United States Steel Corp (NY: X )

23.32 USD -1.02 (-4.19%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 26.37 26.50 25.35 26.02 8,961,456 -0.32(-1.21%)
Apr 29, 2014 25.95 26.42 25.72 26.34 4,846,889 +0.61(+2.37%)
Apr 28, 2014 26.29 26.39 25.42 25.73 6,364,810 -0.78(-2.94%)
Apr 25, 2014 27.29 27.29 26.34 26.51 4,160,401 -0.96(-3.49%)
Apr 24, 2014 27.44 27.88 27.14 27.47 3,920,143 +0.29(+1.07%)
Apr 23, 2014 26.88 27.40 26.87 27.18 3,510,452 +0.33(+1.23%)
Apr 22, 2014 26.66 26.94 26.48 26.85 3,712,131 +0.23(+0.86%)
Apr 21, 2014 26.89 26.98 26.33 26.62 4,185,149 -0.42(-1.55%)
Apr 17, 2014 26.98 27.04 27.04 27.04 3,326,700 +0.13(+0.48%)
Apr 16, 2014 27.31 27.33 26.60 26.91 3,519,150 -0.19(-0.70%)
Apr 15, 2014 26.96 27.30 26.32 27.10 4,321,395 -0.03(-0.11%)
Apr 14, 2014 27.08 27.49 26.79 27.13 4,362,843 +0.26(+0.97%)
Apr 11, 2014 27.37 27.39 26.45 26.87 6,321,393 -0.74(-2.68%)
Apr 10, 2014 28.57 28.59 27.47 27.61 5,676,953 -1.03(-3.60%)
Apr 09, 2014 28.10 28.80 28.07 28.64 5,877,275 +0.75(+2.69%)
Apr 08, 2014 27.34 28.29 27.31 27.89 6,354,720 +0.72(+2.65%)
Apr 07, 2014 27.79 28.00 26.75 27.17 5,327,737 -0.59(-2.13%)
Apr 04, 2014 28.38 28.66 27.65 27.76 6,162,864 -0.46(-1.63%)
Apr 03, 2014 27.69 28.80 27.52 28.22 8,483,252 +0.61(+2.21%)
Apr 02, 2014 27.53 27.76 27.14 27.61 5,647,728 -0.07(-0.25%)
Apr 01, 2014 27.77 27.92 27.31 27.68 3,871,159 +0.07(+0.25%)
Mar 31, 2014 27.41 27.81 27.26 27.61 5,115,254 +0.44(+1.62%)
Mar 28, 2014 27.17 27.50 26.93 27.17 4,611,241 +0.19(+0.70%)
Mar 27, 2014 27.11 27.67 26.92 26.98 6,849,662 -0.30(-1.10%)
Mar 26, 2014 27.96 28.14 27.22 27.28 5,963,535 -0.46(-1.66%)
Mar 25, 2014 27.69 28.09 27.62 27.74 5,725,347 +0.41(+1.50%)
Mar 24, 2014 27.20 27.62 26.95 27.33 5,652,119 +0.24(+0.89%)
Mar 21, 2014 26.73 27.35 26.33 27.09 9,137,185 +0.93(+3.56%)
Mar 20, 2014 25.41 26.37 25.38 26.16 5,898,089 +0.53(+2.07%)
Mar 19, 2014 25.35 25.85 25.19 25.63 5,957,077 +0.13(+0.51%)
Mar 18, 2014 24.15 25.50 24.09 25.50 6,730,733 +1.31(+5.42%)
Mar 17, 2014 24.21 24.43 23.85 24.19 4,749,348 +0.14(+0.58%)
Mar 14, 2014 23.74 24.24 23.74 24.05 6,194,983 -0.35(-1.43%)
Mar 13, 2014 25.04 25.22 24.17 24.40 5,494,405 -0.46(-1.85%)
Mar 12, 2014 24.72 25.27 24.70 24.86 5,481,905 +0.08(+0.32%)
Mar 11, 2014 24.59 25.31 24.58 24.78 6,793,294 +0.28(+1.14%)
Mar 10, 2014 24.89 24.91 24.00 24.50 8,388,151 -0.34(-1.37%)
Mar 07, 2014 25.13 25.13 24.25 24.84 6,108,125 -0.24(-0.96%)
Mar 06, 2014 24.63 25.28 24.62 25.08 4,229,118 +0.64(+2.62%)
Mar 05, 2014 24.31 24.58 24.06 24.44 3,977,433 +0.07(+0.29%)
Mar 04, 2014 24.20 24.50 24.04 24.37 5,597,922 +0.31(+1.29%)
Mar 03, 2014 23.90 24.20 23.77 24.06 4,980,879 -0.16(-0.66%)
Feb 28, 2014 24.35 24.66 24.03 24.22 5,856,308 -0.33(-1.34%)
Feb 27, 2014 24.32 24.63 24.27 24.55 4,869,946 +0.33(+1.36%)
Feb 26, 2014 23.77 24.34 23.41 24.22 7,091,456 +0.52(+2.19%)
Feb 25, 2014 24.05 24.10 23.32 23.70 10,202,400 -0.46(-1.90%)
Feb 24, 2014 24.57 25.00 24.09 24.16 8,846,592 -0.84(-3.36%)
Feb 21, 2014 25.09 25.38 24.72 25.00 6,173,897 -0.11(-0.44%)
Feb 20, 2014 24.71 25.24 24.70 25.11 7,667,500 +0.25(+1.01%)
Feb 19, 2014 25.18 25.40 24.56 24.86 17,620,608 -1.88(-7.03%)
Feb 18, 2014 27.30 27.31 26.72 26.74 4,976,041 -0.49(-1.80%)
Feb 14, 2014 26.68 27.23 27.23 27.23 7,033,100 +0.66(+2.48%)
Feb 13, 2014 25.89 26.60 25.75 26.57 4,690,490 +0.46(+1.76%)
Feb 12, 2014 26.38 26.71 25.80 26.11 6,314,349 -0.02(-0.08%)
Feb 11, 2014 25.06 26.25 24.97 26.13 9,047,244 +0.54(+2.11%)
Feb 10, 2014 25.41 26.06 25.22 25.59 5,702,188 +0.00(+0.00%)
Feb 07, 2014 25.95 26.19 25.11 25.59 6,931,973 +0.07(+0.27%)
Feb 06, 2014 24.89 25.54 24.83 25.52 5,118,344 +0.70(+2.82%)
Feb 05, 2014 25.20 25.25 24.47 24.82 9,582,512 -0.36(-1.43%)
Feb 04, 2014 25.10 25.36 24.97 25.18 4,699,165 +0.12(+0.48%)
Feb 03, 2014 26.15 26.16 24.62 25.06 9,660,715 -1.05(-4.02%)
Jan 31, 2014 26.00 26.58 25.70 26.11 6,746,393 -0.12(-0.46%)
Jan 30, 2014 25.93 26.39 25.49 26.23 8,530,093 +0.58(+2.26%)
Jan 29, 2014 25.15 26.14 24.90 25.65 11,406,846 +0.31(+1.22%)
Jan 28, 2014 26.10 26.41 24.71 25.34 17,815,817 -0.11(-0.43%)
Jan 27, 2014 25.32 25.74 24.46 25.45 13,127,180 +0.17(+0.67%)
Jan 24, 2014 26.05 26.05 25.18 25.28 9,019,459 -1.06(-4.02%)
Jan 23, 2014 26.42 26.62 26.06 26.34 5,755,759 -0.20(-0.75%)
Jan 22, 2014 26.74 26.93 26.36 26.54 6,851,546 -0.14(-0.52%)
Jan 21, 2014 27.55 27.60 26.61 26.68 9,794,061 -0.74(-2.70%)
Jan 17, 2014 28.32 27.42 27.42 27.42 8,850,100 -0.91(-3.21%)
Jan 16, 2014 28.85 29.05 28.17 28.33 6,315,180 -0.40(-1.39%)
Jan 15, 2014 29.18 29.47 28.62 28.73 6,802,606 -0.45(-1.54%)
Jan 14, 2014 28.38 29.24 28.37 29.18 7,631,050 +1.25(+4.48%)
Jan 13, 2014 28.63 28.85 27.75 27.93 5,475,082 -0.63(-2.21%)
Jan 10, 2014 28.23 28.82 27.94 28.56 5,761,425 +0.26(+0.92%)
Jan 09, 2014 29.78 29.78 28.09 28.30 9,588,537 -1.30(-4.39%)
Jan 08, 2014 29.40 29.83 29.11 29.60 4,888,235 +0.16(+0.54%)
Jan 07, 2014 29.63 29.80 29.32 29.44 4,729,109 -0.13(-0.44%)
Jan 06, 2014 29.73 29.90 29.24 29.57 5,568,457 -0.33(-1.10%)
Jan 03, 2014 30.10 30.41 29.75 29.90 5,317,162 -0.38(-1.25%)
Jan 02, 2014 29.97 31.15 29.92 30.28 11,897,345 +0.78(+2.64%)
Dec 31, 2013 29.52 29.50 29.50 29.50 4,658,600 -0.02(-0.07%)
Dec 30, 2013 30.32 30.47 29.37 29.52 5,957,536 -0.57(-1.89%)
Dec 27, 2013 29.50 30.16 29.44 30.09 5,537,040 +0.66(+2.24%)
Dec 26, 2013 29.53 29.92 29.40 29.43 4,273,596 -0.07(-0.24%)
Dec 24, 2013 29.04 29.85 29.00 29.50 4,682,915 +0.45(+1.55%)
Dec 23, 2013 28.05 29.13 28.00 29.05 7,639,604 +1.10(+3.94%)
Dec 20, 2013 28.72 28.75 27.95 27.95 6,697,084 -0.69(-2.41%)
Dec 19, 2013 27.66 28.77 27.64 28.64 11,057,907 +1.42(+5.22%)
Dec 18, 2013 27.11 27.37 26.56 27.22 5,765,547 +0.07(+0.26%)
Dec 17, 2013 27.05 27.39 26.99 27.15 5,721,346 +0.04(+0.15%)
Dec 16, 2013 27.31 27.48 26.88 27.11 6,609,791 -0.20(-0.73%)
Dec 13, 2013 26.98 27.50 26.80 27.31 7,049,366 +0.80(+3.02%)
Dec 12, 2013 26.37 26.61 26.02 26.51 4,338,989 +0.24(+0.91%)
Dec 11, 2013 27.10 27.14 26.20 26.27 5,894,714 -0.81(-2.99%)
Dec 10, 2013 26.75 27.29 26.75 27.08 5,294,439 +0.26(+0.97%)
Dec 09, 2013 26.33 26.97 26.32 26.82 4,922,814 +0.49(+1.86%)
Dec 06, 2013 27.32 27.45 26.23 26.33 7,001,256 -0.62(-2.30%)
Dec 05, 2013 27.03 27.24 26.76 26.95 5,759,523 -0.11(-0.41%)
Dec 04, 2013 26.63 27.15 26.58 27.06 6,406,929 +0.37(+1.39%)
Dec 03, 2013 25.86 26.92 25.79 26.69 6,898,490 +0.53(+2.03%)
Dec 02, 2013 26.71 26.88 26.14 26.16 5,844,466 -0.65(-2.42%)
Nov 29, 2013 27.12 27.17 26.63 26.81 2,723,670 -0.03(-0.11%)
Nov 27, 2013 26.57 27.23 26.54 26.84 6,022,138 +0.30(+1.13%)
Nov 26, 2013 26.33 26.67 26.00 26.54 5,596,142 +0.03(+0.11%)
Nov 25, 2013 26.35 26.64 25.76 26.51 6,947,054 +0.15(+0.57%)
Nov 22, 2013 26.67 26.70 26.22 26.36 9,668,717 -0.79(-2.91%)
Nov 21, 2013 27.32 27.54 26.90 27.15 7,061,277 -0.11(-0.40%)
Nov 20, 2013 27.56 27.75 27.16 27.26 4,747,976 -0.11(-0.40%)
Nov 19, 2013 27.13 27.64 26.97 27.37 6,284,007 -0.14(-0.51%)
Nov 18, 2013 28.02 28.14 27.35 27.51 6,873,937 -0.49(-1.75%)
Nov 15, 2013 27.77 28.41 27.63 28.00 9,104,979 +0.40(+1.45%)
Nov 14, 2013 27.54 27.84 27.23 27.60 6,953,577 +0.58(+2.15%)
Nov 12, 2013 27.02 27.26 26.42 27.02 5,882,207 -0.18(-0.66%)
Nov 11, 2013 27.51 27.52 27.11 27.20 4,322,943 -0.39(-1.41%)
Nov 08, 2013 26.26 27.65 26.26 27.59 7,901,762 +1.22(+4.63%)
Nov 07, 2013 27.17 27.41 26.13 26.37 10,946,311 -0.44(-1.64%)
Nov 06, 2013 27.57 27.66 26.22 26.81 9,067,960 -0.49(-1.79%)
Nov 05, 2013 26.60 27.48 26.54 27.30 9,438,659 +0.39(+1.45%)
Nov 04, 2013 26.93 27.33 26.54 26.91 14,044,299 +1.13(+4.38%)
Nov 01, 2013 24.95 25.91 24.89 25.78 12,447,428 +0.89(+3.58%)
Oct 31, 2013 24.56 25.39 24.45 24.89 6,928,207 +0.17(+0.69%)
Oct 30, 2013 24.98 25.28 24.27 24.72 13,224,997 -0.75(-2.94%)
Oct 29, 2013 23.01 25.71 22.84 25.47 16,451,609 +2.05(+8.75%)
Oct 28, 2013 23.48 23.65 23.06 23.42 5,987,758 -0.07(-0.30%)
Oct 25, 2013 23.66 23.81 23.31 23.49 4,361,347 -0.23(-0.97%)
Oct 24, 2013 23.17 23.76 22.96 23.72 6,094,268 +0.77(+3.36%)
Oct 23, 2013 23.16 23.16 22.66 22.95 7,070,181 -0.54(-2.30%)
Oct 22, 2013 23.92 24.12 23.36 23.49 8,142,230 -0.52(-2.17%)
Oct 21, 2013 24.06 24.44 23.86 24.01 5,971,255 +0.03(+0.13%)
Oct 18, 2013 23.83 24.00 23.57 23.98 5,965,940 +0.32(+1.35%)
Oct 17, 2013 23.27 24.22 23.19 23.66 9,573,571 +0.38(+1.63%)
Oct 16, 2013 23.45 23.74 23.17 23.28 8,222,698 -0.24(-1.02%)
Oct 15, 2013 22.40 23.74 22.40 23.52 14,742,451 +1.18(+5.28%)
Oct 14, 2013 21.74 22.43 21.68 22.34 5,128,353 +0.37(+1.68%)
Oct 11, 2013 21.85 22.21 21.65 21.97 5,615,937 +0.07(+0.32%)
Oct 10, 2013 21.44 22.11 21.37 21.90 6,993,277 +0.73(+3.45%)
Oct 09, 2013 21.04 21.37 20.76 21.17 5,060,518 +0.23(+1.10%)
Oct 08, 2013 21.53 21.70 20.82 20.94 5,281,176 -0.55(-2.56%)
Oct 07, 2013 21.23 21.86 21.16 21.49 4,106,207 -0.01(-0.05%)
Oct 04, 2013 21.21 21.65 21.21 21.50 5,619,731 +0.20(+0.94%)
Oct 03, 2013 21.68 21.83 21.08 21.30 5,642,839 -0.33(-1.53%)
Oct 02, 2013 20.98 21.68 20.86 21.63 8,101,908 +0.62(+2.95%)
Oct 01, 2013 20.57 21.30 20.44 21.01 6,802,843 +0.42(+2.04%)
Sep 30, 2013 20.11 20.77 20.00 20.59 6,503,887 +0.15(+0.73%)
Sep 27, 2013 20.53 20.68 20.12 20.44 8,269,523 -0.66(-3.13%)
Sep 26, 2013 21.18 21.22 20.76 21.10 6,084,537 +0.04(+0.19%)
Sep 25, 2013 20.83 21.40 20.80 21.06 8,688,173 +0.29(+1.40%)
Sep 24, 2013 20.53 21.16 20.46 20.77 5,166,610 +0.22(+1.07%)
Sep 23, 2013 20.54 20.89 20.41 20.55 5,313,751 +0.03(+0.15%)
Sep 20, 2013 21.12 21.12 20.12 20.52 10,288,825 -0.65(-3.07%)
Sep 19, 2013 21.20 21.68 21.01 21.17 8,800,040 +0.12(+0.57%)
Sep 18, 2013 20.45 21.18 20.33 21.05 9,890,604 +0.54(+2.63%)
Sep 17, 2013 20.25 20.87 20.11 20.51 7,409,719 +0.52(+2.60%)
Sep 16, 2013 20.27 20.32 19.94 19.99 5,154,307 +0.12(+0.60%)
Sep 13, 2013 20.11 20.18 19.68 19.87 6,888,998 -0.31(-1.54%)
Sep 12, 2013 20.36 20.42 19.91 20.18 5,933,896 -0.28(-1.37%)
Sep 11, 2013 20.05 20.58 19.96 20.46 13,382,164 +0.44(+2.20%)
Sep 10, 2013 19.77 20.04 19.45 20.02 8,093,194 +0.49(+2.51%)
Sep 09, 2013 19.04 19.62 18.99 19.53 7,603,274 +0.66(+3.50%)
Sep 06, 2013 18.70 19.18 18.65 18.87 6,491,335 +0.15(+0.80%)
Sep 05, 2013 18.34 18.83 18.31 18.72 5,345,301 +0.35(+1.91%)
Sep 04, 2013 18.16 18.43 18.08 18.37 3,944,416 +0.17(+0.93%)
Sep 03, 2013 18.31 18.48 18.02 18.20 4,972,533 +0.30(+1.68%)
Aug 30, 2013 17.89 18.06 17.80 17.90 3,395,495 +0.05(+0.28%)
Aug 29, 2013 17.95 18.14 17.80 17.85 3,829,727 -0.10(-0.56%)
Aug 28, 2013 17.99 18.33 17.89 17.95 4,553,637 -0.10(-0.55%)
Aug 27, 2013 18.30 18.37 17.97 18.05 5,776,231 -0.64(-3.42%)
Aug 26, 2013 18.73 18.98 18.56 18.69 4,667,105 +0.02(+0.11%)
Aug 23, 2013 18.43 18.88 18.41 18.67 4,685,795 +0.32(+1.74%)
Aug 22, 2013 18.05 18.52 18.05 18.35 4,066,086 +0.50(+2.80%)
Aug 21, 2013 18.00 18.28 17.73 17.85 4,170,069 -0.28(-1.54%)
Aug 20, 2013 18.00 18.31 17.90 18.13 3,927,737 +0.14(+0.78%)
Aug 19, 2013 18.75 18.80 17.93 17.99 7,131,451 -0.83(-4.41%)
Aug 16, 2013 19.10 19.50 18.62 18.82 10,250,579 -0.07(-0.37%)
Aug 15, 2013 18.77 19.09 18.37 18.89 6,782,393 -0.14(-0.74%)
Aug 14, 2013 18.97 19.41 18.66 19.03 5,118,080 +0.28(+1.49%)
Aug 13, 2013 19.37 19.40 18.73 18.75 5,937,811 -0.45(-2.34%)
Aug 12, 2013 18.93 19.47 18.85 19.20 9,245,770 +0.35(+1.86%)
Aug 09, 2013 18.27 19.06 18.26 18.85 10,149,027 +0.76(+4.20%)
Aug 08, 2013 17.53 18.21 17.50 18.09 9,083,866 +0.90(+5.24%)
Aug 07, 2013 17.10 17.43 16.86 17.19 5,888,661 +0.02(+0.12%)
Aug 06, 2013 17.48 17.53 17.11 17.17 5,322,393 -0.37(-2.11%)
Aug 05, 2013 17.45 17.88 17.31 17.54 4,746,872 +0.10(+0.57%)
Aug 02, 2013 17.41 17.65 17.23 17.44 3,940,276 +0.09(+0.52%)
Aug 01, 2013 17.55 17.58 17.26 17.35 5,594,775 +0.00(+0.00%)
Jul 31, 2013 17.71 17.71 17.25 17.35 9,715,069 -0.36(-2.03%)
Jul 30, 2013 18.75 18.79 17.63 17.71 15,376,881 -1.27(-6.69%)
Jul 29, 2013 18.86 19.14 18.58 18.98 6,699,490 +0.04(+0.21%)
Jul 26, 2013 18.68 19.00 18.48 18.94 4,889,371 +0.17(+0.91%)
Jul 25, 2013 18.60 19.02 18.41 18.77 4,704,181 +0.09(+0.48%)
Jul 24, 2013 19.22 19.22 18.56 18.68 7,057,042 -0.40(-2.10%)
Jul 23, 2013 18.58 19.26 18.58 19.08 8,830,317 +0.80(+4.38%)
Jul 22, 2013 18.21 18.50 18.06 18.28 4,089,090 +0.22(+1.22%)
Jul 19, 2013 18.44 18.60 18.00 18.06 4,502,490 -0.38(-2.06%)
Jul 18, 2013 17.98 18.65 17.96 18.44 7,495,634 +0.61(+3.45%)
Jul 17, 2013 17.82 18.09 17.77 17.83 5,093,402 +0.09(+0.48%)
Jul 16, 2013 18.00 18.13 17.58 17.74 5,380,521 -0.20(-1.11%)
Jul 15, 2013 17.97 18.30 17.94 17.94 3,631,029 -0.01(-0.06%)
Jul 12, 2013 18.45 18.46 17.86 17.95 8,316,368 -0.61(-3.29%)
Jul 11, 2013 18.70 18.85 18.41 18.56 7,333,024 +0.34(+1.87%)
Jul 10, 2013 18.66 18.73 18.08 18.22 6,598,104 -0.36(-1.94%)
Jul 09, 2013 18.83 18.70 18.52 18.58 5,156,425 -0.01(-0.05%)
Jul 08, 2013 18.48 19.07 18.37 18.59 7,610,514 +0.23(+1.25%)
Jul 05, 2013 18.51 18.54 17.87 18.36 7,490,355 +0.18(+0.99%)
Jul 03, 2013 18.75 18.97 18.04 18.18 10,819,168 -1.07(-5.56%)
Jul 02, 2013 17.73 19.40 17.65 19.25 15,656,806 +1.48(+8.33%)
Jul 01, 2013 17.67 17.98 17.50 17.77 5,018,248 +0.24(+1.37%)
Jun 28, 2013 17.91 17.98 17.51 17.53 5,903,716 -0.53(-2.93%)
Jun 27, 2013 17.62 18.26 17.55 18.06 9,346,045 +0.60(+3.44%)
Jun 26, 2013 17.20 17.65 17.02 17.46 7,582,014 +0.41(+2.40%)
Jun 25, 2013 16.67 17.07 16.27 17.05 7,387,084 +0.61(+3.71%)
Jun 24, 2013 16.83 16.87 16.11 16.44 8,277,154 -0.66(-3.86%)
Jun 21, 2013 17.53 17.57 16.90 17.10 8,050,413 -0.26(-1.50%)
Jun 20, 2013 17.39 17.83 17.11 17.36 7,676,362 -0.34(-1.92%)
Jun 19, 2013 17.85 18.05 17.50 17.70 5,300,490 -0.16(-0.90%)
Jun 18, 2013 17.40 18.05 17.31 17.86 6,227,058 +0.38(+2.17%)
Jun 17, 2013 18.09 18.13 17.40 17.48 6,404,730 -0.41(-2.29%)
Jun 14, 2013 18.22 18.46 17.66 17.89 8,256,625 -0.26(-1.43%)
Jun 13, 2013 17.30 18.25 17.27 18.15 10,623,994 +0.95(+5.52%)
Jun 12, 2013 17.30 17.68 17.14 17.20 6,444,008 +0.06(+0.35%)
Jun 11, 2013 16.91 17.27 16.79 17.14 6,312,122 -0.10(-0.58%)
Jun 10, 2013 17.28 17.48 17.00 17.24 4,677,427 -0.11(-0.63%)
Jun 07, 2013 17.42 17.61 17.23 17.35 5,304,204 -0.11(-0.63%)
Jun 06, 2013 17.34 17.60 17.16 17.46 5,028,203 +0.09(+0.52%)
Jun 05, 2013 17.51 17.73 17.22 17.37 5,267,574 -0.27(-1.53%)
Jun 04, 2013 17.81 17.95 17.50 17.64 4,984,615 -0.09(-0.51%)
Jun 03, 2013 17.93 18.07 17.48 17.73 7,704,582 +0.04(+0.23%)
May 31, 2013 18.11 18.23 17.69 17.69 10,509,590 -0.56(-3.07%)
May 30, 2013 18.18 18.53 17.99 18.25 6,707,095 +0.20(+1.11%)
May 29, 2013 18.30 18.46 17.88 18.05 8,297,991 -0.42(-2.27%)
May 28, 2013 18.70 18.88 18.40 18.47 6,777,820 +0.05(+0.27%)
May 24, 2013 18.31 18.81 18.28 18.42 5,173,903 -0.08(-0.43%)
May 23, 2013 18.48 18.61 18.23 18.50 8,249,779 -0.33(-1.75%)
May 22, 2013 19.26 19.70 18.57 18.83 11,006,272 -0.28(-1.47%)
May 21, 2013 19.15 19.57 18.94 19.11 10,009,595 +0.18(+0.95%)
May 20, 2013 18.32 19.08 18.27 18.93 7,501,329 +0.61(+3.33%)
May 17, 2013 18.21 18.53 18.11 18.32 8,005,995 +0.45(+2.52%)
May 16, 2013 17.96 18.41 17.65 17.87 8,291,709 -0.20(-1.11%)
May 15, 2013 18.45 18.45 17.91 18.07 8,696,314 -0.49(-2.64%)
May 13, 2013 19.18 19.18 18.43 18.56 7,350,000 -0.67(-3.48%)
May 10, 2013 19.11 19.26 18.59 19.23 8,875,032 +0.26(+1.37%)
May 09, 2013 19.27 19.33 18.83 18.97 6,980,050 -0.29(-1.51%)
May 08, 2013 18.42 19.47 18.32 19.26 11,271,275 +1.03(+5.65%)
May 07, 2013 18.29 18.66 18.19 18.23 5,761,694 +0.12(+0.66%)
May 06, 2013 18.28 18.35 17.80 18.11 5,459,425 -0.03(-0.17%)
May 03, 2013 17.49 18.23 17.06 18.14 9,503,850 +1.08(+6.33%)
May 02, 2013 17.44 17.45 16.90 17.06 5,953,019 -0.24(-1.39%)
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.