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 (%)
Sep 30, 2005 37.88 38.63 37.86 38.22 3,028,426 +0.35(+0.93%)
Sep 29, 2005 38.15 38.40 37.67 37.87 2,612,145 -0.19(-0.50%)
Sep 28, 2005 38.42 38.77 38.06 38.06 2,455,361 -0.16(-0.43%)
Sep 27, 2005 38.68 38.94 37.86 38.22 2,561,952 -0.46(-1.19%)
Sep 26, 2005 38.77 39.30 38.10 38.68 2,324,726 +0.10(+0.26%)
Sep 23, 2005 38.58 38.80 37.74 38.58 2,148,219 +0.14(+0.38%)
Sep 22, 2005 38.75 39.21 37.92 38.44 2,521,731 -0.32(-0.82%)
Sep 21, 2005 38.76 39.83 38.65 38.75 3,624,317 +0.12(+0.30%)
Sep 20, 2005 38.58 39.89 38.42 38.64 7,256,612 -2.20(-5.39%)
Sep 19, 2005 40.61 41.47 40.60 40.84 3,244,933 +0.23(+0.56%)
Sep 16, 2005 40.50 40.68 40.16 40.61 2,901,226 +0.65(+1.63%)
Sep 15, 2005 39.98 40.41 39.89 39.96 2,228,661 +0.16(+0.41%)
Sep 14, 2005 40.05 40.51 39.62 39.80 2,830,424 -0.25(-0.63%)
Sep 13, 2005 40.34 41.06 40.00 40.05 2,760,730 -0.38(-0.94%)
Sep 12, 2005 40.97 41.43 40.04 40.43 4,915,598 -0.54(-1.32%)
Sep 09, 2005 39.80 41.06 39.73 40.97 3,578,777 +1.32(+3.32%)
Sep 08, 2005 40.25 40.69 39.58 39.66 3,484,485 -0.69(-1.72%)
Sep 07, 2005 40.43 41.11 40.18 40.35 4,958,256 +0.85(+2.15%)
Sep 06, 2005 39.98 40.39 38.92 39.50 4,196,274 -0.39(-0.97%)
Sep 02, 2005 39.48 40.07 39.12 39.89 4,111,179 +0.49(+1.24%)
Sep 01, 2005 38.37 39.66 38.36 39.40 5,252,988 +1.57(+4.15%)
Aug 31, 2005 36.73 37.83 36.30 37.83 3,756,171 +1.05(+2.85%)
Aug 30, 2005 37.27 37.40 36.46 36.79 2,989,313 -0.61(-1.64%)
Aug 29, 2005 36.20 37.52 35.85 37.40 4,296,993 +1.21(+3.34%)
Aug 26, 2005 36.40 36.54 35.65 36.19 3,640,715 -0.20(-0.55%)
Aug 25, 2005 35.82 36.75 35.56 36.39 3,028,316 +0.57(+1.59%)
Aug 24, 2005 36.19 36.60 35.60 35.82 3,994,394 -0.56(-1.54%)
Aug 23, 2005 37.77 37.77 36.15 36.38 4,444,027 -1.28(-3.40%)
Aug 22, 2005 37.45 38.09 37.45 37.66 2,538,130 +0.52(+1.41%)
Aug 19, 2005 37.95 37.95 36.56 37.14 3,529,914 +0.13(+0.34%)
Aug 18, 2005 38.04 38.14 36.92 37.01 3,550,301 -1.28(-3.35%)
Aug 17, 2005 38.45 38.91 38.16 38.29 3,101,112 -0.15(-0.40%)
Aug 16, 2005 39.67 39.86 38.38 38.45 3,736,780 -1.34(-3.36%)
Aug 15, 2005 40.16 40.63 39.59 39.78 3,120,392 +0.07(+0.18%)
Aug 12, 2005 40.48 40.57 38.97 39.71 3,921,708 -0.70(-1.74%)
Aug 11, 2005 40.07 41.10 39.61 40.41 4,781,750 +0.32(+0.79%)
Aug 10, 2005 38.69 41.24 38.37 40.10 6,862,934 +1.52(+3.93%)
Aug 09, 2005 39.39 39.61 38.42 38.58 3,461,549 -0.36(-0.93%)
Aug 08, 2005 38.13 39.26 38.12 38.94 4,599,481 +1.56(+4.18%)
Aug 05, 2005 38.50 38.99 37.09 37.38 3,833,288 -1.11(-2.88%)
Aug 04, 2005 38.76 38.94 38.23 38.49 2,830,978 -0.61(-1.57%)
Aug 03, 2005 39.72 40.17 38.97 39.11 3,474,402 -0.61(-1.55%)
Aug 02, 2005 39.70 40.23 39.60 39.72 5,934,528 +1.16(+3.00%)
Aug 01, 2005 38.63 39.09 37.83 38.56 4,296,993 +0.07(+0.19%)
Jul 29, 2005 39.62 39.62 38.40 38.49 3,576,894 -1.21(-3.05%)
Jul 28, 2005 39.08 40.18 39.08 39.70 4,896,651 +0.80(+2.06%)
Jul 27, 2005 39.42 39.48 38.50 38.90 5,145,178 -0.53(-1.35%)
Jul 26, 2005 37.63 39.68 36.73 39.43 10,533,234 +1.86(+4.95%)
Jul 25, 2005 38.45 38.72 37.50 37.57 5,311,713 -0.84(-2.19%)
Jul 22, 2005 37.82 39.39 37.82 38.41 6,776,177 +1.25(+3.38%)
Jul 21, 2005 36.14 37.73 35.97 37.16 8,983,564 +1.02(+2.82%)
Jul 20, 2005 34.53 36.37 34.39 36.14 7,034,898 +1.62(+4.68%)
Jul 19, 2005 33.59 34.97 33.07 34.52 6,913,681 +1.14(+3.41%)
Jul 18, 2005 33.21 33.89 33.02 33.38 4,724,133 -0.31(-0.91%)
Jul 15, 2005 33.92 34.17 33.40 33.69 2,948,095 -0.20(-0.59%)
Jul 14, 2005 34.66 34.89 33.48 33.89 4,952,051 -0.63(-1.83%)
Jul 13, 2005 34.43 34.52 33.78 34.52 4,775,655 +0.07(+0.21%)
Jul 12, 2005 34.07 34.73 33.56 34.45 7,377,718 +0.35(+1.03%)
Jul 11, 2005 33.35 34.24 33.22 34.10 6,187,488 +1.05(+3.17%)
Jul 08, 2005 32.93 33.34 32.67 33.05 4,352,061 +0.30(+0.91%)
Jul 07, 2005 32.08 32.81 31.99 32.75 5,708,715 +0.21(+0.64%)
Jul 06, 2005 31.65 33.03 31.34 32.54 7,515,444 +0.89(+2.82%)
Jul 05, 2005 31.41 31.81 31.14 31.65 2,966,267 +0.24(+0.78%)
Jul 01, 2005 31.18 31.64 30.77 31.41 3,237,066 +0.39(+1.25%)
Jun 30, 2005 31.59 32.03 30.91 31.02 4,337,435 -0.54(-1.72%)
Jun 29, 2005 32.40 32.82 31.39 31.56 7,444,088 -0.03(-0.09%)
Jun 28, 2005 31.68 32.19 31.36 31.59 9,725,491 +0.81(+2.64%)
Jun 27, 2005 32.86 32.86 30.73 30.78 4,246,689 -0.33(-1.07%)
Jun 24, 2005 31.15 31.97 30.86 31.11 6,645,985 -0.62(-1.96%)
Jun 23, 2005 33.40 33.53 31.51 31.73 11,815,651 -2.21(-6.51%)
Jun 22, 2005 34.83 35.01 33.77 33.94 6,804,320 -0.81(-2.34%)
Jun 21, 2005 35.10 35.42 34.65 34.76 5,808,436 -0.81(-2.28%)
Jun 20, 2005 36.76 36.87 35.50 35.57 5,669,270 -1.61(-4.32%)
Jun 17, 2005 37.82 38.26 36.97 37.17 5,353,818 -0.21(-0.56%)
Jun 16, 2005 36.55 37.77 36.47 37.38 7,964,412 +0.64(+1.74%)
Jun 15, 2005 35.20 36.91 34.92 36.74 8,588,335 +2.26(+6.54%)
Jun 14, 2005 34.34 34.50 33.91 34.49 3,360,831 +0.20(+0.58%)
Jun 13, 2005 34.12 34.75 33.78 34.29 4,641,586 +0.05(+0.13%)
Jun 10, 2005 34.12 34.71 33.87 34.24 4,045,806 +0.26(+0.77%)
Jun 09, 2005 34.49 34.63 33.65 33.98 5,226,728 -0.51(-1.47%)
Jun 08, 2005 34.85 35.16 34.30 34.49 4,663,635 -0.39(-1.11%)
Jun 07, 2005 34.61 35.32 34.37 34.87 5,034,045 -0.03(-0.08%)
Jun 06, 2005 35.88 35.97 34.74 34.90 3,879,382 -0.52(-1.48%)
Jun 03, 2005 36.10 36.78 35.41 35.42 3,712,958 -0.57(-1.58%)
Jun 02, 2005 36.10 37.17 35.85 35.99 4,604,024 -0.21(-0.57%)
Jun 01, 2005 35.89 36.60 35.74 36.20 5,096,758 +0.31(+0.86%)
May 31, 2005 35.52 36.17 35.51 35.89 4,442,586 -0.53(-1.46%)
May 27, 2005 36.81 37.09 35.88 36.43 4,598,041 +0.69(+1.94%)
May 26, 2005 35.18 35.84 35.14 35.73 4,500,424 +0.86(+2.46%)
May 25, 2005 35.21 35.47 34.33 34.87 7,708,793 -1.22(-3.38%)
May 24, 2005 36.62 36.88 35.99 36.09 5,319,802 -0.62(-1.70%)
May 23, 2005 36.19 37.20 35.89 36.71 4,020,100 +0.48(+1.32%)
May 20, 2005 36.47 36.82 35.86 36.24 4,430,730 -0.23(-0.64%)
May 19, 2005 37.23 37.23 35.88 36.47 5,813,422 -0.55(-1.49%)
May 18, 2005 35.88 37.77 35.79 37.02 7,813,279 +1.57(+4.43%)
May 17, 2005 34.61 35.60 34.43 35.45 6,490,530 +0.75(+2.16%)
May 16, 2005 34.01 34.84 33.48 34.70 7,400,654 +0.60(+1.77%)
May 13, 2005 35.47 35.74 33.51 34.10 8,978,578 -1.08(-3.08%)
May 12, 2005 37.90 37.90 34.98 35.18 9,299,349 -2.82(-7.41%)
May 11, 2005 37.67 38.18 36.87 38.00 5,156,259 +0.35(+0.94%)
May 10, 2005 39.91 39.91 37.54 37.64 6,036,577 -2.65(-6.58%)
May 09, 2005 39.95 40.75 39.56 40.30 3,723,817 +0.35(+0.88%)
May 06, 2005 39.91 40.51 39.82 39.95 3,436,841 +0.51(+1.28%)
May 05, 2005 40.54 40.91 39.13 39.44 4,987,730 -1.02(-2.52%)
May 04, 2005 39.40 40.60 39.40 40.46 3,806,475 +1.10(+2.80%)
May 03, 2005 38.58 39.67 38.31 39.36 4,028,078 +0.77(+1.99%)
May 02, 2005 38.45 38.67 37.77 38.59 3,141,887 +0.00(+0.00%)
Apr 29, 2005 38.46 38.98 37.01 38.59 6,090,315 +0.85(+2.25%)
Apr 28, 2005 38.63 39.48 37.53 37.74 5,446,226 -0.90(-2.34%)
Apr 27, 2005 39.76 39.76 37.50 38.65 10,644,811 -1.53(-3.80%)
Apr 26, 2005 43.32 43.47 40.16 40.17 8,959,521 -1.72(-4.11%)
Apr 25, 2005 41.20 41.94 40.37 41.89 4,045,584 +0.90(+2.20%)
Apr 22, 2005 41.89 42.42 40.19 40.99 4,353,945 -1.30(-3.07%)
Apr 21, 2005 41.98 42.45 40.25 42.29 5,935,415 +1.06(+2.58%)
Apr 20, 2005 42.64 42.64 40.50 41.23 4,678,483 -0.92(-2.18%)
Apr 19, 2005 41.28 42.24 41.28 42.15 5,507,499 +1.32(+3.23%)
Apr 18, 2005 38.73 41.04 38.67 40.83 8,200,641 +2.10(+5.43%)
Apr 15, 2005 40.61 41.46 38.10 38.73 12,439,131 -1.73(-4.28%)
Apr 14, 2005 41.52 41.70 39.95 40.46 10,350,301 -1.51(-3.59%)
Apr 13, 2005 44.00 44.16 41.13 41.97 7,559,100 -2.01(-4.58%)
Apr 12, 2005 43.41 44.07 42.44 43.98 5,003,796 +0.44(+1.02%)
Apr 11, 2005 43.52 43.89 42.55 43.54 5,388,720 +0.02(+0.04%)
Apr 08, 2005 44.67 44.80 43.46 43.52 6,428,038 -1.92(-4.23%)
Apr 07, 2005 45.85 45.85 44.96 45.44 4,539,316 +0.05(+0.10%)
Apr 06, 2005 44.40 45.89 44.40 45.40 5,750,819 -0.14(-0.30%)
Apr 05, 2005 45.85 45.85 44.73 45.53 4,725,352 +0.41(+0.90%)
Apr 04, 2005 46.12 46.13 44.52 45.13 4,869,172 -1.06(-2.31%)
Apr 01, 2005 46.21 47.09 45.82 46.19 4,798,148 +0.30(+0.65%)
Mar 31, 2005 46.34 46.86 45.69 45.89 5,256,866 +0.23(+0.49%)
Mar 30, 2005 45.22 45.71 44.26 45.67 7,693,502 +0.61(+1.36%)
Mar 29, 2005 47.04 48.01 44.91 45.05 10,168,919 -1.95(-4.15%)
Mar 28, 2005 49.01 49.01 46.85 47.00 7,655,497 -2.17(-4.41%)
Mar 24, 2005 49.86 50.41 49.08 49.17 3,772,791 +0.00(+0.00%)
Mar 23, 2005 50.35 51.07 48.91 49.17 4,265,747 -1.18(-2.35%)
Mar 22, 2005 51.17 52.45 50.23 50.35 5,072,049 -0.56(-1.10%)
Mar 21, 2005 50.95 51.44 50.01 50.91 3,912,068 +0.55(+1.09%)
Mar 18, 2005 50.69 51.12 49.73 50.36 3,433,295 -0.35(-0.69%)
Mar 17, 2005 50.00 50.97 49.41 50.71 3,345,208 +0.85(+1.70%)
Mar 16, 2005 50.77 51.01 49.01 49.86 7,066,920 -1.35(-2.64%)
Mar 15, 2005 50.27 51.93 49.89 51.22 4,600,811 +1.08(+2.16%)
Mar 14, 2005 50.18 50.51 49.34 50.13 5,187,837 -0.90(-1.77%)
Mar 11, 2005 50.81 52.17 50.81 51.04 6,819,500 +1.60(+3.23%)
Mar 10, 2005 49.95 50.63 48.56 49.44 7,612,396 -0.83(-1.65%)
Mar 09, 2005 51.76 52.45 50.00 50.27 5,837,577 -1.02(-1.99%)
Mar 08, 2005 52.44 52.59 50.55 51.29 8,443,296 -1.96(-3.68%)
Mar 07, 2005 54.33 54.72 52.85 53.25 5,629,492 -2.21(-3.99%)
Mar 04, 2005 55.05 56.24 54.75 55.46 5,991,148 +1.62(+3.02%)
Mar 03, 2005 55.14 55.53 53.50 53.84 3,914,174 -0.87(-1.58%)
Mar 02, 2005 53.09 54.77 52.95 54.70 5,270,384 +0.70(+1.30%)
Mar 01, 2005 56.32 56.76 53.65 54.00 6,840,552 -2.28(-4.06%)
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%)
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.