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 (%)
Jan 31, 2013 22.25 22.60 22.17 22.35 7,432,066 +0.03(+0.13%)
Jan 30, 2013 23.20 23.37 22.17 22.32 13,512,939 -0.88(-3.79%)
Jan 29, 2013 24.19 24.33 23.12 23.20 11,930,487 -0.52(-2.19%)
Jan 28, 2013 24.51 24.52 23.63 23.72 9,274,899 -0.81(-3.30%)
Jan 25, 2013 24.39 24.56 24.00 24.53 6,470,253 +0.31(+1.28%)
Jan 24, 2013 24.89 25.19 24.16 24.22 7,598,260 -0.77(-3.08%)
Jan 23, 2013 25.22 25.22 24.55 24.99 6,958,526 -0.19(-0.75%)
Jan 22, 2013 24.87 25.23 24.60 25.18 7,410,741 +0.41(+1.66%)
Jan 18, 2013 24.81 24.94 24.30 24.77 6,904,737 +0.07(+0.28%)
Jan 17, 2013 24.66 24.89 24.46 24.70 4,865,503 +0.18(+0.73%)
Jan 16, 2013 24.50 24.63 24.25 24.52 5,209,030 -0.22(-0.89%)
Jan 15, 2013 24.24 24.86 24.15 24.74 5,698,523 +0.36(+1.48%)
Jan 14, 2013 24.95 25.14 24.24 24.38 6,832,547 -0.50(-2.01%)
Jan 11, 2013 25.69 25.69 24.75 24.88 7,267,522 -0.85(-3.30%)
Jan 10, 2013 25.75 26.10 25.41 25.73 7,921,070 +0.27(+1.06%)
Jan 09, 2013 25.24 25.64 24.80 25.46 8,572,045 +0.45(+1.80%)
Jan 08, 2013 25.68 25.71 24.93 25.01 6,627,111 -0.70(-2.72%)
Jan 07, 2013 25.46 26.15 25.44 25.71 6,687,715 +0.01(+0.04%)
Jan 04, 2013 25.55 25.79 25.33 25.70 5,800,672 +0.28(+1.10%)
Jan 03, 2013 25.79 26.29 25.35 25.42 8,834,501 -0.47(-1.82%)
Jan 02, 2013 25.24 25.92 23.85 25.89 15,628,455 +2.04(+8.55%)
Dec 31, 2012 23.15 23.89 22.93 23.85 8,101,798 +0.82(+3.56%)
Dec 28, 2012 23.28 23.45 22.95 23.03 5,409,083 -0.61(-2.58%)
Dec 27, 2012 24.43 24.51 23.28 23.64 7,054,615 -0.62(-2.56%)
Dec 26, 2012 24.16 24.78 24.16 24.26 4,209,435 +0.20(+0.83%)
Dec 24, 2012 23.94 24.07 23.63 24.06 1,855,997 +0.12(+0.50%)
Dec 21, 2012 23.99 24.24 23.64 23.94 9,553,282 -0.68(-2.76%)
Dec 20, 2012 24.37 24.62 24.10 24.62 5,552,444 +0.19(+0.78%)
Dec 19, 2012 24.52 24.75 24.28 24.43 6,460,580 -0.00(-0.00%)
Dec 18, 2012 24.15 24.51 24.00 24.43 8,403,910 +0.41(+1.71%)
Dec 17, 2012 24.20 24.58 23.72 24.02 11,273,922 +0.17(+0.71%)
Dec 14, 2012 22.50 24.08 22.48 23.85 19,823,222 +1.52(+6.81%)
Dec 13, 2012 22.21 22.80 22.16 22.33 8,353,220 +0.17(+0.77%)
Dec 12, 2012 22.52 22.84 21.94 22.16 11,118,344 -0.25(-1.12%)
Dec 11, 2012 22.04 22.64 21.76 22.41 10,304,829 +0.56(+2.56%)
Dec 10, 2012 21.46 22.14 21.42 21.85 7,760,857 +0.08(+0.37%)
Dec 07, 2012 22.12 22.23 21.65 21.77 5,277,463 -0.23(-1.05%)
Dec 06, 2012 21.99 22.25 21.67 22.00 5,257,419 -0.06(-0.27%)
Dec 05, 2012 21.83 22.25 21.66 22.06 6,970,626 +0.40(+1.85%)
Dec 04, 2012 21.36 21.99 21.30 21.66 5,730,849 +0.10(+0.46%)
Nov 30, 2012 21.79 22.13 21.40 21.56 5,774,633 -0.22(-1.01%)
Nov 29, 2012 21.94 22.23 21.64 21.78 7,302,795 +0.04(+0.18%)
Nov 28, 2012 21.14 21.75 20.92 21.74 6,961,924 +0.48(+2.26%)
Nov 27, 2012 21.49 21.89 21.21 21.26 5,133,241 -0.35(-1.62%)
Nov 26, 2012 21.47 21.91 21.36 21.61 4,300,147 -0.03(-0.14%)
Nov 23, 2012 21.96 22.00 21.42 21.64 3,305,725 -0.06(-0.28%)
Nov 21, 2012 21.18 21.70 20.88 21.70 6,675,555 +0.62(+2.94%)
Nov 20, 2012 21.11 21.41 20.92 21.08 5,346,189 -0.07(-0.33%)
Nov 19, 2012 20.69 21.19 20.69 21.15 8,530,587 +1.09(+5.43%)
Nov 16, 2012 20.07 20.33 19.56 20.06 9,859,811 -0.08(-0.40%)
Nov 15, 2012 20.33 20.76 19.88 20.14 7,782,722 -0.23(-1.13%)
Nov 14, 2012 21.51 21.57 20.25 20.37 10,256,802 -0.94(-4.41%)
Nov 13, 2012 21.09 21.45 21.00 21.31 8,279,918 -0.22(-1.02%)
Nov 12, 2012 21.42 21.71 21.23 21.53 4,436,303 +0.43(+2.04%)
Nov 09, 2012 21.01 21.90 20.95 21.10 8,401,734 -0.05(-0.24%)
Nov 08, 2012 21.50 21.95 21.03 21.15 6,102,073 -0.41(-1.90%)
Nov 07, 2012 21.69 21.96 21.29 21.56 9,074,107 -0.70(-3.14%)
Nov 06, 2012 21.69 22.47 21.13 22.26 10,591,230 +1.13(+5.35%)
Nov 05, 2012 20.74 21.46 20.69 21.13 8,158,401 +0.29(+1.39%)
Nov 02, 2012 21.89 22.01 20.65 20.84 10,452,219 -0.71(-3.29%)
Nov 01, 2012 20.63 21.69 20.51 21.55 12,617,745 +1.16(+5.69%)
Oct 31, 2012 21.35 21.48 20.05 20.39 13,724,771 -0.76(-3.59%)
Oct 26, 2012 21.51 21.15 21.15 21.15 5,938,100 -0.26(-1.21%)
Oct 25, 2012 22.02 22.07 21.35 21.41 5,875,134 -0.26(-1.20%)
Oct 24, 2012 22.13 22.36 21.63 21.67 5,365,164 -0.23(-1.05%)
Oct 23, 2012 22.36 22.63 21.81 21.90 9,687,985 -0.25(-1.13%)
Oct 19, 2012 22.89 22.97 22.10 22.15 9,338,490 -0.71(-3.11%)
Oct 18, 2012 22.53 23.33 22.26 22.86 11,702,228 +0.03(+0.13%)
Oct 17, 2012 22.27 23.13 21.70 22.83 14,063,904 +0.70(+3.16%)
Oct 16, 2012 21.70 22.23 21.64 22.13 9,754,016 +0.67(+3.12%)
Oct 15, 2012 21.28 21.51 21.03 21.46 7,392,262 +0.27(+1.27%)
Oct 12, 2012 21.35 21.70 21.01 21.19 8,760,997 -0.32(-1.49%)
Oct 11, 2012 21.08 21.85 20.96 21.51 11,731,656 +0.73(+3.51%)
Oct 10, 2012 21.15 21.20 20.63 20.78 12,600,105 -0.32(-1.52%)
Oct 09, 2012 20.68 21.45 20.60 21.10 18,863,379 +0.73(+3.58%)
Oct 08, 2012 19.47 20.60 19.36 20.37 9,451,478 +0.54(+2.72%)
Oct 05, 2012 19.98 20.21 19.59 19.83 10,786,488 +0.11(+0.58%)
Oct 04, 2012 19.07 20.06 19.07 19.71 12,279,592 +0.84(+4.42%)
Oct 03, 2012 19.14 19.16 18.74 18.88 9,106,408 -0.11(-0.58%)
Oct 02, 2012 19.48 19.64 18.87 18.99 10,343,887 -0.32(-1.66%)
Oct 01, 2012 19.35 19.74 19.11 19.31 8,953,223 +0.24(+1.26%)
Sep 28, 2012 19.04 19.37 18.92 19.07 7,846,811 -0.24(-1.24%)
Sep 27, 2012 19.68 19.73 18.95 19.31 10,627,770 -0.02(-0.10%)
Sep 26, 2012 18.94 19.75 18.78 19.33 12,385,513 +0.24(+1.26%)
Sep 25, 2012 19.73 19.88 19.03 19.09 10,189,490 -0.50(-2.55%)
Sep 24, 2012 19.36 19.77 19.22 19.59 8,489,812 -0.35(-1.76%)
Sep 21, 2012 20.46 20.52 19.90 19.94 9,121,408 -0.19(-0.94%)
Sep 20, 2012 20.23 20.28 19.61 20.13 12,874,567 -0.73(-3.50%)
Sep 19, 2012 20.88 21.15 20.62 20.86 8,345,799 +0.09(+0.43%)
Sep 18, 2012 21.15 21.25 20.43 20.77 14,148,052 -0.54(-2.53%)
Sep 17, 2012 21.60 21.95 21.16 21.31 12,249,624 -1.04(-4.65%)
Sep 14, 2012 22.88 23.31 22.17 22.35 16,050,364 +0.01(+0.04%)
Sep 13, 2012 21.49 22.86 21.05 22.34 15,637,309 +0.78(+3.62%)
Sep 12, 2012 21.76 22.38 21.17 21.56 10,849,944 -0.05(-0.23%)
Sep 11, 2012 20.70 21.73 20.69 21.61 10,989,699 +0.91(+4.40%)
Sep 10, 2012 20.90 21.57 20.57 20.70 13,862,438 -0.19(-0.91%)
Sep 07, 2012 19.76 20.95 19.71 20.89 16,852,412 +1.68(+8.75%)
Sep 06, 2012 18.80 19.52 18.76 19.21 9,342,944 +0.64(+3.45%)
Sep 05, 2012 18.74 19.18 18.29 18.57 11,030,378 -0.21(-1.12%)
Sep 04, 2012 19.46 19.46 18.60 18.78 9,683,027 -0.67(-3.44%)
Aug 31, 2012 19.59 19.94 19.06 19.45 9,540,604 +0.13(+0.67%)
Aug 30, 2012 19.61 19.65 19.16 19.32 7,992,307 -0.49(-2.47%)
Aug 29, 2012 20.48 20.49 19.78 19.81 8,708,948 -0.80(-3.88%)
Aug 27, 2012 20.86 21.06 20.47 20.61 6,466,436 -0.20(-0.96%)
Aug 24, 2012 21.10 21.14 20.45 20.81 8,969,833 -0.38(-1.79%)
Aug 23, 2012 22.32 22.41 21.09 21.19 11,249,864 -1.58(-6.94%)
Aug 22, 2012 22.69 22.84 22.22 22.77 6,932,703 -0.09(-0.39%)
Aug 21, 2012 22.82 23.44 22.73 22.86 7,478,110 +0.19(+0.84%)
Aug 20, 2012 22.56 22.75 22.03 22.67 5,500,338 +0.08(+0.35%)
Aug 17, 2012 22.80 23.30 22.44 22.59 7,595,604 -0.14(-0.62%)
Aug 16, 2012 22.54 23.04 22.28 22.73 6,192,238 +0.36(+1.61%)
Aug 15, 2012 22.51 22.51 21.80 22.37 7,151,616 -0.27(-1.19%)
Aug 14, 2012 23.09 23.15 22.49 22.64 5,197,267 -0.22(-0.96%)
Aug 13, 2012 23.49 23.49 22.37 22.86 7,723,060 -0.55(-2.35%)
Aug 10, 2012 23.23 23.46 23.10 23.41 4,715,169 -0.01(-0.04%)
Aug 09, 2012 23.13 23.84 23.11 23.42 6,860,492 +0.23(+0.99%)
Aug 08, 2012 22.75 23.43 22.67 23.19 5,063,926 +0.08(+0.35%)
Aug 07, 2012 23.21 23.55 22.77 23.11 8,304,130 +0.17(+0.74%)
Aug 06, 2012 21.81 23.35 21.65 22.94 11,783,875 +1.22(+5.62%)
Aug 03, 2012 21.59 22.00 21.47 21.72 6,476,003 +0.66(+3.13%)
Aug 02, 2012 21.07 21.60 20.52 21.06 10,082,797 -0.55(-2.55%)
Aug 01, 2012 20.80 22.07 20.64 21.61 14,943,537 +0.96(+4.65%)
Jul 31, 2012 19.32 21.20 19.06 20.65 25,207,739 +1.73(+9.14%)
Jul 30, 2012 19.00 19.27 18.68 18.92 6,063,325 -0.16(-0.84%)
Jul 27, 2012 18.50 19.30 18.21 19.08 8,295,709 +0.82(+4.49%)
Jul 26, 2012 18.45 18.52 17.87 18.26 6,006,055 +0.33(+1.84%)
Jul 25, 2012 18.41 18.58 17.80 17.93 6,293,170 -0.29(-1.59%)
Jul 24, 2012 18.86 18.99 18.01 18.22 6,991,696 -0.38(-2.04%)
Jul 23, 2012 18.45 18.67 18.14 18.60 7,211,304 -0.21(-1.12%)
Jul 20, 2012 19.52 19.64 18.77 18.81 7,707,106 -0.92(-4.66%)
Jul 19, 2012 19.57 20.05 19.51 19.73 6,546,620 +0.31(+1.60%)
Jul 18, 2012 19.35 19.72 19.07 19.42 6,987,015 -0.02(-0.10%)
Jul 17, 2012 19.96 19.96 19.25 19.44 7,185,057 -0.33(-1.67%)
Jul 16, 2012 20.04 20.32 19.70 19.77 6,736,409 -0.47(-2.32%)
Jul 13, 2012 20.34 20.48 19.87 20.24 5,942,011 +0.06(+0.30%)
Jul 12, 2012 20.31 20.50 19.64 20.18 8,516,830 -0.45(-2.18%)
Jul 11, 2012 20.38 20.80 20.26 20.63 6,104,057 +0.35(+1.73%)
Jul 10, 2012 20.80 21.08 20.09 20.28 5,959,029 -0.38(-1.84%)
Jul 09, 2012 20.95 20.99 20.44 20.66 5,351,152 -0.32(-1.53%)
Jul 06, 2012 20.83 21.08 20.57 20.98 6,178,189 -0.28(-1.32%)
Jul 05, 2012 21.48 21.62 21.07 21.26 6,635,502 -0.38(-1.76%)
Jul 03, 2012 21.19 22.12 21.14 21.64 7,109,121 +0.71(+3.39%)
Jul 02, 2012 20.53 21.04 20.18 20.93 7,878,800 +0.33(+1.60%)
Jun 29, 2012 21.50 21.56 20.37 20.60 13,280,268 -0.19(-0.91%)
Jun 28, 2012 19.45 20.84 19.37 20.79 14,094,582 +1.05(+5.32%)
Jun 27, 2012 18.80 19.93 18.65 19.74 7,997,716 +1.01(+5.42%)
Jun 26, 2012 18.79 19.03 18.46 18.73 6,950,106 -0.04(-0.19%)
Jun 25, 2012 18.80 18.93 18.34 18.76 9,145,983 -0.39(-2.04%)
Jun 22, 2012 19.06 19.26 18.65 19.15 7,490,155 +0.28(+1.48%)
Jun 21, 2012 20.06 20.08 18.85 18.87 9,824,082 -1.23(-6.12%)
Jun 20, 2012 20.13 20.86 19.90 20.10 16,069,063 -0.05(-0.25%)
Jun 19, 2012 18.92 20.27 18.67 20.15 14,960,365 +1.74(+9.45%)
Jun 18, 2012 18.64 18.69 18.18 18.41 8,506,808 -0.61(-3.21%)
Jun 15, 2012 18.67 19.04 18.35 19.02 9,925,467 +0.30(+1.60%)
Jun 14, 2012 18.06 18.72 17.87 18.72 11,008,814 +0.69(+3.83%)
Jun 13, 2012 18.13 18.62 17.95 18.03 10,866,454 -0.36(-1.96%)
Jun 12, 2012 17.96 18.50 17.67 18.39 11,372,443 +0.50(+2.79%)
Jun 11, 2012 19.54 19.55 17.88 17.89 14,506,776 -1.24(-6.48%)
Jun 08, 2012 19.55 19.59 18.88 19.13 16,738,879 -0.76(-3.82%)
Jun 07, 2012 20.67 21.13 19.84 19.89 10,354,519 -0.14(-0.70%)
Jun 06, 2012 19.57 20.17 19.40 20.03 12,022,519 +0.80(+4.16%)
Jun 05, 2012 19.10 19.43 18.85 19.23 8,051,176 +0.14(+0.73%)
Jun 04, 2012 19.40 19.58 18.66 19.09 11,516,652 -0.22(-1.14%)
Jun 01, 2012 19.66 19.85 19.20 19.31 14,936,820 -0.99(-4.88%)
May 31, 2012 21.35 21.44 19.95 20.30 18,804,061 -1.10(-5.14%)
May 30, 2012 21.88 21.97 21.36 21.40 6,205,367 -1.06(-4.72%)
May 29, 2012 22.35 22.61 22.00 22.46 7,947,285 +0.66(+3.03%)
May 25, 2012 21.55 21.91 21.42 21.80 6,530,846 +0.08(+0.37%)
May 24, 2012 22.06 22.15 21.23 21.72 9,945,965 -0.31(-1.41%)
May 23, 2012 21.34 22.05 20.62 22.03 13,475,290 +0.25(+1.15%)
May 22, 2012 22.35 22.71 21.55 21.78 8,495,023 -0.43(-1.94%)
May 21, 2012 21.92 22.31 21.51 22.21 8,729,067 +0.65(+3.01%)
May 18, 2012 22.55 22.70 21.35 21.56 11,976,888 -0.87(-3.88%)
May 17, 2012 22.76 23.05 22.14 22.43 13,355,039 -0.33(-1.45%)
May 16, 2012 24.15 24.47 22.56 22.76 17,153,643 -1.18(-4.93%)
May 15, 2012 25.50 25.77 23.76 23.94 14,811,321 -1.59(-6.23%)
May 14, 2012 25.36 25.86 25.27 25.53 7,053,750 -0.32(-1.24%)
May 11, 2012 25.48 26.16 25.40 25.85 10,279,437 +0.00(+0.00%)
May 10, 2012 26.80 26.86 25.50 25.85 11,055,832 -0.48(-1.82%)
May 09, 2012 25.46 26.87 25.24 26.33 14,423,626 +0.17(+0.65%)
May 08, 2012 26.28 26.56 25.37 26.16 9,442,654 -0.51(-1.91%)
May 07, 2012 26.50 27.10 26.20 26.67 6,138,918 -0.07(-0.26%)
May 04, 2012 27.49 27.67 26.55 26.74 9,023,172 -0.96(-3.47%)
May 03, 2012 28.40 28.90 27.50 27.70 6,230,610 -0.68(-2.40%)
May 02, 2012 28.69 28.92 28.19 28.38 5,456,422 -0.55(-1.90%)
May 01, 2012 28.27 29.25 28.23 28.93 10,231,472 +0.60(+2.12%)
Apr 30, 2012 28.10 28.62 27.80 28.33 6,819,843 +0.13(+0.46%)
Apr 27, 2012 28.54 28.87 28.05 28.20 6,274,947 -0.20(-0.70%)
Apr 26, 2012 27.99 28.50 27.76 28.40 6,813,307 +0.20(+0.71%)
Apr 25, 2012 28.05 28.40 27.38 28.20 10,537,481 +0.55(+1.99%)
Apr 24, 2012 28.53 28.60 26.90 27.65 24,275,819 -0.57(-2.02%)
Apr 23, 2012 28.16 28.51 27.42 28.22 14,430,246 -0.77(-2.66%)
Apr 20, 2012 28.78 29.20 28.73 28.99 9,720,877 +0.40(+1.40%)
Apr 19, 2012 28.95 29.23 28.33 28.59 10,997,222 -0.43(-1.48%)
Apr 18, 2012 28.95 29.60 28.52 29.02 9,838,956 -0.19(-0.65%)
Apr 17, 2012 28.73 29.55 28.67 29.21 8,130,942 +0.88(+3.11%)
Apr 16, 2012 28.82 29.12 28.09 28.33 6,945,905 +0.13(+0.46%)
Apr 13, 2012 28.94 29.00 28.06 28.20 8,697,314 -1.17(-3.98%)
Apr 12, 2012 27.51 29.53 27.51 29.37 12,907,474 +2.05(+7.52%)
Apr 11, 2012 27.57 28.09 27.21 27.32 8,321,352 +0.60(+2.23%)
Apr 10, 2012 27.38 27.85 26.39 26.72 10,825,397 -0.71(-2.59%)
Apr 09, 2012 27.47 27.99 27.12 27.43 8,959,867 -0.60(-2.14%)
Apr 05, 2012 28.54 29.34 27.64 28.03 11,913,934 -0.67(-2.33%)
Apr 04, 2012 28.91 29.09 28.50 28.70 10,229,432 -0.98(-3.30%)
Apr 03, 2012 30.11 30.29 29.21 29.68 10,464,202 -0.58(-1.92%)
Apr 02, 2012 29.18 30.66 28.83 30.26 12,150,421 +0.89(+3.03%)
Mar 30, 2012 29.88 29.95 28.85 29.37 10,376,003 -0.03(-0.10%)
Mar 29, 2012 28.50 29.47 28.17 29.40 10,171,804 +0.59(+2.05%)
Mar 28, 2012 29.16 29.22 27.95 28.81 12,405,340 -0.52(-1.77%)
Mar 27, 2012 29.56 30.28 29.26 29.33 8,967,971 -0.21(-0.71%)
Mar 26, 2012 30.34 30.40 29.06 29.54 10,007,553 -0.20(-0.67%)
Mar 23, 2012 29.43 30.48 29.15 29.74 10,950,024 +0.27(+0.92%)
Mar 22, 2012 30.56 30.86 29.05 29.47 17,931,558 -1.82(-5.82%)
Mar 21, 2012 31.25 31.57 30.33 31.29 11,752,088 -0.08(-0.26%)
Mar 20, 2012 30.75 31.42 30.35 31.37 13,085,813 -0.27(-0.85%)
Mar 19, 2012 30.29 32.05 30.22 31.64 19,342,069 +1.89(+6.35%)
Mar 16, 2012 29.88 30.13 29.46 29.75 9,834,422 +0.10(+0.34%)
Mar 15, 2012 28.94 30.19 28.81 29.65 13,285,696 +0.55(+1.89%)
Mar 14, 2012 27.97 29.57 27.84 29.10 15,297,612 +0.79(+2.79%)
Mar 13, 2012 26.67 28.35 26.62 28.31 12,782,106 +1.92(+7.28%)
Mar 12, 2012 26.74 27.30 26.22 26.39 7,570,863 -0.46(-1.71%)
Mar 09, 2012 25.99 27.14 25.70 26.85 10,585,129 +0.92(+3.55%)
Mar 08, 2012 26.08 26.08 25.55 25.93 6,073,038 +0.44(+1.73%)
Mar 07, 2012 25.57 25.65 24.78 25.49 8,399,502 +0.24(+0.95%)
Mar 06, 2012 25.46 25.61 25.05 25.25 12,164,020 -0.96(-3.66%)
Mar 05, 2012 27.53 27.66 26.02 26.21 11,732,554 -1.30(-4.73%)
Mar 02, 2012 27.53 27.92 27.39 27.51 6,144,747 -0.06(-0.22%)
Mar 01, 2012 27.51 28.15 27.36 27.57 7,608,910 +0.35(+1.29%)
Feb 29, 2012 27.99 28.16 26.90 27.22 10,860,834 -0.69(-2.47%)
Feb 28, 2012 28.09 28.50 27.70 27.91 8,924,145 -0.18(-0.64%)
Feb 27, 2012 27.84 28.22 27.61 28.09 5,513,938 -0.04(-0.14%)
Feb 24, 2012 28.14 28.73 27.88 28.13 6,496,106 +0.00(+0.00%)
Feb 23, 2012 27.81 28.23 27.39 28.13 8,160,069 +0.46(+1.66%)
Feb 22, 2012 28.09 28.52 27.60 27.67 8,560,762 -0.82(-2.88%)
Feb 21, 2012 28.66 29.36 28.31 28.49 9,935,763 +0.08(+0.28%)
Feb 17, 2012 29.07 29.10 28.16 28.41 6,604,477 -0.40(-1.39%)
Feb 16, 2012 27.55 28.85 27.40 28.81 10,023,520 +1.19(+4.31%)
Feb 15, 2012 28.11 28.11 27.35 27.62 9,830,447 -0.38(-1.36%)
Feb 14, 2012 28.91 28.95 27.50 28.00 16,125,730 -1.16(-3.98%)
Feb 13, 2012 29.83 30.00 28.90 29.16 9,231,420 -0.24(-0.82%)
Feb 10, 2012 30.25 30.26 29.26 29.40 11,305,903 -1.61(-5.19%)
Feb 09, 2012 31.07 31.17 30.20 31.01 7,875,493 +0.07(+0.23%)
Feb 08, 2012 32.12 32.12 30.82 30.94 10,415,925 -0.78(-2.46%)
Feb 07, 2012 31.97 32.25 31.31 31.72 8,819,922 -0.15(-0.46%)
Feb 06, 2012 32.08 32.15 31.60 31.86 8,709,207 -0.39(-1.19%)
Feb 03, 2012 32.07 32.52 31.77 32.25 11,496,770 +0.81(+2.58%)
Feb 02, 2012 31.24 31.98 31.10 31.44 12,288,117 +0.27(+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.