United States Steel Corp (NY: X )

22.88 USD +0.67 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 66.75 68.63 66.75 68.50 3,646,400 +2.32(+3.51%)
Apr 27, 2006 68.51 68.54 65.90 66.18 7,629,600 -2.77(-4.02%)
Apr 26, 2006 67.50 69.87 67.50 68.95 5,286,800 +2.55(+3.84%)
Apr 25, 2006 69.88 69.88 66.04 66.40 6,229,500 -2.08(-3.04%)
Apr 24, 2006 67.15 68.70 66.57 68.48 4,010,200 +1.33(+1.98%)
Apr 21, 2006 67.20 67.90 66.60 67.15 3,468,800 +0.97(+1.47%)
Apr 20, 2006 68.15 68.35 65.07 66.18 4,940,500 -2.82(-4.09%)
Apr 19, 2006 68.20 69.08 66.95 69.00 2,938,400 +1.19(+1.75%)
Apr 18, 2006 64.74 68.14 65.20 67.81 4,853,900 +3.08(+4.76%)
Apr 17, 2006 64.25 64.83 63.98 64.73 2,915,500 +1.67(+2.65%)
Apr 13, 2006 62.41 63.50 61.24 63.06 2,016,300 +0.65(+1.04%)
Apr 12, 2006 62.20 62.73 61.31 62.41 1,950,400 +0.27(+0.43%)
Apr 11, 2006 63.58 64.17 61.71 62.14 2,503,900 -1.16(-1.83%)
Apr 10, 2006 63.50 64.15 62.66 63.30 2,567,300 -0.30(-0.47%)
Apr 07, 2006 65.20 65.30 62.60 63.60 4,428,200 -1.20(-1.85%)
Apr 06, 2006 63.25 64.99 62.89 64.80 4,943,700 +2.28(+3.65%)
Apr 05, 2006 62.43 63.25 61.20 62.52 3,349,900 +0.09(+0.14%)
Apr 04, 2006 61.91 63.26 61.47 62.43 3,913,000 +0.24(+0.39%)
Apr 03, 2006 61.95 63.58 61.39 62.19 3,711,900 +1.51(+2.49%)
Mar 31, 2006 62.02 62.02 60.23 60.68 2,812,400 -1.33(-2.14%)
Mar 30, 2006 63.50 64.47 61.90 62.01 3,600,400 -1.21(-1.91%)
Mar 29, 2006 62.65 63.68 61.76 63.22 3,690,600 +1.88(+3.06%)
Mar 28, 2006 62.31 62.77 61.20 61.34 3,191,100 -0.35(-0.57%)
Mar 27, 2006 61.55 62.16 60.80 61.69 2,093,100 +0.15(+0.24%)
Mar 24, 2006 60.00 61.83 59.95 61.54 2,597,100 +0.81(+1.33%)
Mar 23, 2006 59.90 61.15 59.90 60.73 3,027,700 +0.87(+1.45%)
Mar 22, 2006 57.51 60.37 57.51 59.86 3,962,600 +2.50(+4.36%)
Mar 21, 2006 58.60 59.40 57.17 57.36 2,714,300 -1.06(-1.81%)
Mar 20, 2006 59.37 59.90 58.39 58.42 3,121,600 -0.51(-0.87%)
Mar 17, 2006 58.55 59.50 57.53 58.93 6,411,200 +1.17(+2.03%)
Mar 16, 2006 58.30 58.70 57.07 57.76 2,232,700 -0.41(-0.70%)
Mar 15, 2006 57.60 58.48 57.40 58.17 2,798,200 +0.49(+0.85%)
Mar 14, 2006 56.62 57.79 56.15 57.68 3,772,300 +2.24(+4.04%)
Mar 13, 2006 57.27 57.28 55.41 55.44 2,845,900 -1.73(-3.03%)
Mar 10, 2006 56.31 57.65 55.48 57.17 4,414,600 +2.12(+3.85%)
Mar 09, 2006 56.80 57.34 54.80 55.05 3,439,200 -0.55(-0.99%)
Mar 08, 2006 54.60 55.61 53.25 55.60 4,090,000 +0.50(+0.91%)
Mar 07, 2006 56.47 56.63 54.41 55.10 2,942,200 -1.76(-3.10%)
Mar 06, 2006 58.41 59.25 56.12 56.86 3,839,000 -1.12(-1.93%)
Mar 03, 2006 55.90 59.25 55.90 57.98 7,408,500 +0.38(+0.66%)
Mar 02, 2006 56.35 57.76 55.55 57.60 2,611,500 +0.88(+1.55%)
Mar 01, 2006 55.30 57.28 55.20 56.72 2,958,000 +2.22(+4.07%)
Feb 28, 2006 55.91 56.02 53.70 54.50 3,556,300 -1.41(-2.52%)
Feb 27, 2006 57.76 57.95 55.82 55.91 2,540,100 -1.84(-3.19%)
Feb 24, 2006 57.80 58.58 57.18 57.75 2,335,000 -0.09(-0.16%)
Feb 23, 2006 57.15 58.59 56.50 57.84 5,460,400 +2.05(+3.67%)
Feb 22, 2006 55.37 55.94 54.83 55.79 2,138,000 +0.46(+0.83%)
Feb 21, 2006 55.20 56.37 55.11 55.33 3,123,600 +0.23(+0.42%)
Feb 17, 2006 55.50 56.55 54.83 55.10 3,787,500 -0.24(-0.43%)
Feb 16, 2006 54.85 55.55 54.11 55.34 3,352,300 +0.46(+0.84%)
Feb 15, 2006 55.72 55.88 53.62 54.88 4,375,400 -1.10(-1.96%)
Feb 14, 2006 54.95 56.40 54.42 55.98 3,989,600 +1.70(+3.13%)
Feb 13, 2006 55.00 56.24 53.76 54.28 4,225,700 -1.99(-3.54%)
Feb 10, 2006 55.00 56.40 53.58 56.27 5,430,700 +1.30(+2.36%)
Feb 09, 2006 57.90 58.87 54.60 54.97 5,637,600 -2.13(-3.73%)
Feb 08, 2006 58.78 58.78 56.27 57.10 6,050,900 -1.62(-2.76%)
Feb 07, 2006 60.70 61.55 58.06 58.72 6,700,500 -2.85(-4.63%)
Feb 06, 2006 57.92 62.50 57.12 61.57 9,172,600 +3.65(+6.30%)
Feb 03, 2006 58.25 58.90 57.20 57.92 3,525,400 +0.57(+0.99%)
Feb 02, 2006 59.33 60.23 57.03 57.35 3,998,200 -1.97(-3.32%)
Feb 01, 2006 60.00 60.60 58.31 59.32 3,334,100 -0.43(-0.72%)
Jan 31, 2006 57.15 62.00 56.50 59.75 7,137,500 +1.11(+1.89%)
Jan 30, 2006 58.90 60.92 58.50 58.64 6,651,800 -0.09(-0.15%)
Jan 27, 2006 56.28 59.17 57.63 58.73 7,662,800 +2.46(+4.37%)
Jan 26, 2006 54.97 56.67 54.90 56.27 3,477,200 +1.32(+2.40%)
Jan 25, 2006 55.74 56.45 54.35 54.95 5,116,400 -0.79(-1.42%)
Jan 24, 2006 52.20 55.79 52.00 55.74 6,752,000 +4.14(+8.02%)
Jan 23, 2006 50.25 51.70 50.12 51.60 3,419,600 +1.59(+3.18%)
Jan 20, 2006 51.58 51.98 49.68 50.01 4,750,700 -1.41(-2.74%)
Jan 19, 2006 51.30 52.25 51.15 51.42 2,873,900 +0.37(+0.72%)
Jan 18, 2006 51.81 51.91 50.80 51.05 3,701,200 -1.75(-3.31%)
Jan 17, 2006 51.65 52.91 51.40 52.80 5,414,400 +2.68(+5.35%)
Jan 13, 2006 50.50 50.76 49.92 50.12 2,901,500 +0.58(+1.17%)
Jan 12, 2006 49.15 50.51 49.15 49.54 2,091,600 -0.58(-1.16%)
Jan 11, 2006 51.30 51.43 50.04 50.12 3,352,800 -1.21(-2.36%)
Jan 10, 2006 50.98 51.56 50.11 51.33 4,484,900 -0.32(-0.62%)
Jan 09, 2006 51.07 52.16 50.26 51.65 2,667,800 +0.48(+0.94%)
Jan 06, 2006 51.49 52.17 51.05 51.17 3,256,200 -0.01(-0.02%)
Jan 05, 2006 49.90 51.39 49.51 51.18 3,048,800 +1.34(+2.69%)
Jan 04, 2006 49.44 50.22 49.00 49.84 2,619,200 +0.40(+0.81%)
Jan 03, 2006 48.55 49.73 48.05 49.44 3,178,600 +1.37(+2.85%)
Dec 30, 2005 48.40 48.50 47.86 48.07 1,520,500 -0.66(-1.35%)
Dec 29, 2005 48.09 48.92 47.90 48.73 1,859,000 +0.64(+1.33%)
Dec 28, 2005 47.65 48.57 47.64 48.09 2,474,500 +0.58(+1.22%)
Dec 27, 2005 47.55 47.98 47.19 47.51 2,602,900 +0.01(+0.02%)
Dec 23, 2005 47.10 47.71 46.64 47.50 2,078,200 +0.91(+1.95%)
Dec 22, 2005 46.50 46.75 45.77 46.59 3,723,900 +0.10(+0.22%)
Dec 21, 2005 45.41 46.65 45.26 46.49 4,444,100 +1.55(+3.45%)
Dec 20, 2005 45.85 45.85 44.67 44.94 3,221,100 -0.87(-1.90%)
Dec 19, 2005 46.87 47.69 45.60 45.81 2,898,300 -1.06(-2.26%)
Dec 16, 2005 46.40 47.85 46.16 46.87 3,695,700 +0.48(+1.03%)
Dec 15, 2005 47.30 47.45 46.26 46.39 3,431,500 -0.91(-1.92%)
Dec 14, 2005 47.70 47.97 46.90 47.30 3,320,300 -0.73(-1.52%)
Dec 13, 2005 47.10 48.22 46.81 48.03 3,877,700 +0.16(+0.33%)
Dec 12, 2005 48.74 48.74 47.66 47.87 3,517,300 -0.03(-0.06%)
Dec 09, 2005 48.00 48.53 47.50 47.90 3,734,900 -0.42(-0.87%)
Dec 08, 2005 48.96 49.18 47.60 48.32 6,735,800 -1.57(-3.15%)
Dec 07, 2005 50.61 51.10 49.67 49.89 3,507,700 -0.53(-1.05%)
Dec 06, 2005 50.61 51.63 49.85 50.42 5,265,800 -0.18(-0.36%)
Dec 05, 2005 50.45 50.81 49.55 50.60 6,099,700 +2.49(+5.18%)
Dec 02, 2005 48.20 48.56 47.19 48.11 6,405,800 -0.80(-1.64%)
Dec 01, 2005 47.83 50.83 47.74 48.91 11,377,400 +1.31(+2.75%)
Nov 30, 2005 45.05 48.10 44.80 47.60 8,491,000 +2.36(+5.22%)
Nov 29, 2005 42.49 46.25 43.90 45.24 9,794,200 +2.75(+6.47%)
Nov 28, 2005 41.51 42.68 41.51 42.49 4,753,000 +1.59(+3.89%)
Nov 25, 2005 41.00 41.35 40.84 40.90 889,000 +0.13(+0.32%)
Nov 23, 2005 41.00 42.45 40.70 40.77 5,817,600 +1.00(+2.51%)
Nov 22, 2005 39.85 39.95 38.95 39.77 3,806,900 -0.89(-2.19%)
Nov 21, 2005 38.69 40.74 38.41 40.66 6,611,800 +2.04(+5.28%)
Nov 18, 2005 39.25 39.67 38.46 38.62 3,535,100 -0.48(-1.23%)
Nov 17, 2005 38.34 39.32 38.11 39.10 2,908,400 +0.76(+1.98%)
Nov 16, 2005 37.88 38.40 37.27 38.34 3,021,600 +0.58(+1.54%)
Nov 15, 2005 37.60 38.35 37.10 37.76 3,293,700 -0.36(-0.94%)
Nov 14, 2005 39.15 39.16 38.00 38.12 2,327,400 -1.20(-3.05%)
Nov 11, 2005 37.32 39.40 37.32 39.32 2,855,100 +2.00(+5.36%)
Nov 10, 2005 37.82 38.00 36.68 37.32 2,550,500 -0.26(-0.69%)
Nov 09, 2005 37.77 38.48 37.45 37.58 2,471,400 -0.18(-0.48%)
Nov 08, 2005 37.95 37.98 37.41 37.76 2,063,200 -0.39(-1.02%)
Nov 07, 2005 38.18 38.31 37.32 38.15 2,414,900 -0.02(-0.05%)
Nov 04, 2005 38.50 38.50 37.30 38.17 2,725,400 -0.30(-0.78%)
Nov 03, 2005 39.01 39.27 38.12 38.47 3,462,000 -0.40(-1.03%)
Nov 02, 2005 37.70 38.92 37.43 38.87 4,064,900 +1.28(+3.41%)
Nov 01, 2005 36.60 37.74 36.55 37.59 3,329,500 +1.06(+2.90%)
Oct 31, 2005 36.30 36.99 36.29 36.53 3,235,800 +0.32(+0.88%)
Oct 28, 2005 35.28 36.60 35.21 36.21 2,765,100 +1.05(+2.99%)
Oct 27, 2005 36.35 36.35 34.96 35.16 2,580,200 -1.02(-2.82%)
Oct 26, 2005 35.90 37.11 35.60 36.18 4,340,100 +0.86(+2.43%)
Oct 25, 2005 36.80 37.24 35.28 35.32 6,055,900 -1.03(-2.83%)
Oct 24, 2005 35.40 36.44 35.18 36.35 4,657,200 +1.54(+4.42%)
Oct 21, 2005 34.80 35.30 34.11 34.81 3,643,000 +0.17(+0.49%)
Oct 20, 2005 36.45 36.64 34.30 34.64 5,220,300 -0.66(-1.87%)
Oct 19, 2005 35.00 35.55 33.59 35.30 5,654,700 +0.06(+0.17%)
Oct 18, 2005 36.00 36.09 34.97 35.24 2,758,400 -0.79(-2.19%)
Oct 17, 2005 35.71 36.25 35.70 36.03 2,734,100 +0.32(+0.90%)
Oct 14, 2005 35.75 36.18 35.15 35.71 3,044,900 +0.36(+1.02%)
Oct 13, 2005 35.45 35.70 34.53 35.35 3,087,900 -0.41(-1.15%)
Oct 12, 2005 36.25 36.57 35.17 35.76 3,902,300 -1.04(-2.83%)
Oct 11, 2005 37.75 37.95 36.35 36.80 2,830,100 -0.45(-1.21%)
Oct 10, 2005 37.90 38.33 37.13 37.25 2,134,500 -0.65(-1.72%)
Oct 07, 2005 38.15 38.65 37.74 37.90 2,676,600 +0.37(+0.99%)
Oct 06, 2005 38.45 38.65 37.16 37.53 3,454,900 -0.60(-1.57%)
Oct 05, 2005 39.65 39.70 37.94 38.13 5,105,300 -2.10(-5.22%)
Oct 04, 2005 41.45 41.46 40.14 40.23 2,817,900 -1.29(-3.11%)
Oct 03, 2005 42.35 42.52 41.38 41.52 2,671,000 -0.83(-1.96%)
Sep 30, 2005 41.97 42.80 41.95 42.35 2,733,200 +0.39(+0.93%)
Sep 29, 2005 42.27 42.55 41.74 41.96 2,357,500 -0.21(-0.50%)
Sep 28, 2005 42.57 42.96 42.17 42.17 2,216,000 -0.18(-0.43%)
Sep 27, 2005 42.86 43.15 41.95 42.35 2,312,200 -0.51(-1.19%)
Sep 26, 2005 42.96 43.55 42.21 42.86 2,098,100 +0.11(+0.26%)
Sep 23, 2005 42.75 42.99 41.82 42.75 1,938,800 +0.16(+0.38%)
Sep 22, 2005 42.94 43.45 42.02 42.59 2,275,900 -0.35(-0.82%)
Sep 21, 2005 42.95 44.13 42.82 42.94 3,271,000 +0.13(+0.30%)
Sep 20, 2005 42.75 44.20 42.57 42.81 6,549,200 -2.44(-5.39%)
Sep 19, 2005 45.00 45.95 44.98 45.25 2,928,600 +0.25(+0.56%)
Sep 16, 2005 44.87 45.07 44.50 45.00 2,618,400 +0.72(+1.63%)
Sep 15, 2005 44.30 44.77 44.20 44.28 2,011,400 +0.18(+0.41%)
Sep 14, 2005 44.38 44.89 43.90 44.10 2,554,500 -0.28(-0.63%)
Sep 13, 2005 44.70 45.50 44.32 44.38 2,491,600 -0.42(-0.94%)
Sep 12, 2005 45.40 45.91 44.37 44.80 4,436,400 -0.60(-1.32%)
Sep 09, 2005 44.10 45.50 44.02 45.40 3,229,900 +1.46(+3.32%)
Sep 08, 2005 44.60 45.09 43.86 43.94 3,144,800 -0.77(-1.72%)
Sep 07, 2005 44.80 45.55 44.52 44.71 4,474,900 +0.94(+2.15%)
Sep 06, 2005 44.30 44.75 43.12 43.77 3,787,200 -0.43(-0.97%)
Sep 02, 2005 43.75 44.40 43.34 44.20 3,710,400 +0.54(+1.24%)
Sep 01, 2005 42.51 43.94 42.50 43.66 4,740,900 +1.74(+4.15%)
Aug 31, 2005 40.70 41.92 40.22 41.92 3,390,000 +1.16(+2.85%)
Aug 30, 2005 41.30 41.44 40.40 40.76 2,697,900 -0.68(-1.64%)
Aug 29, 2005 40.11 41.57 39.72 41.44 3,878,100 +1.34(+3.34%)
Aug 26, 2005 40.33 40.49 39.50 40.10 3,285,800 -0.22(-0.55%)
Aug 25, 2005 39.69 40.72 39.40 40.32 2,733,100 +0.63(+1.59%)
Aug 24, 2005 40.10 40.55 39.44 39.69 3,605,000 -0.62(-1.54%)
Aug 23, 2005 41.85 41.85 40.06 40.31 4,010,800 -1.42(-3.40%)
Aug 22, 2005 41.50 42.20 41.50 41.73 2,290,700 +0.58(+1.41%)
Aug 19, 2005 42.05 42.05 40.51 41.15 3,185,800 +0.14(+0.34%)
Aug 18, 2005 42.15 42.26 40.91 41.01 3,204,200 -1.42(-3.35%)
Aug 17, 2005 42.60 43.11 42.28 42.43 2,798,800 -0.17(-0.40%)
Aug 16, 2005 43.96 44.17 42.53 42.60 3,372,500 -1.48(-3.36%)
Aug 15, 2005 44.50 45.02 43.87 44.08 2,816,200 +0.08(+0.18%)
Aug 12, 2005 44.85 44.95 43.18 44.00 3,539,400 -0.78(-1.74%)
Aug 11, 2005 44.40 45.54 43.89 44.78 4,315,600 +0.35(+0.79%)
Aug 10, 2005 42.87 45.70 42.51 44.43 6,193,900 +1.68(+3.93%)
Aug 09, 2005 43.65 43.89 42.57 42.75 3,124,100 -0.40(-0.93%)
Aug 08, 2005 42.25 43.50 42.24 43.15 4,151,100 +1.73(+4.18%)
Aug 05, 2005 42.66 43.20 41.10 41.42 3,459,600 -1.23(-2.88%)
Aug 04, 2005 42.95 43.15 42.36 42.65 2,555,000 -0.68(-1.57%)
Aug 03, 2005 44.01 44.51 43.18 43.33 3,135,700 -0.68(-1.55%)
Aug 02, 2005 43.99 44.58 43.88 44.01 5,356,000 +1.28(+3.00%)
Aug 01, 2005 42.80 43.31 41.92 42.73 3,878,100 +0.08(+0.19%)
Jul 29, 2005 43.90 43.90 42.55 42.65 3,228,200 -1.34(-3.05%)
Jul 28, 2005 43.30 44.52 43.30 43.99 4,419,300 +0.89(+2.06%)
Jul 27, 2005 43.68 43.75 42.66 43.10 4,643,600 -0.59(-1.35%)
Jul 26, 2005 41.70 43.97 40.70 43.69 9,506,400 +2.06(+4.95%)
Jul 25, 2005 42.60 42.90 41.55 41.63 4,793,900 -0.93(-2.19%)
Jul 22, 2005 41.90 43.65 41.90 42.56 6,115,600 +1.39(+3.38%)
Jul 21, 2005 40.04 41.80 39.85 41.17 8,107,800 +1.13(+2.82%)
Jul 20, 2005 38.26 40.30 38.10 40.04 6,349,100 +1.79(+4.68%)
Jul 19, 2005 37.22 38.75 36.64 38.25 6,239,700 +1.26(+3.41%)
Jul 18, 2005 36.80 37.55 36.59 36.99 4,263,600 -0.34(-0.91%)
Jul 15, 2005 37.58 37.86 37.01 37.33 2,660,700 -0.22(-0.59%)
Jul 14, 2005 38.40 38.66 37.10 37.55 4,469,300 -0.70(-1.83%)
Jul 13, 2005 38.15 38.25 37.43 38.25 4,310,100 +0.08(+0.21%)
Jul 12, 2005 37.75 38.48 37.19 38.17 6,658,500 +0.39(+1.03%)
Jul 11, 2005 36.95 37.94 36.81 37.78 5,584,300 +1.16(+3.17%)
Jul 08, 2005 36.49 36.94 36.20 36.62 3,927,800 +0.33(+0.91%)
Jul 07, 2005 35.55 36.35 35.44 36.29 5,152,200 +0.23(+0.64%)
Jul 06, 2005 35.07 36.60 34.72 36.06 6,782,800 +0.99(+2.82%)
Jul 05, 2005 34.80 35.25 34.50 35.07 2,677,100 +0.27(+0.78%)
Jul 01, 2005 34.55 35.06 34.09 34.80 2,921,500 +0.43(+1.25%)
Jun 30, 2005 35.00 35.49 34.25 34.37 3,914,600 -0.60(-1.72%)
Jun 29, 2005 35.90 36.36 34.78 34.97 6,718,400 -0.03(-0.09%)
Jun 28, 2005 35.10 35.67 34.75 35.00 8,777,400 +0.90(+2.64%)
Jun 27, 2005 36.41 36.41 34.05 34.10 3,832,700 -0.37(-1.07%)
Jun 24, 2005 34.52 35.42 34.19 34.47 5,998,100 -0.69(-1.96%)
Jun 23, 2005 37.01 37.15 34.91 35.16 10,663,800 -2.45(-6.51%)
Jun 22, 2005 38.59 38.79 37.42 37.61 6,141,000 -0.90(-2.34%)
Jun 21, 2005 38.89 39.25 38.39 38.51 5,242,200 -0.90(-2.28%)
Jun 20, 2005 40.73 40.85 39.33 39.41 5,116,600 -1.78(-4.32%)
Jun 17, 2005 41.90 42.39 40.96 41.19 4,831,900 -0.23(-0.56%)
Jun 16, 2005 40.50 41.85 40.41 41.42 7,188,000 +0.71(+1.74%)
Jun 15, 2005 39.00 40.90 38.69 40.71 7,751,100 +2.50(+6.54%)
Jun 14, 2005 38.05 38.23 37.57 38.21 3,033,200 +0.22(+0.58%)
Jun 13, 2005 37.81 38.50 37.43 37.99 4,189,100 +0.05(+0.13%)
Jun 10, 2005 37.80 38.46 37.53 37.94 3,651,400 +0.29(+0.77%)
Jun 09, 2005 38.21 38.37 37.28 37.65 4,717,200 -0.56(-1.47%)
Jun 08, 2005 38.61 38.96 38.00 38.21 4,209,000 -0.43(-1.11%)
Jun 07, 2005 38.35 39.13 38.08 38.64 4,543,300 -0.03(-0.08%)
Jun 06, 2005 39.75 39.85 38.49 38.67 3,501,200 -0.58(-1.48%)
Jun 03, 2005 40.00 40.75 39.23 39.25 3,351,000 -0.63(-1.58%)
Jun 02, 2005 40.00 41.18 39.72 39.88 4,155,200 -0.23(-0.57%)
Jun 01, 2005 39.77 40.55 39.60 40.11 4,599,900 +0.34(+0.85%)
May 31, 2005 39.36 40.08 39.35 39.77 4,009,500 -0.59(-1.46%)
May 27, 2005 40.79 41.10 39.76 40.36 4,149,800 +0.77(+1.94%)
May 26, 2005 38.98 39.71 38.94 39.59 4,061,700 +0.95(+2.46%)
May 25, 2005 39.01 39.30 38.04 38.64 6,957,300 -1.35(-3.38%)
May 24, 2005 40.58 40.86 39.88 39.99 4,801,200 -0.69(-1.70%)
May 23, 2005 40.10 41.22 39.77 40.68 3,628,200 +0.53(+1.32%)
May 20, 2005 40.41 40.80 39.73 40.15 3,998,800 -0.26(-0.64%)
May 19, 2005 41.25 41.25 39.75 40.41 5,246,700 -0.61(-1.49%)
May 18, 2005 39.75 41.85 39.66 41.02 7,051,600 +1.74(+4.43%)
May 17, 2005 38.35 39.45 38.15 39.28 5,857,800 +0.83(+2.16%)
May 16, 2005 37.68 38.60 37.10 38.45 6,679,200 +0.67(+1.77%)
May 13, 2005 39.30 39.60 37.13 37.78 8,103,300 -1.20(-3.08%)
May 12, 2005 41.99 41.99 38.76 38.98 8,392,800 -3.12(-7.41%)
May 11, 2005 41.74 42.30 40.85 42.10 4,653,600 +0.39(+0.94%)
May 10, 2005 44.22 44.22 41.60 41.71 5,448,100 -2.94(-6.58%)
May 09, 2005 44.27 45.15 43.83 44.65 3,360,800 +0.39(+0.88%)
May 06, 2005 44.22 44.89 44.12 44.26 3,101,800 +0.56(+1.28%)
May 05, 2005 44.92 45.33 43.36 43.70 4,501,500 -1.13(-2.52%)
May 04, 2005 43.66 44.99 43.66 44.83 3,435,400 +1.22(+2.80%)
May 03, 2005 42.75 43.96 42.45 43.61 3,635,400 +0.85(+1.99%)
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.