United States Steel Corp (NY: X )

29.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 56.96 57.67 55.46 56.28 4,154,502 -0.69(-1.20%)
Feb 25, 2005 53.88 57.24 53.71 56.97 6,827,478 +3.08(+5.71%)
Feb 24, 2005 52.09 54.30 51.87 53.89 6,645,209 +1.73(+3.32%)
Feb 23, 2005 51.35 52.24 51.23 52.16 2,804,053 +1.35(+2.66%)
Feb 22, 2005 51.80 53.47 50.60 50.80 6,024,278 -1.00(-1.93%)
Feb 18, 2005 50.44 52.03 50.41 51.80 3,827,859 +2.02(+4.06%)
Feb 17, 2005 51.31 51.31 49.78 49.78 4,748,952 -1.25(-2.46%)
Feb 16, 2005 48.01 51.44 47.87 51.04 8,906,890 +3.48(+7.33%)
Feb 15, 2005 48.01 48.50 47.34 47.55 3,135,793 -0.44(-0.92%)
Feb 14, 2005 47.75 48.41 47.75 48.00 2,584,112 +0.33(+0.70%)
Feb 11, 2005 47.77 48.05 46.84 47.66 3,076,736 +0.48(+1.01%)
Feb 10, 2005 46.80 47.44 46.14 47.18 4,031,956 +0.79(+1.69%)
Feb 09, 2005 48.28 48.28 46.25 46.40 3,776,226 -1.88(-3.89%)
Feb 08, 2005 48.06 48.41 47.70 48.28 2,186,889 -0.01(-0.02%)
Feb 07, 2005 47.61 49.37 47.61 48.28 5,062,631 +0.90(+1.90%)
Feb 04, 2005 48.01 48.69 46.07 47.38 5,590,379 -0.58(-1.20%)
Feb 03, 2005 46.98 48.56 46.71 47.96 4,617,098 +0.07(+0.15%)
Feb 02, 2005 46.93 48.01 46.80 47.89 3,857,776 +1.12(+2.39%)
Feb 01, 2005 46.93 46.98 46.17 46.77 3,819,549 +0.02(+0.04%)
Jan 31, 2005 46.00 47.39 44.94 46.75 5,683,231 +0.75(+1.63%)
Jan 28, 2005 46.08 46.42 45.59 46.00 2,584,999 -0.02(-0.04%)
Jan 27, 2005 45.67 46.10 44.48 46.02 4,717,374 +0.86(+1.90%)
Jan 26, 2005 46.18 47.13 44.50 45.16 7,462,370 -1.01(-2.19%)
Jan 25, 2005 46.66 48.65 45.85 46.17 11,778,200 +0.71(+1.57%)
Jan 24, 2005 45.60 46.57 45.18 45.46 2,914,855 +0.05(+0.10%)
Jan 21, 2005 45.41 46.52 45.30 45.41 3,437,062 +0.12(+0.26%)
Jan 20, 2005 44.14 45.71 44.14 45.30 4,104,087 +0.07(+0.16%)
Jan 19, 2005 45.39 45.79 44.88 45.23 2,085,727 -0.16(-0.36%)
Jan 18, 2005 45.04 45.97 44.63 45.39 3,064,215 -0.14(-0.32%)
Jan 14, 2005 44.83 45.53 44.01 45.53 5,112,270 +2.23(+5.15%)
Jan 13, 2005 42.84 43.91 42.46 43.30 3,326,261 +0.46(+1.07%)
Jan 12, 2005 42.24 42.92 40.79 42.84 5,368,000 +1.02(+2.44%)
Jan 11, 2005 44.04 44.04 41.56 41.82 6,997,004 -2.39(-5.41%)
Jan 10, 2005 44.31 44.85 44.00 44.21 2,823,111 +0.16(+0.37%)
Jan 07, 2005 44.30 44.93 43.53 44.05 2,435,971 +0.28(+0.64%)
Jan 06, 2005 44.08 44.32 43.02 43.77 4,326,466 -0.31(-0.70%)
Jan 05, 2005 44.03 44.61 43.00 44.08 4,971,220 +0.08(+0.18%)
Jan 04, 2005 44.09 44.89 43.59 44.00 4,551,947 -0.49(-1.10%)
Jan 03, 2005 46.24 46.31 44.13 44.48 4,261,426 -1.77(-3.82%)
Dec 31, 2004 45.16 46.71 44.92 46.25 3,234,406 +1.09(+2.42%)
Dec 30, 2004 46.93 47.56 44.95 45.16 7,149,910 -2.62(-5.48%)
Dec 29, 2004 48.10 48.18 47.61 47.78 1,527,177 -0.44(-0.92%)
Dec 28, 2004 47.52 48.25 47.38 48.22 1,887,946 +0.75(+1.58%)
Dec 27, 2004 47.70 48.41 47.41 47.47 1,368,952 -0.23(-0.47%)
Dec 23, 2004 47.98 48.50 47.56 47.70 1,664,460 -0.27(-0.56%)
Dec 22, 2004 48.51 48.56 47.78 47.97 4,365,579 -0.23(-0.47%)
Dec 21, 2004 47.38 48.79 46.73 48.19 3,975,779 +1.28(+2.73%)
Dec 20, 2004 47.47 47.95 46.62 46.91 3,474,513 -0.38(-0.80%)
Dec 17, 2004 46.43 47.34 46.30 47.29 3,026,543 +0.88(+1.89%)
Dec 16, 2004 46.49 47.34 46.02 46.42 4,039,268 -0.06(-0.14%)
Dec 15, 2004 44.63 46.63 44.24 46.48 4,685,352 +1.98(+4.44%)
Dec 14, 2004 45.13 45.57 44.29 44.50 2,879,620 -0.82(-1.81%)
Dec 13, 2004 44.22 45.58 44.02 45.32 3,996,167 +2.16(+5.00%)
Dec 10, 2004 42.90 43.99 42.64 43.17 3,484,264 +0.28(+0.65%)
Dec 09, 2004 42.49 43.02 42.00 42.89 4,863,853 +0.36(+0.85%)
Dec 08, 2004 43.01 43.01 41.65 42.53 5,282,683 -0.60(-1.38%)
Dec 07, 2004 45.22 45.22 42.96 43.12 5,312,156 -2.23(-4.92%)
Dec 06, 2004 45.32 45.99 44.92 45.35 5,586,722 -0.70(-1.53%)
Dec 03, 2004 44.81 46.22 44.63 46.06 4,650,117 +0.97(+2.16%)
Dec 02, 2004 45.63 46.21 43.40 45.08 9,672,085 -2.05(-4.35%)
Dec 01, 2004 47.26 47.38 46.71 47.13 3,714,731 -0.13(-0.27%)
Nov 30, 2004 46.60 47.52 46.48 47.26 4,648,455 +0.60(+1.28%)
Nov 29, 2004 46.61 46.89 45.44 46.66 6,614,850 +0.41(+0.88%)
Nov 26, 2004 43.95 46.43 43.94 46.25 4,057,994 +2.98(+6.88%)
Nov 24, 2004 43.40 43.74 42.97 43.28 3,070,309 -0.13(-0.29%)
Nov 23, 2004 45.09 45.09 42.60 43.40 5,591,487 -0.82(-1.86%)
Nov 22, 2004 42.26 44.22 42.07 44.22 5,782,065 +1.85(+4.37%)
Nov 19, 2004 41.61 42.49 41.58 42.37 6,170,092 +0.77(+1.84%)
Nov 18, 2004 42.11 42.11 41.24 41.61 4,136,552 -0.25(-0.60%)
Nov 17, 2004 42.89 42.89 41.56 41.86 4,625,187 +0.94(+2.29%)
Nov 16, 2004 41.06 41.31 40.70 40.92 2,376,360 -0.44(-1.07%)
Nov 15, 2004 41.43 41.90 41.09 41.36 4,225,083 +0.22(+0.53%)
Nov 12, 2004 39.80 41.24 39.55 41.15 3,603,265 +1.80(+4.56%)
Nov 11, 2004 39.36 39.50 38.54 39.35 3,911,958 -0.01(-0.02%)
Nov 10, 2004 39.94 40.76 39.01 39.36 4,912,495 -0.36(-0.91%)
Nov 09, 2004 39.02 40.00 38.58 39.72 4,656,211 +0.94(+2.42%)
Nov 08, 2004 38.36 39.37 37.68 38.78 9,815,573 +2.31(+6.34%)
Nov 05, 2004 36.93 37.36 35.97 36.47 2,515,859 -0.46(-1.25%)
Nov 04, 2004 35.95 37.08 35.82 36.93 4,511,948 +1.16(+3.25%)
Nov 03, 2004 36.10 36.37 35.42 35.77 5,590,711 +0.96(+2.75%)
Nov 02, 2004 34.78 35.46 34.32 34.81 4,893,105 +1.07(+3.16%)
Nov 01, 2004 33.28 33.74 33.03 33.74 2,322,288 +0.60(+1.82%)
Oct 29, 2004 32.72 33.36 32.72 33.14 2,843,277 +0.53(+1.63%)
Oct 28, 2004 32.32 33.45 32.08 32.61 6,335,519 -0.95(-2.82%)
Oct 27, 2004 33.68 33.74 32.95 33.56 6,485,323 -0.24(-0.72%)
Oct 26, 2004 33.30 33.84 31.92 33.80 6,084,775 +1.44(+4.46%)
Oct 25, 2004 32.45 32.85 31.71 32.36 7,606,634 +2.02(+6.66%)
Oct 22, 2004 31.50 31.50 30.29 30.33 2,624,444 -0.45(-1.47%)
Oct 21, 2004 30.08 30.98 28.99 30.78 4,459,871 +0.70(+2.34%)
Oct 20, 2004 29.51 31.06 29.51 30.08 5,014,987 +0.41(+1.37%)
Oct 19, 2004 31.63 31.72 29.19 29.67 6,938,501 -1.67(-5.33%)
Oct 18, 2004 31.15 31.81 31.14 31.34 3,698,554 -0.89(-2.77%)
Oct 15, 2004 32.14 32.67 31.97 32.24 3,661,214 +0.10(+0.31%)
Oct 14, 2004 32.17 32.39 31.80 32.14 4,534,108 -0.06(-0.20%)
Oct 13, 2004 33.53 33.53 31.59 32.20 7,607,299 -1.61(-4.75%)
Oct 12, 2004 34.66 34.66 33.67 33.81 4,713,385 -1.16(-3.30%)
Oct 11, 2004 35.50 35.94 34.86 34.96 2,692,033 -0.23(-0.64%)
Oct 08, 2004 36.13 37.45 34.84 35.19 4,933,326 -1.46(-3.99%)
Oct 07, 2004 37.63 37.68 36.51 36.65 3,768,359 -0.98(-2.61%)
Oct 06, 2004 36.64 37.77 36.37 37.63 4,344,416 +1.09(+2.99%)
Oct 05, 2004 36.37 37.26 36.18 36.54 3,981,984 -0.23(-0.64%)
Oct 04, 2004 34.62 37.08 34.62 36.78 6,892,297 +2.16(+6.23%)
Oct 01, 2004 35.56 35.77 33.80 34.62 2,629,319 +0.67(+1.97%)
Sep 30, 2004 33.23 34.31 33.10 33.95 6,303,941 +0.72(+2.17%)
Sep 29, 2004 34.11 34.21 33.19 33.23 4,590,506 -0.84(-2.46%)
Sep 28, 2004 32.22 34.07 32.22 34.07 5,479,356 +1.96(+6.10%)
Sep 27, 2004 31.88 32.28 31.55 32.11 2,404,835 +0.23(+0.74%)
Sep 24, 2004 31.68 32.09 31.64 31.88 1,868,889 +0.28(+0.89%)
Sep 23, 2004 32.21 32.29 31.34 31.60 3,288,034 -0.55(-1.71%)
Sep 22, 2004 32.49 32.63 32.00 32.15 3,838,275 -0.42(-1.27%)
Sep 21, 2004 32.94 33.29 32.52 32.56 4,914,047 -1.54(-4.53%)
Sep 20, 2004 34.23 34.81 34.04 34.11 1,805,399 -0.19(-0.55%)
Sep 17, 2004 34.34 34.80 34.26 34.30 2,242,844 +0.18(+0.53%)
Sep 16, 2004 34.38 34.85 34.06 34.12 1,699,362 -0.25(-0.74%)
Sep 15, 2004 34.58 35.00 34.30 34.37 1,779,583 -0.22(-0.63%)
Sep 14, 2004 35.08 35.20 34.35 34.58 2,828,430 -0.60(-1.72%)
Sep 13, 2004 35.24 35.75 34.94 35.19 3,348,754 +0.28(+0.80%)
Sep 10, 2004 36.06 36.06 34.66 34.91 4,953,049 -1.16(-3.20%)
Sep 09, 2004 35.18 36.08 35.02 36.06 5,963,448 +1.77(+5.16%)
Sep 08, 2004 34.55 35.08 34.13 34.30 2,375,030 -0.46(-1.32%)
Sep 07, 2004 34.30 35.10 34.12 34.76 2,442,840 +0.36(+1.05%)
Sep 03, 2004 34.53 34.86 34.07 34.39 1,681,191 -0.13(-0.37%)
Sep 02, 2004 33.15 34.64 32.65 34.52 3,620,771 +1.50(+4.54%)
Sep 01, 2004 33.36 33.61 32.76 33.02 3,053,246 -0.29(-0.87%)
Aug 31, 2004 32.49 33.35 32.45 33.31 2,222,678 +0.92(+2.84%)
Aug 30, 2004 32.45 33.15 32.16 32.39 2,019,689 -0.39(-1.18%)
Aug 27, 2004 32.06 33.16 31.90 32.78 1,777,921 +0.94(+2.95%)
Aug 26, 2004 32.36 32.48 31.62 31.84 2,802,835 -0.51(-1.56%)
Aug 25, 2004 32.13 32.46 31.23 32.35 3,024,438 +0.22(+0.67%)
Aug 24, 2004 32.82 33.09 31.89 32.13 3,208,700 -0.36(-1.11%)
Aug 23, 2004 34.12 34.34 32.37 32.49 3,503,211 -1.44(-4.26%)
Aug 20, 2004 33.39 34.07 33.01 33.93 2,544,224 +0.54(+1.62%)
Aug 19, 2004 33.41 33.88 32.96 33.39 2,356,415 -0.07(-0.22%)
Aug 18, 2004 33.20 33.57 32.51 33.47 3,261,331 +0.08(+0.24%)
Aug 17, 2004 33.67 34.09 33.10 33.38 2,635,635 -0.20(-0.59%)
Aug 16, 2004 32.22 33.65 32.17 33.58 3,086,597 +1.52(+4.73%)
Aug 13, 2004 31.99 32.66 31.82 32.07 2,093,262 +0.27(+0.85%)
Aug 12, 2004 32.89 32.89 31.63 31.80 1,909,109 -1.26(-3.82%)
Aug 11, 2004 33.26 33.26 32.02 33.06 3,169,920 -0.20(-0.60%)
Aug 10, 2004 31.97 33.32 31.89 33.26 3,472,408 +1.71(+5.41%)
Aug 09, 2004 30.96 32.08 30.91 31.55 2,321,956 +0.78(+2.52%)
Aug 06, 2004 32.14 32.31 30.23 30.78 4,703,634 -1.69(-5.20%)
Aug 05, 2004 33.82 34.25 32.40 32.46 2,697,351 -1.40(-4.13%)
Aug 04, 2004 33.44 34.05 33.09 33.86 2,134,258 +0.20(+0.59%)
Aug 03, 2004 34.26 34.33 33.61 33.66 1,958,638 -0.74(-2.15%)
Aug 02, 2004 34.30 34.48 33.73 34.40 1,823,903 -0.02(-0.05%)
Jul 30, 2004 34.02 34.59 34.02 34.42 2,922,389 +0.32(+0.93%)
Jul 29, 2004 33.23 34.18 33.04 34.11 3,257,342 +1.04(+3.14%)
Jul 28, 2004 32.63 33.29 31.72 33.07 5,453,096 +2.32(+7.54%)
Jul 27, 2004 30.29 31.21 29.74 30.75 5,491,101 +0.14(+0.44%)
Jul 26, 2004 30.82 31.15 30.14 30.61 3,154,075 +0.04(+0.12%)
Jul 23, 2004 30.55 30.92 30.01 30.58 2,839,621 -0.58(-1.85%)
Jul 22, 2004 31.46 31.58 30.05 31.15 4,861,637 -0.31(-0.98%)
Jul 21, 2004 33.21 33.38 31.36 31.46 3,579,442 -1.78(-5.35%)
Jul 20, 2004 33.58 33.63 32.87 33.24 2,490,374 -0.34(-1.02%)
Jul 19, 2004 33.53 34.07 32.84 33.58 2,425,001 +0.19(+0.57%)
Jul 16, 2004 33.90 34.14 33.30 33.39 3,182,219 -0.36(-1.07%)
Jul 15, 2004 33.15 33.94 32.72 33.75 4,325,469 +0.60(+1.82%)
Jul 14, 2004 32.02 33.27 31.86 33.15 5,314,262 +1.39(+4.38%)
Jul 13, 2004 31.54 31.99 31.35 31.76 2,612,034 +0.22(+0.69%)
Jul 12, 2004 31.05 31.66 30.41 31.54 2,758,292 +0.51(+1.66%)
Jul 09, 2004 30.50 31.15 30.27 31.03 2,329,158 +0.73(+2.41%)
Jul 08, 2004 31.34 31.34 30.30 30.30 2,397,855 -1.05(-3.34%)
Jul 07, 2004 30.23 31.50 30.23 31.34 2,410,819 +0.99(+3.27%)
Jul 06, 2004 30.41 30.88 29.98 30.35 2,419,572 -0.08(-0.27%)
Jul 02, 2004 31.18 31.18 30.37 30.43 2,527,936 -0.72(-2.32%)
Jul 01, 2004 31.81 31.81 31.05 31.15 3,170,141 -0.54(-1.71%)
Jun 30, 2004 31.59 32.04 31.24 31.70 2,792,641 +0.11(+0.34%)
Jun 29, 2004 30.19 31.71 29.81 31.59 3,937,553 +1.40(+4.63%)
Jun 28, 2004 31.34 31.59 30.19 30.19 3,688,693 -0.72(-2.34%)
Jun 25, 2004 30.55 31.21 30.52 30.91 1,946,671 +0.26(+0.85%)
Jun 24, 2004 31.17 31.36 30.54 30.65 2,905,880 -0.52(-1.68%)
Jun 23, 2004 29.95 31.49 29.90 31.17 4,175,111 +1.22(+4.07%)
Jun 22, 2004 29.17 30.01 28.89 29.95 3,330,582 +0.79(+2.69%)
Jun 21, 2004 28.78 29.49 28.77 29.17 4,083,367 +0.40(+1.38%)
Jun 18, 2004 27.62 28.86 27.46 28.77 4,032,731 +1.16(+4.18%)
Jun 17, 2004 27.51 27.98 27.12 27.62 1,746,010 +0.11(+0.39%)
Jun 16, 2004 27.14 27.71 26.89 27.51 2,223,010 +0.13(+0.46%)
Jun 15, 2004 26.62 27.39 26.42 27.38 3,364,487 +1.30(+4.98%)
Jun 14, 2004 26.70 26.70 25.73 26.08 2,459,793 -0.71(-2.66%)
Jun 10, 2004 26.67 26.84 26.52 26.80 2,357,523 +0.64(+2.45%)
Jun 09, 2004 26.62 26.95 26.14 26.15 2,983,219 -0.99(-3.66%)
Jun 08, 2004 27.42 27.57 26.89 27.15 1,606,289 -0.08(-0.30%)
Jun 07, 2004 26.77 27.30 26.73 27.23 3,117,954 +0.67(+2.51%)
Jun 04, 2004 26.79 26.79 26.20 26.56 2,386,332 +0.21(+0.79%)
Jun 03, 2004 27.08 27.32 26.23 26.35 2,640,510 -0.54(-2.01%)
Jun 02, 2004 27.71 27.74 26.75 26.89 2,818,236 -0.80(-2.90%)
Jun 01, 2004 27.41 27.75 27.19 27.70 3,299,225 +0.30(+1.09%)
May 28, 2004 27.62 27.64 26.95 27.40 4,144,198 -0.29(-1.04%)
May 27, 2004 27.69 27.80 27.28 27.69 3,750,741 +0.66(+2.44%)
May 26, 2004 27.08 27.56 26.84 27.03 2,003,180 -0.35(-1.29%)
May 25, 2004 26.29 27.46 25.86 27.38 3,319,724 +1.09(+4.15%)
May 24, 2004 25.90 26.55 25.88 26.29 2,409,378 +0.75(+2.93%)
May 21, 2004 25.56 26.41 25.44 25.54 3,725,700 +0.44(+1.76%)
May 20, 2004 25.41 25.99 24.95 25.10 2,881,614 -0.31(-1.21%)
May 19, 2004 25.95 27.07 25.27 25.41 6,997,669 -0.05(-0.18%)
May 18, 2004 23.49 25.69 23.28 25.45 5,695,751 +2.18(+9.39%)
May 17, 2004 23.49 23.65 23.15 23.27 3,098,453 -0.69(-2.86%)
May 14, 2004 24.37 24.53 23.83 23.95 2,769,372 -0.42(-1.70%)
May 13, 2004 24.19 24.68 23.79 24.37 3,679,053 +0.16(+0.67%)
May 12, 2004 24.46 24.64 22.98 24.21 6,088,875 -0.16(-0.67%)
May 11, 2004 24.19 24.56 23.86 24.37 3,632,073 +0.62(+2.62%)
May 10, 2004 23.47 24.41 22.76 23.75 6,641,442 +0.18(+0.77%)
May 07, 2004 25.00 25.90 23.50 23.56 5,872,369 -1.93(-7.57%)
May 06, 2004 26.34 26.34 25.11 25.50 3,061,002 -0.97(-3.65%)
May 05, 2004 26.85 27.02 26.16 26.46 2,807,267 +0.05(+0.17%)
May 04, 2004 25.72 27.03 25.52 26.42 6,480,004 +1.29(+5.14%)
May 03, 2004 25.86 26.62 24.68 25.13 7,909,898 -0.71(-2.76%)
Apr 30, 2004 26.76 27.02 25.72 25.84 6,257,626 -0.74(-2.78%)
Apr 29, 2004 27.58 27.88 26.17 26.58 8,485,290 -1.00(-3.63%)
Apr 28, 2004 29.92 30.00 27.16 27.58 13,281,333 -2.55(-8.45%)
Apr 27, 2004 32.54 32.54 29.40 30.13 12,372,096 -1.91(-5.97%)
Apr 26, 2004 31.60 32.43 31.59 32.04 2,530,706 +0.39(+1.23%)
Apr 23, 2004 32.33 32.46 31.19 31.65 2,426,331 -0.67(-2.07%)
Apr 22, 2004 31.68 32.67 31.23 32.32 3,834,729 +1.37(+4.43%)
Apr 21, 2004 31.27 31.27 30.04 30.95 6,045,441 -0.49(-1.55%)
Apr 20, 2004 33.07 33.21 31.43 31.43 3,213,797 -1.45(-4.42%)
Apr 19, 2004 33.21 33.26 32.26 32.89 2,117,860 -0.32(-0.98%)
Apr 16, 2004 32.94 33.56 32.37 33.21 2,127,943 +0.42(+1.27%)
Apr 15, 2004 32.94 33.62 32.31 32.80 3,103,328 +0.05(+0.14%)
Apr 14, 2004 33.30 34.11 32.52 32.75 4,966,788 -1.01(-2.99%)
Apr 13, 2004 35.83 35.83 33.51 33.76 3,663,762 -2.06(-5.74%)
Apr 12, 2004 35.19 36.08 35.02 35.82 1,851,825 +0.63(+1.80%)
Apr 08, 2004 35.74 35.82 34.87 35.19 1,438,092 -0.26(-0.74%)
Apr 07, 2004 35.43 35.88 34.99 35.45 2,394,531 -0.06(-0.18%)
Apr 06, 2004 34.93 35.68 34.14 35.51 2,774,137 +0.59(+1.68%)
Apr 05, 2004 34.93 35.78 34.57 34.93 2,756,187 -0.01(-0.03%)
Apr 02, 2004 34.12 35.05 33.89 34.94 3,936,666 +1.52(+4.54%)
Apr 01, 2004 33.61 34.06 32.97 33.42 3,072,525 -0.22(-0.64%)
Mar 31, 2004 34.16 34.61 33.55 33.64 2,477,632 -0.52(-1.53%)
Mar 30, 2004 33.44 34.21 33.11 34.16 1,895,149 +0.83(+2.49%)
Mar 29, 2004 32.83 33.65 32.60 33.33 2,521,066 +0.66(+2.02%)
Mar 26, 2004 31.59 32.84 31.48 32.67 3,153,410 +1.22(+3.87%)
Mar 25, 2004 31.16 31.74 30.82 31.45 5,320,688 +0.34(+1.10%)
Mar 24, 2004 32.21 32.31 30.88 31.11 3,948,300 -0.94(-2.93%)
Mar 23, 2004 32.49 32.74 32.04 32.05 2,868,761 +0.09(+0.28%)
Mar 22, 2004 32.81 33.21 31.85 31.96 3,542,878 -0.91(-2.77%)
Mar 19, 2004 31.51 33.47 31.51 32.87 6,434,576 +1.88(+6.06%)
Mar 18, 2004 31.32 31.36 30.64 30.99 3,114,408 -0.33(-1.07%)
Mar 17, 2004 30.67 31.55 30.32 31.33 4,100,320 +0.79(+2.60%)
Mar 16, 2004 31.02 31.36 30.26 30.53 3,935,891 -0.16(-0.53%)
Mar 15, 2004 31.55 31.58 30.57 30.69 3,256,234 -0.68(-2.16%)
Mar 12, 2004 31.71 32.17 30.82 31.37 4,514,053 -0.22(-0.69%)
Mar 11, 2004 31.59 32.61 31.27 31.59 4,035,169 -0.01(-0.03%)
Mar 10, 2004 32.62 33.08 31.20 31.60 5,286,894 -0.88(-2.72%)
Mar 09, 2004 33.12 33.23 32.37 32.48 4,136,885 -0.65(-1.96%)
Mar 08, 2004 34.30 34.56 33.03 33.13 3,785,311 -1.16(-3.39%)
Mar 05, 2004 34.39 34.75 33.93 34.30 6,716,565 -0.57(-1.63%)
Mar 04, 2004 35.16 35.45 34.84 34.86 6,982,489 -0.14(-0.39%)
Mar 03, 2004 35.20 35.29 33.99 35.00 5,661,624 -0.69(-1.92%)
Mar 02, 2004 35.34 36.24 35.03 35.69 6,265,936 +0.34(+0.97%)
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.