United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.43 20.75 20.36 20.52 8,093,019 +0.03(+0.13%)
Jan 30, 2013 21.31 21.46 20.36 20.50 14,714,681 -0.81(-3.79%)
Jan 29, 2013 22.21 22.34 21.23 21.31 12,991,497 -0.48(-2.19%)
Jan 28, 2013 22.51 22.52 21.70 21.78 10,099,740 -0.74(-3.30%)
Jan 25, 2013 22.40 22.55 22.04 22.53 7,045,670 +0.28(+1.28%)
Jan 24, 2013 22.86 23.13 22.19 22.24 8,273,993 -0.71(-3.08%)
Jan 23, 2013 23.16 23.16 22.55 22.95 7,577,366 -0.17(-0.75%)
Jan 22, 2013 22.84 23.17 22.59 23.12 8,069,798 +0.38(+1.66%)
Jan 18, 2013 22.78 22.90 22.32 22.75 7,518,793 +0.06(+0.28%)
Jan 17, 2013 22.65 22.86 22.46 22.68 5,298,205 +0.17(+0.73%)
Jan 16, 2013 22.50 22.62 22.27 22.52 5,672,283 -0.20(-0.89%)
Jan 15, 2013 22.26 22.83 22.18 22.72 6,205,308 +0.33(+1.48%)
Jan 14, 2013 22.91 23.09 22.26 22.39 7,440,183 -0.46(-2.01%)
Jan 11, 2013 23.59 23.59 22.73 22.85 7,913,842 -0.78(-3.30%)
Jan 10, 2013 23.65 23.97 23.33 23.63 8,625,512 +0.25(+1.06%)
Jan 09, 2013 23.18 23.55 22.77 23.38 9,334,380 +0.41(+1.80%)
Jan 08, 2013 23.58 23.61 22.90 22.97 7,216,477 -0.64(-2.72%)
Jan 07, 2013 23.38 24.01 23.36 23.61 7,282,471 +0.01(+0.04%)
Jan 04, 2013 23.46 23.68 23.26 23.60 6,316,541 +0.26(+1.10%)
Jan 03, 2013 23.68 24.14 23.28 23.34 9,620,177 -0.43(-1.82%)
Jan 02, 2013 23.18 23.80 21.90 23.78 17,018,336 +1.87(+8.55%)
Dec 31, 2012 21.26 21.93 21.06 21.90 8,822,312 +0.75(+3.56%)
Dec 28, 2012 21.38 21.53 21.08 21.15 5,890,127 -0.56(-2.58%)
Dec 27, 2012 22.43 22.51 21.38 21.71 7,682,000 -0.57(-2.56%)
Dec 26, 2012 22.19 22.76 22.19 22.28 4,583,791 +0.18(+0.83%)
Dec 24, 2012 21.98 22.10 21.70 22.09 2,021,055 +0.11(+0.50%)
Dec 21, 2012 22.03 22.26 21.71 21.98 10,402,881 -0.62(-2.76%)
Dec 20, 2012 22.38 22.61 22.13 22.61 6,046,237 +0.17(+0.78%)
Dec 19, 2012 22.52 22.73 22.30 22.43 7,035,136 -0.00(-0.00%)
Dec 18, 2012 22.18 22.51 22.04 22.43 9,151,292 +0.38(+1.71%)
Dec 17, 2012 22.22 22.57 21.78 22.06 12,276,542 +0.16(+0.71%)
Dec 14, 2012 20.66 22.11 20.64 21.90 21,586,154 +1.40(+6.81%)
Dec 13, 2012 20.40 20.94 20.35 20.51 9,096,094 +0.16(+0.77%)
Dec 12, 2012 20.68 20.97 20.15 20.35 12,107,128 -0.23(-1.12%)
Dec 11, 2012 20.24 20.79 19.98 20.58 11,221,265 +0.51(+2.56%)
Dec 10, 2012 19.71 20.33 19.67 20.07 8,451,051 +0.07(+0.37%)
Dec 07, 2012 20.31 20.41 19.88 19.99 5,746,802 -0.21(-1.05%)
Dec 06, 2012 20.19 20.43 19.90 20.20 5,724,975 -0.06(-0.27%)
Dec 05, 2012 20.05 20.43 19.89 20.26 7,590,542 +0.37(+1.85%)
Dec 04, 2012 19.62 20.19 19.56 19.89 6,240,508 +0.09(+0.46%)
Nov 30, 2012 20.01 20.32 19.65 19.80 6,288,186 -0.20(-1.01%)
Nov 29, 2012 20.15 20.41 19.87 20.00 7,952,252 +0.04(+0.18%)
Nov 28, 2012 19.41 19.97 19.21 19.96 7,581,066 +0.44(+2.26%)
Nov 27, 2012 19.73 20.10 19.48 19.52 5,589,754 -0.32(-1.62%)
Nov 26, 2012 19.72 20.12 19.62 19.85 4,682,570 -0.03(-0.14%)
Nov 23, 2012 20.17 20.20 19.67 19.87 3,599,712 -0.06(-0.28%)
Nov 21, 2012 19.45 19.93 19.17 19.93 7,269,230 +0.57(+2.94%)
Nov 20, 2012 19.39 19.66 19.21 19.36 5,821,640 -0.06(-0.33%)
Nov 19, 2012 19.00 19.46 19.00 19.42 9,289,235 +1.00(+5.43%)
Nov 16, 2012 18.43 18.67 17.96 18.42 10,736,670 -0.07(-0.40%)
Nov 15, 2012 18.67 19.06 18.25 18.50 8,474,860 -0.21(-1.13%)
Nov 14, 2012 19.75 19.81 18.60 18.71 11,168,967 -0.86(-4.41%)
Nov 13, 2012 19.37 19.69 19.28 19.57 9,016,273 -0.20(-1.02%)
Nov 12, 2012 19.67 19.94 19.50 19.77 4,830,835 +0.39(+2.04%)
Nov 09, 2012 19.29 20.11 19.24 19.38 9,148,923 +0.00(+0.00%)
Nov 08, 2012 19.70 20.11 19.27 19.38 6,660,492 -0.38(-1.90%)
Nov 07, 2012 19.87 20.12 19.50 19.75 9,904,506 -0.64(-3.14%)
Nov 06, 2012 19.87 20.59 19.36 20.39 11,560,465 +1.04(+5.35%)
Nov 05, 2012 19.00 19.66 18.96 19.36 8,905,001 +0.27(+1.39%)
Nov 02, 2012 20.05 20.16 18.92 19.09 11,408,733 -0.65(-3.29%)
Nov 01, 2012 18.90 19.87 18.79 19.74 13,772,432 +1.06(+5.69%)
Oct 31, 2012 19.56 19.68 18.37 18.68 14,980,766 -0.70(-3.59%)
Oct 26, 2012 19.71 19.38 19.38 19.38 6,481,513 -0.24(-1.21%)
Oct 25, 2012 20.17 20.22 19.56 19.61 6,412,785 -0.24(-1.20%)
Oct 24, 2012 20.27 20.49 19.82 19.85 5,856,146 -0.21(-1.05%)
Oct 23, 2012 20.49 20.73 19.98 20.06 10,574,561 -0.23(-1.13%)
Oct 19, 2012 20.97 21.04 20.25 20.29 10,193,083 -0.65(-3.11%)
Oct 18, 2012 20.64 21.37 20.39 20.94 12,773,134 +0.03(+0.13%)
Oct 17, 2012 20.40 21.19 19.88 20.92 15,350,934 +0.64(+3.16%)
Oct 16, 2012 19.88 20.37 19.83 20.27 10,646,635 +0.61(+3.12%)
Oct 15, 2012 19.50 19.71 19.27 19.66 8,068,750 +0.25(+1.27%)
Oct 12, 2012 19.56 19.88 19.25 19.41 9,562,742 -0.29(-1.49%)
Oct 11, 2012 19.31 20.02 19.20 19.71 12,805,255 +0.67(+3.51%)
Oct 10, 2012 19.38 19.42 18.90 19.04 13,753,178 -0.29(-1.52%)
Oct 09, 2012 18.95 19.65 18.87 19.33 20,589,624 +0.67(+3.58%)
Oct 08, 2012 17.84 18.87 17.74 18.66 10,316,411 +0.49(+2.72%)
Oct 05, 2012 18.30 18.52 17.95 18.17 11,773,592 +0.11(+0.58%)
Oct 04, 2012 17.47 18.38 17.47 18.06 13,403,334 +0.77(+4.42%)
Oct 03, 2012 17.54 17.55 17.17 17.30 9,939,763 -0.10(-0.58%)
Oct 02, 2012 17.85 17.99 17.29 17.40 11,290,487 -0.29(-1.66%)
Oct 01, 2012 17.73 18.09 17.51 17.69 9,772,559 +0.22(+1.26%)
Sep 28, 2012 17.44 17.75 17.33 17.47 8,564,896 -0.22(-1.24%)
Sep 27, 2012 18.03 18.08 17.36 17.69 11,600,349 -0.02(-0.10%)
Sep 26, 2012 17.35 18.09 17.21 17.71 13,518,948 +0.22(+1.26%)
Sep 25, 2012 18.08 18.21 17.43 17.49 11,121,961 -0.46(-2.55%)
Sep 24, 2012 17.74 18.11 17.61 17.95 9,266,740 -0.32(-1.75%)
Sep 21, 2012 18.74 18.80 18.23 18.27 9,956,135 -0.17(-0.94%)
Sep 20, 2012 18.53 18.58 17.97 18.44 14,052,757 -0.67(-3.50%)
Sep 19, 2012 19.13 19.38 18.89 19.11 9,109,548 +0.08(+0.43%)
Sep 18, 2012 19.38 19.47 18.72 19.03 15,442,782 -0.49(-2.53%)
Sep 17, 2012 19.79 20.11 19.39 19.52 13,370,624 -0.95(-4.65%)
Sep 14, 2012 20.96 21.36 20.31 20.48 17,519,180 +0.01(+0.04%)
Sep 13, 2012 19.69 20.94 19.29 20.47 17,068,326 +0.71(+3.62%)
Sep 12, 2012 19.94 20.50 19.40 19.75 11,842,855 -0.05(-0.23%)
Sep 11, 2012 18.96 19.91 18.96 19.80 11,995,399 +0.83(+4.40%)
Sep 10, 2012 19.15 19.76 18.84 18.96 15,131,031 -0.17(-0.91%)
Sep 07, 2012 18.10 19.19 18.06 19.14 18,394,626 +1.54(+8.75%)
Sep 06, 2012 17.22 17.88 17.19 17.60 10,197,945 +0.59(+3.45%)
Sep 05, 2012 17.17 17.57 16.76 17.01 12,039,801 -0.19(-1.12%)
Sep 04, 2012 17.83 17.83 17.04 17.21 10,569,150 -0.61(-3.44%)
Aug 31, 2012 17.95 18.27 17.46 17.82 10,413,693 +0.12(+0.67%)
Aug 30, 2012 17.97 18.00 17.55 17.70 8,723,707 -0.45(-2.47%)
Aug 29, 2012 18.76 18.77 18.12 18.15 9,505,930 -0.73(-3.88%)
Aug 27, 2012 19.11 19.29 18.75 18.88 7,058,199 -0.18(-0.96%)
Aug 24, 2012 19.33 19.37 18.74 19.07 9,790,689 -0.35(-1.79%)
Aug 23, 2012 20.45 20.53 19.32 19.41 12,279,373 -1.45(-6.94%)
Aug 22, 2012 20.79 20.93 20.36 20.86 7,567,135 -0.08(-0.39%)
Aug 21, 2012 20.91 21.47 20.82 20.94 8,162,454 +0.17(+0.84%)
Aug 20, 2012 20.67 20.84 20.18 20.77 6,003,690 +0.07(+0.35%)
Aug 17, 2012 20.89 21.35 20.56 20.70 8,290,700 -0.13(-0.62%)
Aug 16, 2012 20.65 21.11 20.41 20.82 6,758,908 +0.33(+1.61%)
Aug 15, 2012 20.62 20.62 19.97 20.49 7,806,081 -0.25(-1.19%)
Aug 14, 2012 21.15 21.21 20.60 20.74 5,672,884 -0.20(-0.96%)
Aug 13, 2012 21.52 21.52 20.49 20.94 8,429,820 -0.50(-2.35%)
Aug 10, 2012 21.28 21.49 21.16 21.45 5,146,668 -0.01(-0.04%)
Aug 09, 2012 21.19 21.84 21.17 21.46 7,488,316 +0.21(+0.99%)
Aug 08, 2012 20.84 21.47 20.77 21.25 5,527,341 +0.12(+0.56%)
Aug 07, 2012 21.22 21.53 20.82 21.13 9,083,720 +0.16(+0.74%)
Aug 06, 2012 19.94 21.35 19.79 20.97 12,890,143 +1.12(+5.62%)
Aug 03, 2012 19.74 20.11 19.63 19.86 7,083,969 +0.60(+3.13%)
Aug 02, 2012 19.26 19.75 18.76 19.25 11,029,368 -0.50(-2.55%)
Aug 01, 2012 19.01 20.18 18.87 19.76 16,346,433 +0.88(+4.65%)
Jul 31, 2012 17.66 19.38 17.42 18.88 27,574,238 +1.58(+9.14%)
Jul 30, 2012 17.37 17.62 17.08 17.30 6,632,548 -0.15(-0.84%)
Jul 27, 2012 16.91 17.64 16.65 17.44 9,074,508 +0.75(+4.49%)
Jul 26, 2012 16.87 16.93 16.34 16.69 6,569,902 +0.30(+1.84%)
Jul 25, 2012 16.83 16.99 16.27 16.39 6,883,971 -0.27(-1.59%)
Jul 24, 2012 17.24 17.36 16.46 16.66 7,648,075 -0.35(-2.04%)
Jul 23, 2012 16.87 17.06 16.58 17.00 7,888,299 -0.19(-1.12%)
Jul 20, 2012 17.84 17.95 17.16 17.20 8,430,647 -0.84(-4.66%)
Jul 19, 2012 17.89 18.33 17.84 18.04 7,161,215 +0.28(+1.60%)
Jul 18, 2012 17.69 18.03 17.43 17.75 7,642,954 -0.02(-0.10%)
Jul 17, 2012 18.25 18.25 17.60 17.77 7,859,588 -0.30(-1.67%)
Jul 16, 2012 18.32 18.58 18.01 18.07 7,368,821 -0.43(-2.32%)
Jul 13, 2012 18.59 18.72 18.16 18.50 6,499,845 +0.05(+0.30%)
Jul 12, 2012 18.57 18.74 17.95 18.45 9,316,388 -0.41(-2.18%)
Jul 11, 2012 18.63 19.01 18.52 18.86 6,677,104 +0.32(+1.73%)
Jul 10, 2012 19.01 19.27 18.37 18.54 6,518,461 -0.35(-1.84%)
Jul 09, 2012 19.15 19.19 18.69 18.89 5,853,517 -0.29(-1.53%)
Jul 06, 2012 19.04 19.27 18.80 19.18 6,758,196 -0.26(-1.32%)
Jul 05, 2012 19.64 19.76 19.26 19.44 7,258,441 -0.35(-1.76%)
Jul 03, 2012 19.37 20.22 19.33 19.78 7,776,523 +0.65(+3.39%)
Jul 02, 2012 18.77 19.23 18.45 19.13 8,618,460 +0.30(+1.60%)
Jun 29, 2012 19.65 19.71 18.62 18.83 14,527,017 -0.17(-0.91%)
Jun 28, 2012 17.78 19.05 17.71 19.01 15,417,778 +0.96(+5.32%)
Jun 27, 2012 17.19 18.22 17.05 18.05 8,748,540 +0.93(+5.42%)
Jun 26, 2012 17.18 17.40 16.88 17.12 7,602,580 -0.03(-0.19%)
Jun 25, 2012 17.19 17.31 16.77 17.15 10,004,606 -0.36(-2.04%)
Jun 22, 2012 17.42 17.61 17.05 17.51 8,193,329 +0.26(+1.48%)
Jun 21, 2012 18.34 18.36 17.23 17.25 10,746,365 -1.12(-6.12%)
Jun 20, 2012 18.40 19.07 18.19 18.38 17,577,624 -0.05(-0.25%)
Jun 19, 2012 17.30 18.53 17.07 18.42 16,364,841 +1.59(+9.45%)
Jun 18, 2012 17.04 17.09 16.62 16.83 9,305,425 -0.56(-3.21%)
Jun 15, 2012 17.07 17.41 16.78 17.39 10,857,268 +0.27(+1.60%)
Jun 14, 2012 16.51 17.11 16.34 17.11 12,042,319 +0.63(+3.83%)
Jun 13, 2012 16.57 17.02 16.41 16.48 11,886,594 -0.33(-1.96%)
Jun 12, 2012 16.42 16.91 16.15 16.81 12,440,085 +0.46(+2.79%)
Jun 11, 2012 17.86 17.87 16.35 16.35 15,868,669 -1.13(-6.48%)
Jun 08, 2012 17.87 17.91 17.26 17.49 18,310,322 -0.69(-3.82%)
Jun 07, 2012 18.90 19.32 18.14 18.18 11,326,599 -0.13(-0.70%)
Jun 06, 2012 17.89 18.44 17.73 18.31 13,151,190 +0.73(+4.16%)
Jun 05, 2012 17.46 17.76 17.23 17.58 8,807,019 +0.13(+0.73%)
Jun 04, 2012 17.73 17.90 17.06 17.45 12,597,833 -0.20(-1.14%)
Jun 01, 2012 17.97 18.15 17.55 17.65 16,339,085 -0.91(-4.88%)
May 31, 2012 19.52 19.60 18.24 18.56 20,569,382 -1.01(-5.14%)
May 30, 2012 20.00 20.08 19.53 19.56 6,787,925 -0.97(-4.72%)
May 29, 2012 20.43 20.67 20.11 20.53 8,693,374 +0.60(+3.03%)
May 25, 2012 19.70 20.03 19.58 19.93 7,143,960 +0.07(+0.37%)
May 24, 2012 20.17 20.25 19.41 19.86 10,879,690 -0.28(-1.41%)
May 23, 2012 19.51 20.16 18.85 20.14 14,740,347 +0.23(+1.15%)
May 22, 2012 20.43 20.76 19.70 19.91 9,292,534 -0.39(-1.94%)
May 21, 2012 20.04 20.40 19.66 20.30 9,548,550 +0.59(+3.01%)
May 18, 2012 20.61 20.75 19.52 19.71 13,101,276 -0.80(-3.88%)
May 17, 2012 20.81 21.07 20.24 20.50 14,608,807 -0.30(-1.45%)
May 16, 2012 22.08 22.37 20.62 20.81 18,764,024 -1.08(-4.93%)
May 15, 2012 23.31 23.56 21.72 21.89 16,201,805 -1.45(-6.23%)
May 14, 2012 23.18 23.64 23.10 23.34 7,715,954 -0.29(-1.24%)
May 11, 2012 23.29 23.91 23.22 23.63 11,244,468 +0.00(+0.00%)
May 10, 2012 24.50 24.55 23.31 23.63 12,093,751 -0.44(-1.82%)
May 09, 2012 23.27 24.56 23.07 24.07 15,777,713 +0.16(+0.65%)
May 08, 2012 24.02 24.28 23.19 23.91 10,329,128 -0.47(-1.91%)
May 07, 2012 24.23 24.77 23.95 24.38 6,715,238 -0.02(-0.08%)
May 04, 2012 25.08 25.25 24.23 24.40 9,888,758 -0.88(-3.47%)
May 03, 2012 25.91 26.37 25.09 25.28 6,828,308 -0.62(-2.40%)
May 02, 2012 26.18 26.39 25.72 25.90 5,979,852 -0.50(-1.90%)
May 01, 2012 25.80 26.69 25.76 26.40 11,212,969 +0.55(+2.12%)
Apr 30, 2012 25.64 26.11 25.37 25.85 7,474,065 +0.12(+0.46%)
Apr 27, 2012 26.04 26.34 25.59 25.73 6,876,898 -0.18(-0.70%)
Apr 26, 2012 25.54 26.01 25.33 25.91 7,466,902 +0.18(+0.71%)
Apr 25, 2012 25.59 25.91 24.98 25.73 11,548,334 +0.50(+1.99%)
Apr 24, 2012 26.03 26.10 24.55 25.23 26,604,582 -0.52(-2.02%)
Apr 23, 2012 25.70 26.01 25.02 25.75 15,814,529 -0.70(-2.66%)
Apr 20, 2012 26.26 26.64 26.22 26.45 10,653,393 +0.36(+1.40%)
Apr 19, 2012 26.42 26.67 25.85 26.09 12,052,177 -0.39(-1.48%)
Apr 18, 2012 26.42 27.01 26.02 26.48 10,782,800 -0.17(-0.65%)
Apr 17, 2012 26.22 26.96 26.16 26.65 8,910,937 +0.80(+3.11%)
Apr 16, 2012 26.30 26.57 25.63 25.85 7,612,220 +0.12(+0.46%)
Apr 13, 2012 26.41 26.46 25.60 25.73 9,531,641 -1.07(-3.98%)
Apr 12, 2012 25.10 26.95 25.10 26.80 14,145,678 +1.88(+7.52%)
Apr 11, 2012 25.16 25.63 24.83 24.92 9,119,613 +0.54(+2.23%)
Apr 10, 2012 24.98 25.41 24.08 24.38 11,863,869 -0.65(-2.59%)
Apr 09, 2012 25.07 25.54 24.75 25.03 9,819,380 -0.55(-2.14%)
Apr 05, 2012 26.04 26.77 25.22 25.58 13,056,829 -0.61(-2.33%)
Apr 04, 2012 26.38 26.54 26.01 26.19 11,210,734 -0.89(-3.30%)
Apr 03, 2012 27.47 27.64 26.65 27.08 11,468,025 -0.53(-1.92%)
Apr 02, 2012 26.63 27.98 26.31 27.61 13,316,002 +0.81(+3.03%)
Mar 30, 2012 27.26 27.33 26.32 26.80 11,371,365 -0.03(-0.10%)
Mar 29, 2012 26.01 26.89 25.70 26.83 11,147,578 +0.54(+2.05%)
Mar 28, 2012 26.61 26.66 25.50 26.29 13,595,375 -0.47(-1.77%)
Mar 27, 2012 26.97 27.63 26.70 26.76 9,828,262 -0.19(-0.71%)
Mar 26, 2012 27.68 27.74 26.52 26.95 10,967,570 -0.18(-0.67%)
Mar 23, 2012 26.85 27.81 26.60 27.14 12,000,452 +0.25(+0.92%)
Mar 22, 2012 27.89 28.15 26.51 26.89 19,651,718 -1.66(-5.82%)
Mar 21, 2012 28.51 28.80 27.68 28.55 12,879,457 -0.07(-0.26%)
Mar 20, 2012 28.06 28.67 27.69 28.62 14,341,125 -0.25(-0.85%)
Mar 19, 2012 27.64 29.24 27.57 28.87 21,197,538 +1.72(+6.35%)
Mar 16, 2012 27.26 27.49 26.88 27.15 10,777,831 +0.09(+0.34%)
Mar 15, 2012 26.41 27.55 26.29 27.05 14,560,183 +0.50(+1.89%)
Mar 14, 2012 25.52 26.98 25.40 26.55 16,765,101 +0.72(+2.79%)
Mar 13, 2012 24.34 25.87 24.29 25.83 14,008,284 +1.75(+7.28%)
Mar 12, 2012 24.40 24.91 23.92 24.08 8,297,130 -0.42(-1.71%)
Mar 09, 2012 23.71 24.76 23.45 24.50 11,600,553 +0.84(+3.55%)
Mar 08, 2012 23.80 23.80 23.31 23.66 6,655,620 +0.40(+1.73%)
Mar 07, 2012 23.33 23.40 22.61 23.26 9,205,260 +0.22(+0.95%)
Mar 06, 2012 23.23 23.37 22.86 23.04 13,330,905 -0.88(-3.66%)
Mar 05, 2012 25.12 25.24 23.74 23.92 12,858,049 -1.19(-4.73%)
Mar 02, 2012 25.12 25.48 24.99 25.10 6,734,208 -0.05(-0.22%)
Mar 01, 2012 25.10 25.69 24.97 25.16 8,338,827 +0.32(+1.29%)
Feb 29, 2012 25.54 25.70 24.55 24.84 11,902,706 -0.63(-2.47%)
Feb 28, 2012 25.63 26.01 25.28 25.47 9,780,232 -0.16(-0.64%)
Feb 27, 2012 25.40 25.75 25.19 25.63 6,042,886 -0.04(-0.14%)
Feb 24, 2012 25.68 26.22 25.44 25.67 7,119,272 +0.00(+0.00%)
Feb 23, 2012 25.38 25.76 24.99 25.67 8,942,858 +0.42(+1.66%)
Feb 22, 2012 25.63 26.02 25.18 25.25 9,381,990 -0.75(-2.88%)
Feb 21, 2012 26.15 26.79 25.83 26.00 10,888,893 +0.07(+0.28%)
Feb 17, 2012 26.53 26.55 25.70 25.92 7,238,039 -0.36(-1.39%)
Feb 16, 2012 25.14 26.32 25.00 26.29 10,985,069 +1.09(+4.31%)
Feb 15, 2012 25.65 25.65 24.96 25.20 10,773,474 -0.35(-1.36%)
Feb 14, 2012 26.38 26.42 25.09 25.55 17,672,660 -1.06(-3.98%)
Feb 13, 2012 27.22 27.37 26.37 26.61 10,116,983 -0.22(-0.82%)
Feb 10, 2012 27.60 27.61 26.70 26.83 12,390,470 -1.47(-5.19%)
Feb 09, 2012 28.35 28.44 27.56 28.30 8,630,983 +0.06(+0.23%)
Feb 08, 2012 29.31 29.31 28.12 28.23 11,415,117 -0.67(-2.31%)
Feb 07, 2012 29.13 29.38 28.52 28.90 9,681,268 -0.13(-0.46%)
Feb 06, 2012 29.23 29.29 28.79 29.03 9,559,741 -0.35(-1.19%)
Feb 03, 2012 29.22 29.63 28.94 29.38 12,619,535 +0.74(+2.58%)
Feb 02, 2012 28.46 29.13 28.33 28.64 13,488,164 +0.25(+0.87%)
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.