +3.02(+3.32%)
Nov 05, 2007 91.27 92.32 88.73 91.04 4,095,678 -0.30(-0.33%)
Nov 02, 2007 90.86 92.87 88.66 91.33 4,624,411 +0.99(+1.10%)
Nov 01, 2007 96.00 96.68 89.62 90.34 5,163,335 -7.04(-7.23%)
Oct 31, 2007 94.85 98.30 93.82 97.38 4,219,394 +2.96(+3.14%)
Oct 30, 2007 95.59 98.17 93.98 94.42 5,456,641 -7.11(-7.00%)
Oct 29, 2007 100.54 103.50 99.82 101.53 4,400,260 +1.10(+1.10%)
Oct 26, 2007 95.44 100.48 94.91 100.43 3,785,699 +5.68(+5.99%)
Oct 25, 2007 95.08 97.01 93.99 94.75 2,963,774 -0.44(-0.46%)
Oct 24, 2007 94.94 96.96 93.64 95.20 3,374,349 -0.65(-0.68%)
Oct 23, 2007 95.47 96.84 94.22 95.85 3,145,544 +0.76(+0.80%)
Oct 22, 2007 93.04 95.13 92.14 95.09 3,579,221 +0.33(+0.35%)
Oct 19, 2007 98.15 98.83 94.59 94.75 3,237,066 -3.84(-3.89%)
Oct 18, 2007 95.40 99.38 95.25 98.59 3,015,463 +2.03(+2.10%)
Oct 17, 2007 96.11 98.46 95.50 96.56 4,339,624 +2.33(+2.47%)
Oct 16, 2007 96.57 97.05 93.41 94.23 4,190,956 -3.87(-3.95%)
Oct 15, 2007 96.54 100.60 96.05 98.10 5,130,220 +2.37(+2.48%)
Oct 12, 2007 94.76 95.73 93.92 95.73 2,882,656 -0.58(-0.60%)
Oct 11, 2007 98.18 99.76 94.85 96.31 2,980,107 -1.28(-1.31%)
Oct 10, 2007 97.38 98.70 96.55 97.59 2,517,370 +0.56(+0.58%)
Oct 09, 2007 95.55 97.41 94.82 97.03 3,436,508 +1.83(+1.92%)
Oct 08, 2007 94.47 96.90 93.96 95.20 2,185,005 +0.17(+0.18%)
Oct 05, 2007 94.31 95.31 92.39 95.03 5,038,614 +1.84(+1.98%)
Oct 04, 2007 94.93 95.77 92.83 93.18 5,625,835 -3.71(-3.83%)
Oct 03, 2007 98.43 99.15 96.53 96.89 2,467,549 -2.59(-2.60%)
Oct 02, 2007 97.79 100.60 97.29 99.48 4,061,757 +2.66(+2.75%)
Oct 01, 2007 96.12 97.17 94.93 96.82 2,399,295 +1.21(+1.26%)
Sep 28, 2007 95.44 96.25 94.67 95.61 2,386,110 -0.09(-0.09%)
Sep 27, 2007 95.87 96.99 94.72 95.70 2,831,089 +0.89(+0.94%)
Sep 26, 2007 94.99 96.38 94.10 94.81 2,759,954 +0.59(+0.62%)
Sep 25, 2007 93.42 94.56 91.72 94.22 2,624,112 +0.31(+0.33%)
Sep 24, 2007 95.98 97.90 92.43 93.92 6,189,372 -0.91(-0.96%)
Sep 21, 2007 94.40 95.50 93.43 94.83 3,904,873 +1.40(+1.50%)
Sep 20, 2007 91.08 94.11 90.18 93.43 5,316,921 +2.88(+3.18%)
Sep 19, 2007 89.02 93.45 88.61 90.55 6,723,546 +2.33(+2.64%)
Sep 18, 2007 83.03 88.49 82.18 88.22 4,438,431 +5.92(+7.19%)
Sep 17, 2007 82.58 83.79 81.70 82.30 2,324,914 -0.41(-0.49%)
Sep 14, 2007 81.23 83.59 80.32 82.71 3,003,658 +1.22(+1.50%)
Sep 13, 2007 81.55 83.24 80.78 81.49 3,409,694 +0.93(+1.15%)
Sep 12, 2007 81.15 82.27 80.29 80.56 4,273,414 -2.37(-2.86%)
Sep 11, 2007 82.17 84.11 82.03 82.93 3,588,196 +0.76(+0.92%)
Sep 10, 2007 85.21 86.01 81.66 82.17 3,893,675 -2.57(-3.04%)
Sep 07, 2007 85.91 86.83 84.35 84.75 4,587,404 -1.68(-1.94%)
Sep 06, 2007 84.61 87.16 85.06 86.42 3,638,943 +1.81(+2.14%)
Sep 05, 2007 85.06 85.49 84.12 84.61 4,114,946 -1.35(-1.57%)
Sep 04, 2007 84.24 87.17 83.47 85.96 3,602,821 +0.69(+0.81%)
Aug 31, 2007 82.59 85.74 82.44 85.27 3,779,328 +4.03(+4.95%)
Aug 30, 2007 81.37 81.86 79.51 81.24 2,979,341 -0.13(-0.16%)
Aug 29, 2007 79.92 81.37 78.99 81.37 3,384,321 +2.33(+2.95%)
Aug 28, 2007 82.61 82.61 78.53 79.04 4,413,778 -4.90(-5.84%)
Aug 27, 2007 84.48 86.26 83.66 83.94 3,100,452 -0.34(-0.41%)
Aug 24, 2007 82.84 84.29 81.30 84.29 3,484,818 +2.34(+2.85%)
Aug 23, 2007 84.57 84.61 80.78 81.95 4,077,273 -1.74(-2.08%)
Aug 22, 2007 81.79 83.69 81.33 83.69 4,491,782 +3.47(+4.33%)
Aug 21, 2007 75.85 80.48 75.35 80.22 4,928,096 +4.11(+5.40%)
Aug 20, 2007 75.06 77.60 73.78 76.11 4,494,984 +1.89(+2.54%)
Aug 17, 2007 75.81 76.56 72.18 74.22 6,123,839 +1.64(+2.26%)
Aug 16, 2007 72.38 73.10 67.16 72.58 7,827,571 -0.48(-0.65%)
Aug 15, 2007 78.43 78.74 72.44 73.06 5,316,616 -4.60(-5.93%)
Aug 14, 2007 79.87 80.37 76.96 77.66 3,741,342 -1.51(-1.90%)
Aug 13, 2007 79.42 81.41 79.11 79.17 4,193,837 +0.96(+1.22%)
Aug 10, 2007 75.95 79.36 74.91 78.21 7,611,161 +1.81(+2.37%)
Aug 09, 2007 80.78 81.75 76.25 76.40 8,343,846 -7.08(-8.49%)
Aug 08, 2007 83.93 86.42 82.76 83.48 4,030,183 +0.26(+0.31%)
Aug 07, 2007 82.99 84.84 80.96 83.22 5,650,992 +0.23(+0.28%)
Aug 06, 2007 82.68 83.19 78.54 82.99 5,862,008 +0.12(+0.14%)
Aug 03, 2007 83.50 86.32 82.81 82.87 4,034,309 -3.45(-3.99%)
Aug 02, 2007 86.39 87.77 85.43 86.32 4,358,483 +0.03(+0.03%)
Aug 01, 2007 88.28 89.02 83.39 86.29 6,486,682 -2.42(-2.73%)
Jul 31, 2007 91.62 92.72 88.71 88.71 3,722,438 -1.91(-2.11%)
Jul 30, 2007 88.49 91.42 88.21 90.62 10,405,380 +2.42(+2.74%)
Jul 27, 2007 89.97 92.44 87.89 88.20 4,012,113 -1.77(-1.97%)
Jul 26, 2007 92.55 92.85 87.53 89.97 5,391,103 -3.93(-4.18%)
Jul 25, 2007 96.34 97.02 92.39 93.90 4,376,641 -2.14(-2.23%)
Jul 24, 2007 97.92 98.76 95.44 96.04 4,044,380 +0.38(+0.40%)
Jul 23, 2007 96.20 96.82 95.03 95.66 2,815,909 +0.60(+0.63%)
Jul 20, 2007 98.59 98.59 94.85 95.06 4,424,435 -4.72(-4.73%)
Jul 19, 2007 102.07 102.61 98.17 99.78 4,335,728 -3.31(-3.21%)
Jul 18, 2007 101.66 103.20 101.18 103.09 2,209,160 +0.63(+0.62%)
Jul 17, 2007 103.92 103.92 102.05 102.46 2,433,644 -0.85(-0.82%)
Jul 16, 2007 105.03 105.03 101.94 103.31 1,993,293 -1.47(-1.40%)
Jul 13, 2007 103.79 105.03 102.95 104.78 2,186,003 +1.52(+1.48%)
Jul 12, 2007 101.62 103.29 100.28 103.26 2,796,408 +2.98(+2.97%)
Jul 11, 2007 100.18 101.32 98.83 100.28 2,967,264 +1.24(+1.25%)
Jul 10, 2007 101.89 102.02 98.83 99.04 2,765,051 -3.00(-2.94%)
Jul 09, 2007 103.25 104.02 101.86 102.05 1,591,128 -0.18(-0.18%)
Jul 06, 2007 101.98 103.09 101.13 102.23 1,883,404 +0.64(+0.63%)
Jul 05, 2007 100.50 101.63 100.31 101.59 2,063,622 +0.84(+0.83%)
Jul 03, 2007 101.08 101.30 100.05 100.75 989,346 -0.21(-0.21%)
Jul 02, 2007 99.28 101.08 98.96 100.95 2,187,665 +2.81(+2.86%)
Jun 29, 2007 98.62 99.63 97.17 98.15 2,347,725 +0.05(+0.05%)
Jun 28, 2007 97.25 99.48 97.41 98.10 2,654,676 +0.86(+0.88%)
Jun 27, 2007 98.00 97.84 94.84 97.25 3,917,261 -0.29(-0.30%)
Jun 26, 2007 101.02 101.21 96.70 97.53 3,466,868 -3.48(-3.45%)
Jun 25, 2007 103.49 102.89 100.83 101.02 2,960,616 -1.34(-1.31%)
Jun 22, 2007 103.07 104.56 102.06 102.35 2,805,272 -0.78(-0.76%)
Jun 21, 2007 101.55 105.23 100.10 103.14 4,335,219 +1.59(+1.56%)
Jun 20, 2007 103.29 103.98 101.22 101.55 2,448,048 -1.74(-1.69%)
Jun 19, 2007 102.94 103.61 102.05 103.29 2,154,756 +0.35(+0.34%)
Jun 18, 2007 104.09 104.09 102.30 102.94 3,172,801 -1.86(-1.77%)
Jun 15, 2007 105.68 106.03 104.56 104.80 2,712,088 +0.06(+0.06%)
Jun 14, 2007 104.09 105.75 103.79 104.74 2,833,527 +1.03(+0.99%)
Jun 13, 2007 102.44 103.71 100.75 103.71 4,260,539 +2.08(+2.04%)
Jun 12, 2007 104.55 104.60 101.41 101.63 6,038,571 -3.24(-3.09%)
Jun 11, 2007 107.91 108.75 104.87 104.87 7,946,850 -7.99(-7.08%)
Jun 08, 2007 104.52 114.85 102.20 112.86 15,720,174 +8.35(+7.99%)
Jun 07, 2007 107.09 107.81 104.51 104.51 4,836,573 -2.58(-2.41%)
Jun 06, 2007 105.87 107.73 105.50 107.09 5,001,334 +1.03(+0.97%)
Jun 05, 2007 104.51 106.32 104.06 106.06 4,175,887 +1.42(+1.35%)
Jun 04, 2007 105.59 105.59 103.97 104.65 2,491,704 -0.77(-0.73%)
Jun 01, 2007 102.98 105.75 102.56 105.41 4,289,145 +3.28(+3.22%)
May 31, 2007 102.00 102.66 101.36 102.13 3,458,669 +0.42(+0.41%)
May 30, 2007 98.87 101.84 97.65 101.71 4,183,222 +2.35(+2.36%)
May 29, 2007 98.31 99.37 97.95 99.37 3,410,409 +1.10(+1.12%)
May 25, 2007 96.48 98.52 96.45 98.27 2,923,380 +2.22(+2.31%)
May 24, 2007 96.98 98.28 95.02 96.05 5,099,160 -0.83(-0.86%)
May 23, 2007 96.77 98.78 96.21 96.88 3,510,452 +0.59(+0.61%)
May 22, 2007 98.09 98.24 95.95 96.29 3,921,555 -2.41(-2.44%)
May 21, 2007 98.95 100.06 97.97 98.70 3,224,541 -0.23(-0.24%)
May 18, 2007 99.01 99.13 97.47 98.93 3,364,598 +0.67(+0.68%)
May 17, 2007 98.64 98.95 97.29 98.27 3,282,737 -1.07(-1.08%)
May 16, 2007 100.89 101.10 98.28 99.34 2,532,187 -1.09(-1.09%)
May 15, 2007 100.04 101.24 99.50 100.43 2,591,204 +0.91(+0.92%)
May 14, 2007 100.07 100.77 99.15 99.52 2,378,057 -0.73(-0.73%)
May 11, 2007 100.15 101.66 99.35 100.25 2,757,517 +0.51(+0.51%)
May 10, 2007 101.54 101.67 99.06 99.75 3,359,435 -2.70(-2.63%)
May 09, 2007 99.91 102.74 99.01 102.44 5,291,046 +2.60(+2.60%)
May 08, 2007 97.25 100.09 96.67 99.85 6,181,727 +4.38(+4.58%)
May 07, 2007 95.40 96.42 94.76 95.47 2,498,587 +1.26(+1.34%)
May 04, 2007 94.85 95.61 93.84 94.20 2,072,298 -0.14(-0.15%)
May 03, 2007 95.03 95.04 93.05 94.35 2,554,640 +0.86(+0.92%)
May 02, 2007 92.07 94.19 91.96 93.49 2,303,402 +1.73(+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.