United States Steel Corp (NY: X )

28.66 USD +0.91 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 36.25 36.96 36.25 36.72 2,566,100 +0.59(+1.63%)
Oct 28, 2004 35.81 37.06 35.55 36.13 5,717,900 -1.05(-2.82%)
Oct 27, 2004 37.32 37.39 36.51 37.18 5,853,100 -0.27(-0.72%)
Oct 26, 2004 36.90 37.50 35.37 37.45 5,491,600 +1.60(+4.46%)
Oct 25, 2004 35.96 36.40 35.14 35.85 6,865,100 +2.24(+6.66%)
Oct 22, 2004 34.90 34.90 33.56 33.61 2,368,600 -0.50(-1.47%)
Oct 21, 2004 33.33 34.33 32.12 34.11 4,025,100 +0.78(+2.34%)
Oct 20, 2004 32.70 34.42 32.70 33.33 4,526,100 +0.45(+1.37%)
Oct 19, 2004 35.05 35.15 32.34 32.88 6,262,100 -1.85(-5.33%)
Oct 18, 2004 34.51 35.25 34.50 34.73 3,338,000 -0.99(-2.77%)
Oct 15, 2004 35.61 36.20 35.42 35.72 3,304,300 +0.11(+0.31%)
Oct 14, 2004 35.64 35.89 35.23 35.61 4,092,100 -0.07(-0.20%)
Oct 13, 2004 37.15 37.15 35.00 35.68 6,865,700 -1.78(-4.75%)
Oct 12, 2004 38.40 38.40 37.31 37.46 4,253,900 -1.28(-3.30%)
Oct 11, 2004 39.34 39.82 38.63 38.74 2,429,600 -0.25(-0.64%)
Oct 08, 2004 40.03 41.50 38.60 38.99 4,452,400 -1.62(-3.99%)
Oct 07, 2004 41.70 41.75 40.45 40.61 3,401,000 -1.09(-2.61%)
Oct 06, 2004 40.60 41.85 40.30 41.70 3,920,900 +1.21(+2.99%)
Oct 05, 2004 40.30 41.29 40.09 40.49 3,593,800 -0.26(-0.64%)
Oct 04, 2004 38.36 41.08 38.36 40.75 6,220,400 +2.39(+6.23%)
Oct 01, 2004 39.40 39.63 37.45 38.36 2,373,000 +0.74(+1.97%)
Sep 30, 2004 36.82 38.02 36.67 37.62 5,689,400 +0.80(+2.17%)
Sep 29, 2004 37.79 37.90 36.77 36.82 4,143,000 -0.93(-2.46%)
Sep 28, 2004 35.70 37.75 35.70 37.75 4,945,200 +2.17(+6.10%)
Sep 27, 2004 35.32 35.77 34.96 35.58 2,170,400 +0.26(+0.74%)
Sep 24, 2004 35.10 35.56 35.06 35.32 1,686,700 +0.31(+0.89%)
Sep 23, 2004 35.69 35.78 34.73 35.01 2,967,500 -0.61(-1.71%)
Sep 22, 2004 36.00 36.16 35.46 35.62 3,464,100 -0.46(-1.27%)
Sep 21, 2004 36.50 36.89 36.03 36.08 4,435,000 -1.71(-4.53%)
Sep 20, 2004 37.93 38.57 37.72 37.79 1,629,400 -0.21(-0.55%)
Sep 17, 2004 38.05 38.56 37.96 38.00 2,024,200 +0.20(+0.53%)
Sep 16, 2004 38.09 38.61 37.74 37.80 1,533,700 -0.28(-0.74%)
Sep 15, 2004 38.32 38.78 38.01 38.08 1,606,100 -0.24(-0.63%)
Sep 14, 2004 38.87 39.00 38.06 38.32 2,552,700 -0.67(-1.72%)
Sep 13, 2004 39.05 39.61 38.71 38.99 3,022,300 +0.31(+0.80%)
Sep 10, 2004 39.95 39.95 38.40 38.68 4,470,200 -1.28(-3.20%)
Sep 09, 2004 38.98 39.98 38.80 39.96 5,382,100 +1.96(+5.16%)
Sep 08, 2004 38.28 38.87 37.82 38.00 2,143,500 -0.51(-1.32%)
Sep 07, 2004 38.01 38.89 37.81 38.51 2,204,700 +0.40(+1.05%)
Sep 03, 2004 38.26 38.63 37.75 38.11 1,517,300 -0.14(-0.37%)
Sep 02, 2004 36.73 38.38 36.18 38.25 3,267,800 +1.66(+4.54%)
Sep 01, 2004 36.96 37.24 36.30 36.59 2,755,600 -0.32(-0.87%)
Aug 31, 2004 36.00 36.95 35.95 36.91 2,006,000 +1.02(+2.84%)
Aug 30, 2004 35.95 36.73 35.63 35.89 1,822,800 -0.43(-1.18%)
Aug 27, 2004 35.52 36.74 35.35 36.32 1,604,600 +1.04(+2.95%)
Aug 26, 2004 35.85 35.99 35.03 35.28 2,529,600 -0.56(-1.56%)
Aug 25, 2004 35.60 35.97 34.60 35.84 2,729,600 +0.24(+0.67%)
Aug 24, 2004 36.37 36.66 35.34 35.60 2,895,900 -0.40(-1.11%)
Aug 23, 2004 37.80 38.05 35.87 36.00 3,161,700 -1.60(-4.26%)
Aug 20, 2004 37.00 37.75 36.57 37.60 2,296,200 +0.60(+1.62%)
Aug 19, 2004 37.02 37.54 36.52 37.00 2,126,700 -0.08(-0.22%)
Aug 18, 2004 36.79 37.20 36.02 37.08 2,943,400 +0.09(+0.24%)
Aug 17, 2004 37.31 37.78 36.68 36.99 2,378,700 -0.22(-0.59%)
Aug 16, 2004 35.70 37.29 35.65 37.21 2,785,700 +1.68(+4.73%)
Aug 13, 2004 35.44 36.19 35.26 35.53 1,889,200 +0.30(+0.85%)
Aug 12, 2004 36.44 36.44 35.05 35.23 1,723,000 -1.40(-3.82%)
Aug 11, 2004 36.85 36.85 35.48 36.63 2,860,900 -0.22(-0.60%)
Aug 10, 2004 35.42 36.92 35.34 36.85 3,133,900 +1.89(+5.41%)
Aug 09, 2004 34.30 35.55 34.25 34.96 2,095,600 +0.86(+2.52%)
Aug 06, 2004 35.61 35.80 33.50 34.10 4,245,100 -1.87(-5.20%)
Aug 05, 2004 37.47 37.95 35.90 35.97 2,434,400 -1.55(-4.13%)
Aug 04, 2004 37.05 37.73 36.66 37.52 1,926,200 +0.22(+0.59%)
Aug 03, 2004 37.96 38.04 37.24 37.30 1,767,700 -0.82(-2.15%)
Aug 02, 2004 38.00 38.20 37.37 38.12 1,646,100 -0.02(-0.05%)
Jul 30, 2004 37.70 38.33 37.70 38.14 2,637,500 +0.35(+0.93%)
Jul 29, 2004 36.82 37.87 36.61 37.79 2,939,800 +1.15(+3.14%)
Jul 28, 2004 36.15 36.89 35.15 36.64 4,921,500 +2.57(+7.54%)
Jul 27, 2004 33.56 34.58 32.95 34.07 4,955,800 +0.15(+0.44%)
Jul 26, 2004 34.15 34.51 33.40 33.92 2,846,600 +0.04(+0.12%)
Jul 23, 2004 33.85 34.26 33.25 33.88 2,562,800 -0.64(-1.85%)
Jul 22, 2004 34.86 34.99 33.30 34.52 4,387,700 -0.34(-0.98%)
Jul 21, 2004 36.80 36.99 34.75 34.86 3,230,500 -1.97(-5.35%)
Jul 20, 2004 37.21 37.26 36.42 36.83 2,247,600 -0.38(-1.02%)
Jul 19, 2004 37.15 37.75 36.39 37.21 2,188,600 +0.21(+0.57%)
Jul 16, 2004 37.56 37.83 36.90 37.00 2,872,000 -0.40(-1.07%)
Jul 15, 2004 36.73 37.61 36.25 37.40 3,903,800 +0.67(+1.82%)
Jul 14, 2004 35.48 36.86 35.30 36.73 4,796,200 +1.54(+4.38%)
Jul 13, 2004 34.95 35.44 34.74 35.19 2,357,400 +0.24(+0.69%)
Jul 12, 2004 34.40 35.08 33.70 34.95 2,489,400 +0.57(+1.66%)
Jul 09, 2004 33.80 34.52 33.54 34.38 2,102,100 +0.81(+2.41%)
Jul 08, 2004 34.73 34.73 33.57 33.57 2,164,100 -1.16(-3.34%)
Jul 07, 2004 33.50 34.90 33.50 34.73 2,175,800 +1.10(+3.27%)
Jul 06, 2004 33.69 34.22 33.22 33.63 2,183,700 -0.09(-0.27%)
Jul 02, 2004 34.55 34.55 33.65 33.72 2,281,500 -0.80(-2.32%)
Jul 01, 2004 35.25 35.25 34.40 34.52 2,861,100 -0.60(-1.71%)
Jun 30, 2004 35.00 35.50 34.61 35.12 2,520,400 +0.12(+0.34%)
Jun 29, 2004 33.45 35.14 33.03 35.00 3,553,700 +1.55(+4.63%)
Jun 28, 2004 34.72 35.00 33.45 33.45 3,329,100 -0.80(-2.34%)
Jun 25, 2004 33.85 34.58 33.82 34.25 1,756,900 +0.29(+0.85%)
Jun 24, 2004 34.54 34.75 33.84 33.96 2,622,600 -0.58(-1.68%)
Jun 23, 2004 33.19 34.89 33.13 34.54 3,768,100 +1.35(+4.07%)
Jun 22, 2004 32.32 33.25 32.01 33.19 3,005,900 +0.87(+2.69%)
Jun 21, 2004 31.89 32.67 31.88 32.32 3,685,300 +0.44(+1.38%)
Jun 18, 2004 30.60 31.98 30.43 31.88 3,639,600 +1.28(+4.18%)
Jun 17, 2004 30.48 31.00 30.05 30.60 1,575,800 +0.12(+0.39%)
Jun 16, 2004 30.07 30.70 29.80 30.48 2,006,300 +0.14(+0.46%)
Jun 15, 2004 29.50 30.35 29.27 30.34 3,036,500 +1.44(+4.98%)
Jun 14, 2004 29.58 29.58 28.51 28.90 2,220,000 -0.79(-2.66%)
Jun 10, 2004 29.55 29.74 29.38 29.69 2,127,700 +0.71(+2.45%)
Jun 09, 2004 29.50 29.86 28.96 28.98 2,692,400 -1.10(-3.66%)
Jun 08, 2004 30.38 30.55 29.80 30.08 1,449,700 -0.09(-0.30%)
Jun 07, 2004 29.66 30.25 29.62 30.17 2,814,000 +0.74(+2.51%)
Jun 04, 2004 29.68 29.68 29.03 29.43 2,153,700 +0.23(+0.79%)
Jun 03, 2004 30.00 30.27 29.06 29.20 2,383,100 -0.60(-2.01%)
Jun 02, 2004 30.70 30.74 29.64 29.80 2,543,500 -0.89(-2.90%)
Jun 01, 2004 30.37 30.75 30.13 30.69 2,977,600 +0.33(+1.09%)
May 28, 2004 30.60 30.63 29.86 30.36 3,740,200 -0.32(-1.04%)
May 27, 2004 30.68 30.80 30.23 30.68 3,385,100 +0.73(+2.44%)
May 26, 2004 30.00 30.54 29.74 29.95 1,807,900 -0.39(-1.29%)
May 25, 2004 29.13 30.43 28.65 30.34 2,996,100 +1.21(+4.15%)
May 24, 2004 28.70 29.42 28.68 29.13 2,174,500 +0.83(+2.93%)
May 21, 2004 28.32 29.26 28.19 28.30 3,362,500 +0.49(+1.76%)
May 20, 2004 28.15 28.80 27.65 27.81 2,600,700 -0.34(-1.21%)
May 19, 2004 28.75 29.99 28.00 28.15 6,315,500 -0.05(-0.18%)
May 18, 2004 26.03 28.47 25.80 28.20 5,140,500 +2.42(+9.39%)
May 17, 2004 26.03 26.20 25.65 25.78 2,796,400 -0.76(-2.86%)
May 14, 2004 27.00 27.18 26.40 26.54 2,499,400 -0.46(-1.70%)
May 13, 2004 26.80 27.35 26.36 27.00 3,320,400 +0.18(+0.67%)
May 12, 2004 27.10 27.30 25.46 26.82 5,495,300 -0.18(-0.67%)
May 11, 2004 26.80 27.21 26.44 27.00 3,278,000 +0.69(+2.62%)
May 10, 2004 26.00 27.05 25.22 26.31 5,994,000 +0.20(+0.77%)
May 07, 2004 27.70 28.70 26.04 26.11 5,299,900 -2.14(-7.58%)
May 06, 2004 29.18 29.18 27.82 28.25 2,762,600 -1.07(-3.65%)
May 05, 2004 29.75 29.94 28.99 29.32 2,533,600 +0.05(+0.17%)
May 04, 2004 28.50 29.95 28.28 29.27 5,848,300 +1.43(+5.14%)
May 03, 2004 28.65 29.50 27.35 27.84 7,138,800 -0.79(-2.76%)
Apr 30, 2004 29.65 29.94 28.50 28.63 5,647,600 -0.82(-2.78%)
Apr 29, 2004 30.56 30.89 29.00 29.45 7,658,100 -1.11(-3.63%)
Apr 28, 2004 33.15 33.24 30.09 30.56 11,986,600 -2.82(-8.45%)
Apr 27, 2004 36.05 36.05 32.58 33.38 11,166,000 -2.12(-5.97%)
Apr 26, 2004 35.01 35.93 35.00 35.50 2,284,000 +0.43(+1.23%)
Apr 23, 2004 35.82 35.97 34.56 35.07 2,189,800 -0.74(-2.07%)
Apr 22, 2004 35.10 36.20 34.60 35.81 3,460,900 +1.52(+4.43%)
Apr 21, 2004 34.65 34.65 33.28 34.29 5,456,100 -0.54(-1.55%)
Apr 20, 2004 36.64 36.80 34.82 34.83 2,900,500 -1.61(-4.42%)
Apr 19, 2004 36.80 36.85 35.75 36.44 1,911,400 -0.36(-0.98%)
Apr 16, 2004 36.50 37.18 35.87 36.80 1,920,500 +0.46(+1.27%)
Apr 15, 2004 36.50 37.25 35.80 36.34 2,800,800 +0.05(+0.14%)
Apr 14, 2004 36.90 37.79 36.03 36.29 4,482,600 -1.12(-2.99%)
Apr 13, 2004 39.70 39.70 37.13 37.41 3,306,600 -2.28(-5.74%)
Apr 12, 2004 38.99 39.98 38.80 39.69 1,671,300 +0.70(+1.80%)
Apr 08, 2004 39.60 39.69 38.64 38.99 1,297,900 -0.29(-0.74%)
Apr 07, 2004 39.26 39.75 38.77 39.28 2,161,100 -0.07(-0.18%)
Apr 06, 2004 38.70 39.53 37.83 39.35 2,503,700 +0.65(+1.68%)
Apr 05, 2004 38.70 39.65 38.30 38.70 2,487,500 -0.01(-0.03%)
Apr 02, 2004 37.80 38.84 37.55 38.71 3,552,900 +1.68(+4.54%)
Apr 01, 2004 37.24 37.74 36.53 37.03 2,773,000 -0.24(-0.64%)
Mar 31, 2004 37.85 38.35 37.17 37.27 2,236,100 -0.58(-1.53%)
Mar 30, 2004 37.05 37.91 36.69 37.85 1,710,400 +0.92(+2.49%)
Mar 29, 2004 36.38 37.28 36.12 36.93 2,275,300 +0.73(+2.02%)
Mar 26, 2004 35.00 36.39 34.88 36.20 2,846,000 +1.35(+3.87%)
Mar 25, 2004 34.53 35.17 34.15 34.85 4,802,000 +0.38(+1.10%)
Mar 24, 2004 35.69 35.80 34.22 34.47 3,563,400 -1.04(-2.93%)
Mar 23, 2004 36.00 36.28 35.50 35.51 2,589,100 +0.10(+0.28%)
Mar 22, 2004 36.35 36.80 35.29 35.41 3,197,500 -1.01(-2.77%)
Mar 19, 2004 34.91 37.08 34.91 36.42 5,807,300 +2.08(+6.06%)
Mar 18, 2004 34.70 34.75 33.95 34.34 2,810,800 -0.37(-1.07%)
Mar 17, 2004 33.98 34.96 33.60 34.71 3,700,600 +0.88(+2.60%)
Mar 16, 2004 34.37 34.75 33.53 33.83 3,552,200 -0.18(-0.53%)
Mar 15, 2004 34.96 34.99 33.87 34.01 2,938,800 -0.75(-2.16%)
Mar 12, 2004 35.13 35.64 34.15 34.76 4,074,000 -0.24(-0.69%)
Mar 11, 2004 35.00 36.13 34.65 35.00 3,641,800 -0.01(-0.03%)
Mar 10, 2004 36.14 36.65 34.57 35.01 4,771,500 -0.98(-2.72%)
Mar 09, 2004 36.70 36.82 35.87 35.99 3,733,600 -0.72(-1.96%)
Mar 08, 2004 38.00 38.29 36.60 36.71 3,416,300 -1.29(-3.39%)
Mar 05, 2004 38.10 38.50 37.60 38.00 6,061,800 -0.63(-1.63%)
Mar 04, 2004 38.96 39.28 38.60 38.63 6,301,800 -0.15(-0.39%)
Mar 03, 2004 39.00 39.10 37.66 38.78 5,109,700 -0.76(-1.92%)
Mar 02, 2004 39.16 40.15 38.81 39.54 5,655,100 +0.38(+0.97%)
Mar 01, 2004 37.08 39.32 37.08 39.16 4,446,100 +2.41(+6.56%)
Feb 27, 2004 35.65 37.09 35.36 36.75 2,809,000 +1.13(+3.17%)
Feb 26, 2004 34.46 35.84 34.32 35.62 1,972,600 +1.15(+3.34%)
Feb 25, 2004 34.75 34.75 33.98 34.47 2,303,300 -0.48(-1.37%)
Feb 24, 2004 34.76 35.72 34.68 34.95 1,747,200 +0.14(+0.40%)
Feb 23, 2004 35.05 35.41 34.76 34.81 1,734,800 -0.24(-0.68%)
Feb 20, 2004 35.71 35.71 34.88 35.05 2,625,500 -0.66(-1.85%)
Feb 19, 2004 36.41 36.42 35.61 35.71 1,643,900 -0.22(-0.61%)
Feb 18, 2004 36.29 36.82 35.93 35.93 2,013,100 -0.48(-1.32%)
Feb 17, 2004 36.20 36.49 35.81 36.41 1,574,800 +0.66(+1.85%)
Feb 13, 2004 36.27 36.57 35.71 35.75 2,840,200 -0.34(-0.94%)
Feb 12, 2004 35.45 36.29 35.39 36.09 2,185,700 +0.45(+1.26%)
Feb 11, 2004 34.00 35.75 33.75 35.64 3,566,600 +1.75(+5.16%)
Feb 10, 2004 33.52 34.09 33.51 33.89 1,167,900 +0.35(+1.04%)
Feb 09, 2004 33.95 34.26 33.43 33.54 1,689,700 +0.05(+0.15%)
Feb 06, 2004 32.45 33.51 32.36 33.49 2,635,200 +1.62(+5.08%)
Feb 05, 2004 31.75 32.51 31.45 31.87 3,513,000 +0.40(+1.27%)
Feb 04, 2004 32.57 32.57 31.40 31.47 3,347,500 -1.27(-3.88%)
Feb 03, 2004 32.78 33.21 32.42 32.74 4,513,800 -0.03(-0.09%)
Feb 02, 2004 34.25 34.96 32.68 32.77 4,027,300 -1.28(-3.76%)
Jan 30, 2004 33.75 34.10 32.30 34.05 4,217,700 +1.34(+4.10%)
Jan 29, 2004 33.53 33.66 31.62 32.71 5,737,500 -0.57(-1.71%)
Jan 28, 2004 35.09 35.16 32.93 33.28 3,328,800 -1.81(-5.16%)
Jan 27, 2004 35.31 35.85 34.91 35.09 1,302,400 -0.21(-0.59%)
Jan 26, 2004 34.77 35.55 34.77 35.30 1,735,300 -0.34(-0.95%)
Jan 23, 2004 36.90 36.95 35.38 35.64 1,903,100 -1.00(-2.73%)
Jan 22, 2004 37.15 37.39 36.55 36.64 2,350,700 +0.02(+0.05%)
Jan 21, 2004 36.20 37.90 35.75 36.62 4,340,800 +1.48(+4.21%)
Jan 20, 2004 33.60 35.50 33.19 35.14 2,809,400 +1.48(+4.40%)
Jan 16, 2004 34.05 34.16 33.38 33.66 2,344,300 -0.33(-0.97%)
Jan 15, 2004 34.36 34.75 33.37 33.99 2,447,300 -0.18(-0.53%)
Jan 14, 2004 34.53 34.80 33.81 34.17 2,811,600 -0.59(-1.70%)
Jan 13, 2004 34.94 35.21 34.41 34.76 2,858,700 -0.04(-0.11%)
Jan 12, 2004 35.00 35.15 34.68 34.80 2,325,300 -0.28(-0.80%)
Jan 09, 2004 35.00 35.75 34.50 35.08 2,312,800 -0.64(-1.79%)
Jan 08, 2004 35.54 36.35 35.01 35.72 2,903,800 +0.22(+0.62%)
Jan 07, 2004 35.55 35.84 34.80 35.50 3,952,800 -0.80(-2.20%)
Jan 06, 2004 36.95 37.23 36.03 36.30 2,663,700 -0.68(-1.84%)
Jan 05, 2004 35.90 37.02 35.67 36.98 2,552,900 +1.46(+4.11%)
Jan 02, 2004 35.48 36.50 35.30 35.52 2,371,600 +0.50(+1.43%)
Dec 31, 2003 35.30 35.35 34.62 35.02 2,800,800 -0.48(-1.35%)
Dec 30, 2003 36.84 36.87 35.24 35.50 2,959,700 -1.33(-3.61%)
Dec 29, 2003 35.08 37.05 35.08 36.83 2,910,500 +1.11(+3.11%)
Dec 26, 2003 35.39 35.94 34.75 35.72 1,634,800 +1.24(+3.60%)
Dec 24, 2003 34.30 34.71 34.13 34.48 938,900 +0.21(+0.61%)
Dec 23, 2003 34.89 34.94 33.61 34.27 3,213,200 -0.13(-0.38%)
Dec 22, 2003 33.43 35.00 33.42 34.40 3,345,700 +1.08(+3.24%)
Dec 19, 2003 33.30 33.45 32.50 33.32 3,452,200 +0.16(+0.48%)
Dec 18, 2003 32.05 33.40 31.94 33.16 3,006,600 +1.36(+4.28%)
Dec 17, 2003 30.70 31.88 30.55 31.80 2,301,200 +1.10(+3.58%)
Dec 16, 2003 31.25 31.25 30.55 30.70 3,950,000 -0.55(-1.76%)
Dec 15, 2003 31.24 31.68 31.05 31.25 3,989,600 +0.83(+2.73%)
Dec 12, 2003 30.04 30.69 29.71 30.42 5,618,900 +0.38(+1.26%)
Dec 11, 2003 28.30 30.08 28.11 30.04 4,657,200 +1.81(+6.41%)
Dec 10, 2003 28.50 28.54 27.87 28.23 4,032,800 -0.21(-0.74%)
Dec 09, 2003 27.94 28.71 27.90 28.44 2,792,600 +0.53(+1.90%)
Dec 08, 2003 26.65 27.93 26.65 27.91 2,489,000 +1.78(+6.81%)
Dec 05, 2003 25.96 26.78 25.94 26.13 1,542,300 +0.00(+0.00%)
Dec 04, 2003 25.63 26.17 25.53 26.13 3,204,400 +0.38(+1.48%)
Dec 03, 2003 26.00 26.10 25.50 25.75 3,003,900 -0.24(-0.92%)
Dec 02, 2003 25.87 26.09 25.51 25.99 3,186,300 +0.12(+0.46%)
Dec 01, 2003 24.85 26.24 24.75 25.87 3,494,500 +1.02(+4.10%)
Nov 28, 2003 24.58 24.96 24.51 24.85 559,100 +0.25(+1.02%)
Nov 26, 2003 24.00 24.60 24.00 24.60 4,177,500 +0.64(+2.67%)
Nov 25, 2003 23.30 24.14 23.25 23.96 4,665,800 +0.76(+3.28%)
Nov 24, 2003 23.02 23.45 22.87 23.20 1,469,500 +0.30(+1.31%)
Nov 21, 2003 22.56 22.94 22.53 22.90 914,900 +0.34(+1.51%)
Nov 20, 2003 22.60 22.80 22.60 22.56 910,700 -0.08(-0.35%)
Nov 19, 2003 22.60 22.64 22.52 22.64 871,500 -0.06(-0.26%)
Nov 18, 2003 22.93 23.01 22.54 22.70 1,163,100 -0.14(-0.61%)
Nov 17, 2003 22.91 23.15 22.67 22.84 2,227,100 -0.43(-1.85%)
Nov 14, 2003 23.61 24.35 23.12 23.27 2,902,300 -0.35(-1.48%)
Nov 13, 2003 23.25 23.65 23.11 23.62 1,859,700 +0.32(+1.37%)
Nov 12, 2003 23.65 23.95 23.09 23.30 3,735,700 -0.40(-1.69%)
Nov 11, 2003 23.48 24.09 23.67 23.70 2,658,500 +0.22(+0.94%)
Nov 10, 2003 24.32 24.32 23.48 23.48 2,274,800 -0.92(-3.77%)
Nov 07, 2003 24.52 24.60 24.18 24.40 1,668,700 +0.00(+0.00%)
Nov 06, 2003 24.01 24.49 23.95 24.40 1,534,300 +0.39(+1.62%)
Nov 05, 2003 23.76 24.17 23.95 24.01 2,275,600 -0.11(-0.46%)
Nov 04, 2003 23.76 24.17 23.51 24.12 1,589,800 +0.30(+1.26%)
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.