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 (%)
Jun 30, 2016 15.36 16.08 15.09 16.06 15,232,254 +0.85(+5.57%)
Jun 29, 2016 15.42 15.56 15.11 15.21 12,551,234 +0.15(+1.01%)
Jun 28, 2016 14.89 15.35 14.55 15.06 13,698,948 +0.63(+4.36%)
Jun 27, 2016 15.20 15.40 14.10 14.43 13,615,970 -0.80(-5.25%)
Jun 24, 2016 16.05 16.77 15.16 15.23 22,833,770 -1.95(-11.36%)
Jun 23, 2016 16.72 17.22 16.46 17.19 12,487,112 +0.88(+5.37%)
Jun 22, 2016 16.81 16.94 16.01 16.31 13,154,328 -0.27(-1.61%)
Jun 21, 2016 17.28 17.34 16.14 16.58 17,631,330 -0.86(-4.92%)
Jun 20, 2016 17.43 17.82 17.24 17.43 13,132,218 +0.30(+1.78%)
Jun 17, 2016 17.15 17.71 17.02 17.13 20,193,134 +0.10(+0.62%)
Jun 16, 2016 16.67 17.05 16.21 17.02 13,574,143 +0.22(+1.30%)
Jun 15, 2016 16.20 17.06 16.20 16.81 17,559,360 +1.24(+7.96%)
Jun 14, 2016 16.16 16.41 15.26 15.57 16,438,605 -0.72(-4.44%)
Jun 13, 2016 16.31 16.78 16.08 16.29 13,726,558 -0.16(-0.98%)
Jun 10, 2016 16.29 16.76 16.06 16.45 14,403,184 -0.16(-0.98%)
Jun 09, 2016 16.48 16.81 16.09 16.61 15,781,860 -0.25(-1.47%)
Jun 08, 2016 15.84 17.07 15.77 16.86 27,539,796 +1.69(+11.11%)
Jun 07, 2016 15.16 15.43 15.03 15.18 11,268,256 -0.08(-0.50%)
Jun 06, 2016 14.78 15.29 14.77 15.25 15,786,050 +0.70(+4.78%)
Jun 03, 2016 14.40 14.94 14.31 14.56 20,061,406 +0.39(+2.76%)
Jun 02, 2016 13.38 14.26 13.29 14.17 15,626,492 +0.76(+5.69%)
Jun 01, 2016 13.59 13.72 13.07 13.40 15,378,873 -0.38(-2.76%)
May 31, 2016 13.96 14.47 13.69 13.79 17,576,284 +0.09(+0.63%)
May 27, 2016 14.12 13.70 13.70 13.70 14,226,798 -0.35(-2.51%)
May 26, 2016 14.48 14.62 13.82 14.05 20,552,366 +0.45(+3.29%)
May 25, 2016 13.12 13.65 13.03 13.60 15,683,334 +0.70(+5.39%)
May 24, 2016 13.21 13.52 12.83 12.91 12,858,353 -0.26(-1.95%)
May 23, 2016 12.45 13.41 12.38 13.17 14,607,897 +0.44(+3.44%)
May 20, 2016 13.09 13.23 12.52 12.73 16,605,289 -0.10(-0.74%)
May 19, 2016 12.45 13.22 12.17 12.82 21,000,750 +0.20(+1.59%)
May 18, 2016 13.41 13.41 12.55 12.62 19,805,804 -0.84(-6.23%)
May 17, 2016 13.81 13.98 13.18 13.46 21,118,958 -0.04(-0.28%)
May 16, 2016 13.71 14.58 13.44 13.50 23,236,106 +0.18(+1.36%)
May 13, 2016 13.95 14.05 13.27 13.32 19,897,762 -0.79(-5.60%)
May 12, 2016 15.88 15.94 14.07 14.11 24,941,710 -1.63(-10.35%)
May 11, 2016 15.75 16.17 15.32 15.74 14,655,381 -0.09(-0.54%)
May 10, 2016 15.47 15.85 14.91 15.82 22,413,792 +0.36(+2.34%)
May 09, 2016 17.13 17.17 15.40 15.46 22,763,118 -2.49(-13.85%)
May 06, 2016 17.68 18.52 17.42 17.95 16,686,735 -0.06(-0.32%)
May 05, 2016 18.20 18.62 17.75 18.01 15,228,441 +0.05(+0.26%)
May 04, 2016 17.64 18.68 17.31 17.96 17,425,692 -0.05(-0.26%)
May 03, 2016 18.84 18.84 17.54 18.01 23,530,246 -1.28(-6.65%)
May 02, 2016 18.24 19.41 17.84 19.29 19,516,338 +1.13(+6.23%)
Apr 29, 2016 17.73 18.51 17.63 18.16 17,796,948 +0.71(+4.08%)
Apr 28, 2016 17.71 18.97 17.39 17.44 21,278,308 -0.15(-0.86%)
Apr 27, 2016 16.69 17.71 16.11 17.60 22,054,840 +0.03(+0.16%)
Apr 26, 2016 17.42 17.92 16.59 17.57 16,753,284 +0.23(+1.31%)
Apr 25, 2016 18.38 18.59 17.06 17.34 17,182,236 -1.24(-6.70%)
Apr 22, 2016 18.46 19.38 18.38 18.59 14,158,088 -0.09(-0.51%)
Apr 21, 2016 18.83 19.03 18.00 18.68 19,256,436 -0.16(-0.86%)
Apr 20, 2016 19.20 19.53 18.64 18.84 21,225,134 -0.20(-1.05%)
Apr 19, 2016 18.70 19.47 18.68 19.04 17,167,752 +0.67(+3.67%)
Apr 18, 2016 17.95 18.68 17.82 18.37 11,171,441 +0.09(+0.47%)
Apr 15, 2016 17.71 18.37 17.56 18.28 14,477,772 +0.35(+1.96%)
Apr 14, 2016 18.15 18.33 17.46 17.93 17,077,844 -0.14(-0.79%)
Apr 13, 2016 17.11 18.37 17.07 18.07 23,873,276 +1.33(+7.95%)
Apr 12, 2016 16.50 16.97 16.20 16.74 14,963,471 +0.28(+1.67%)
Apr 11, 2016 15.90 16.83 15.72 16.47 16,910,112 +0.78(+4.97%)
Apr 08, 2016 15.28 15.72 14.95 15.69 15,597,089 +0.47(+3.12%)
Apr 07, 2016 15.72 15.96 15.11 15.21 16,722,039 -0.75(-4.70%)
Apr 06, 2016 15.61 16.04 15.26 15.96 15,808,641 +0.53(+3.45%)
Apr 05, 2016 15.43 16.04 15.42 15.43 16,056,914 +0.10(+0.68%)
Apr 04, 2016 15.68 16.12 15.20 15.33 14,033,357 -0.40(-2.54%)
Apr 01, 2016 14.99 15.73 14.76 15.73 13,867,105 +0.47(+3.11%)
Mar 31, 2016 15.60 16.19 15.09 15.25 15,593,283 -0.39(-2.49%)
Mar 30, 2016 15.37 15.92 15.06 15.64 20,446,780 +0.32(+2.11%)
Mar 29, 2016 14.44 15.36 14.20 15.32 18,453,006 +0.52(+3.53%)
Mar 28, 2016 15.02 15.20 14.30 14.79 14,583,362 -0.20(-1.33%)
Mar 24, 2016 13.73 14.99 14.99 14.99 18,445,958 +0.89(+6.33%)
Mar 23, 2016 14.49 15.35 14.01 14.10 19,879,878 -0.71(-4.81%)
Mar 22, 2016 14.11 15.00 13.86 14.81 12,406,929 +0.42(+2.90%)
Mar 21, 2016 14.44 14.70 13.94 14.39 17,146,970 -0.58(-3.87%)
Mar 18, 2016 15.01 15.45 14.68 14.97 25,569,988 +0.32(+2.20%)
Mar 17, 2016 14.82 15.00 13.97 14.65 24,822,944 -0.03(-0.19%)
Mar 16, 2016 13.45 14.98 13.43 14.68 26,620,318 +1.11(+8.19%)
Mar 15, 2016 13.44 14.35 13.08 13.57 24,260,982 -0.28(-1.99%)
Mar 14, 2016 13.56 14.37 13.41 13.84 24,510,202 +0.04(+0.28%)
Mar 11, 2016 13.86 14.44 13.19 13.81 32,153,402 +0.15(+1.11%)
Mar 10, 2016 11.34 13.65 11.33 13.65 30,623,890 +1.75(+14.68%)
Mar 09, 2016 11.91 12.40 11.09 11.91 19,412,540 +0.17(+1.46%)
Mar 08, 2016 12.38 12.65 11.36 11.73 23,476,834 -1.16(-8.99%)
Mar 07, 2016 12.62 13.28 12.13 12.89 36,313,116 +0.56(+4.55%)
Mar 04, 2016 11.87 13.82 11.64 12.33 53,805,344 +0.60(+5.10%)
Mar 03, 2016 10.73 12.00 10.70 11.73 47,301,248 +0.95(+8.81%)
Mar 02, 2016 9.122 10.92 9.036 10.78 38,406,248 +2.05(+23.50%)
Mar 01, 2016 8.884 8.884 8.095 8.732 16,877,464 +0.07(+0.77%)
Feb 29, 2016 8.114 8.779 7.991 8.665 18,309,716 +0.77(+9.75%)
Feb 26, 2016 7.630 8.076 7.592 7.896 12,658,766 +0.43(+5.73%)
Feb 25, 2016 7.316 7.649 7.064 7.468 11,863,806 +0.12(+1.68%)
Feb 24, 2016 7.297 7.402 6.860 7.345 11,943,423 -0.29(-3.86%)
Feb 23, 2016 7.839 7.886 7.459 7.639 9,407,220 -0.42(-5.19%)
Feb 22, 2016 7.905 8.361 7.696 8.057 8,486,264 +0.36(+4.69%)
Feb 19, 2016 7.810 7.991 7.497 7.696 8,293,053 -0.21(-2.64%)
Feb 18, 2016 8.162 8.200 7.629 7.905 8,309,689 -0.23(-2.80%)
Feb 17, 2016 7.221 8.314 7.202 8.133 19,570,754 +1.02(+14.29%)
Feb 16, 2016 7.126 7.316 6.813 7.117 8,386,380 +0.09(+1.22%)
Feb 12, 2016 6.727 7.031 7.031 7.031 10,155,033 +0.54(+8.35%)
Feb 11, 2016 6.509 6.632 6.338 6.490 10,066,101 -0.24(-3.53%)
Feb 10, 2016 6.993 7.250 6.722 6.727 5,614,581 -0.25(-3.54%)
Feb 09, 2016 7.098 7.145 6.699 6.974 10,327,590 -0.36(-4.92%)
Feb 08, 2016 7.269 7.741 7.203 7.335 6,349,528 -0.16(-2.14%)
Feb 05, 2016 7.722 8.043 7.307 7.496 10,138,989 -0.28(-3.64%)
Feb 04, 2016 7.364 8.194 7.364 7.779 15,443,739 +0.67(+9.43%)
Feb 03, 2016 6.986 7.364 6.759 7.109 10,661,067 +0.42(+6.21%)
Feb 02, 2016 6.703 6.986 6.627 6.693 5,083,425 -0.16(-2.34%)
Feb 01, 2016 6.335 6.920 6.306 6.854 9,143,276 +0.25(+3.71%)
Jan 29, 2016 6.259 6.618 6.202 6.608 8,887,886 +0.29(+4.63%)
Jan 28, 2016 6.250 6.476 5.834 6.316 12,426,780 +0.02(+0.30%)
Jan 27, 2016 6.608 6.608 6.155 6.297 23,430,348 -1.04(-14.16%)
Jan 26, 2016 6.533 7.345 6.594 7.335 13,892,259 +0.80(+12.28%)
Jan 25, 2016 6.939 6.986 6.486 6.533 8,969,634 -0.30(-4.42%)
Jan 22, 2016 7.184 7.359 6.722 6.835 8,990,868 -0.08(-1.09%)
Jan 21, 2016 6.788 7.111 6.599 6.910 10,544,722 +0.21(+3.10%)
Jan 20, 2016 6.542 6.892 6.325 6.703 11,942,698 -0.10(-1.53%)
Jan 19, 2016 6.778 6.892 6.372 6.807 7,126,097 +0.30(+4.64%)
Jan 15, 2016 6.523 6.504 6.504 6.504 8,694,712 -0.39(-5.62%)
Jan 14, 2016 6.448 6.892 6.287 6.892 11,234,408 +0.53(+8.31%)
Jan 13, 2016 6.627 6.759 6.167 6.363 9,213,653 -0.14(-2.18%)
Jan 12, 2016 6.589 6.712 6.071 6.504 14,851,839 +0.07(+1.03%)
Jan 11, 2016 6.722 6.844 6.316 6.438 10,582,964 -0.21(-3.13%)
Jan 08, 2016 7.080 7.213 6.646 6.646 10,752,014 -0.25(-3.56%)
Jan 07, 2016 7.269 7.335 6.797 6.892 11,641,990 -0.59(-7.94%)
Jan 06, 2016 7.600 7.675 7.411 7.486 10,112,633 -0.27(-3.53%)
Jan 05, 2016 7.685 7.788 7.446 7.760 7,959,769 +0.08(+0.98%)
Jan 04, 2016 7.411 7.685 7.194 7.685 9,898,767 +0.15(+2.01%)
Dec 31, 2015 7.637 7.533 7.533 7.533 8,073,873 -0.15(-1.97%)
Dec 30, 2015 7.656 7.996 7.600 7.685 7,722,939 -0.06(-0.73%)
Dec 29, 2015 7.939 7.996 7.459 7.741 7,964,381 -0.09(-1.20%)
Dec 28, 2015 8.024 8.034 7.694 7.836 7,725,648 -0.31(-3.82%)
Dec 24, 2015 8.279 8.147 8.147 8.147 8,438,156 -0.03(-0.35%)
Dec 23, 2015 8.968 9.044 8.072 8.175 23,010,194 -0.42(-4.84%)
Dec 22, 2015 7.911 8.695 7.656 8.591 13,245,563 +0.64(+8.08%)
Dec 21, 2015 7.618 8.119 7.382 7.949 13,425,979 +0.39(+5.12%)
Dec 18, 2015 7.128 7.637 7.080 7.562 14,474,070 +0.55(+7.81%)
Dec 17, 2015 7.609 7.760 6.958 7.014 17,379,492 -0.83(-10.59%)
Dec 16, 2015 8.005 8.072 7.628 7.845 9,672,118 -0.16(-2.00%)
Dec 15, 2015 7.581 8.242 7.552 8.005 11,672,032 +0.59(+8.03%)
Dec 14, 2015 7.703 7.977 7.297 7.411 9,785,698 -0.38(-4.85%)
Dec 11, 2015 8.053 8.109 7.628 7.788 12,563,165 -0.55(-6.57%)
Dec 10, 2015 7.439 8.610 7.401 8.336 20,909,566 +0.90(+12.06%)
Dec 09, 2015 6.825 7.505 6.769 7.439 14,825,537 +0.75(+11.14%)
Dec 08, 2015 6.495 6.835 6.420 6.693 8,453,377 +0.00(+0.00%)
Dec 07, 2015 7.175 7.203 6.627 6.693 10,074,936 -0.64(-8.75%)
Dec 04, 2015 7.345 7.467 7.184 7.335 7,460,038 -0.01(-0.13%)
Dec 03, 2015 7.364 7.552 7.222 7.345 7,998,451 +0.04(+0.52%)
Dec 02, 2015 7.552 7.600 7.241 7.307 7,819,006 -0.33(-4.33%)
Dec 01, 2015 7.609 7.788 7.552 7.637 6,971,058 +0.02(+0.25%)
Nov 30, 2015 7.637 7.722 7.411 7.618 6,591,310 -0.01(-0.12%)
Nov 27, 2015 7.722 7.741 7.510 7.628 3,166,052 -0.14(-1.82%)
Nov 25, 2015 7.647 7.769 7.769 7.769 9,611,935 +0.12(+1.60%)
Nov 24, 2015 7.203 7.741 7.080 7.647 28,531,312 +0.09(+1.25%)
Nov 23, 2015 8.194 8.260 7.496 7.552 16,534,288 -0.66(-8.05%)
Nov 20, 2015 9.148 9.188 8.147 8.213 19,619,156 -0.88(-9.66%)
Nov 19, 2015 9.091 9.337 8.931 9.091 9,556,278 -0.07(-0.72%)
Nov 18, 2015 9.053 9.280 8.931 9.157 7,319,869 +0.24(+2.65%)
Nov 17, 2015 9.271 9.337 8.808 8.921 9,898,628 -0.34(-3.67%)
Nov 16, 2015 9.204 9.601 9.110 9.261 6,203,375 +0.06(+0.62%)
Nov 13, 2015 9.233 9.384 8.893 9.204 8,962,701 +0.07(+0.72%)
Nov 12, 2015 9.384 9.459 9.072 9.138 10,983,667 -0.42(-4.35%)
Nov 11, 2015 10.33 10.36 9.450 9.554 9,900,520 -0.65(-6.38%)
Nov 10, 2015 9.837 10.28 9.724 10.21 7,516,934 +0.33(+3.35%)
Nov 09, 2015 10.18 10.32 9.818 9.875 7,612,384 -0.38(-3.67%)
Nov 06, 2015 9.687 10.33 9.630 10.25 12,506,331 +0.49(+5.00%)
Nov 05, 2015 10.24 10.24 9.724 9.762 12,866,321 -0.63(-6.06%)
Nov 04, 2015 11.16 11.22 10.35 10.39 22,980,016 -1.77(-14.53%)
Nov 03, 2015 12.11 12.67 11.68 12.16 23,978,894 +0.11(+0.94%)
Nov 02, 2015 10.99 12.05 10.94 12.05 14,709,460 +1.07(+9.76%)
Oct 30, 2015 10.68 11.11 10.43 10.97 8,664,268 +0.40(+3.82%)
Oct 29, 2015 10.24 10.66 10.24 10.57 6,721,545 +0.22(+2.09%)
Oct 28, 2015 9.997 10.75 9.847 10.35 9,873,537 +0.29(+2.89%)
Oct 27, 2015 9.931 10.23 9.612 10.06 8,479,415 +0.08(+0.75%)
Oct 26, 2015 10.83 10.95 9.987 9.987 9,420,110 -1.03(-9.38%)
Oct 23, 2015 11.11 11.11 10.64 11.02 8,330,875 +0.41(+3.90%)
Oct 22, 2015 10.33 10.71 10.28 10.61 9,863,933 +0.41(+4.06%)
Oct 21, 2015 10.80 10.83 10.16 10.19 7,213,893 -0.51(-4.74%)
Oct 20, 2015 11.27 11.28 10.64 10.70 10,181,320 -0.63(-5.56%)
Oct 19, 2015 11.57 11.63 11.30 11.33 3,915,823 -0.39(-3.37%)
Oct 16, 2015 11.84 11.84 11.27 11.73 7,008,420 -0.05(-0.40%)
Oct 15, 2015 11.43 11.80 11.27 11.77 6,869,565 +0.33(+2.87%)
Oct 14, 2015 11.34 11.60 11.04 11.44 7,256,350 +0.29(+2.61%)
Oct 13, 2015 10.80 11.58 10.80 11.15 7,763,405 +0.17(+1.54%)
Oct 12, 2015 11.78 11.83 10.80 10.98 8,551,961 -0.65(-5.57%)
Oct 09, 2015 12.17 12.29 11.41 11.63 12,424,159 -0.23(-1.90%)
Oct 08, 2015 11.47 12.03 11.20 11.86 9,515,304 +0.31(+2.69%)
Oct 07, 2015 11.56 12.12 11.18 11.55 19,198,480 +0.46(+4.15%)
Oct 06, 2015 10.85 11.20 10.50 11.09 12,927,788 +0.35(+3.24%)
Oct 05, 2015 10.17 10.89 10.06 10.74 17,831,900 +0.83(+8.34%)
Oct 02, 2015 9.255 9.978 9.076 9.912 15,102,477 +0.60(+6.46%)
Oct 01, 2015 9.706 9.997 9.208 9.311 13,789,792 -0.48(-4.89%)
Sep 30, 2015 9.940 10.12 9.593 9.790 11,476,893 -0.03(-0.29%)
Sep 29, 2015 9.668 10.10 9.508 9.818 13,539,769 +0.23(+2.45%)
Sep 28, 2015 9.847 9.875 9.410 9.583 15,119,621 -0.55(-5.47%)
Sep 25, 2015 10.88 10.95 10.10 10.14 15,319,317 -0.65(-6.01%)
Sep 24, 2015 10.36 10.99 10.24 10.79 17,182,632 +0.23(+2.23%)
Sep 23, 2015 11.19 11.21 10.49 10.55 13,359,279 -0.55(-4.99%)
Sep 22, 2015 11.74 11.92 11.10 11.11 16,870,748 -1.01(-8.37%)
Sep 21, 2015 12.46 12.49 12.01 12.12 13,753,290 -0.30(-2.42%)
Sep 18, 2015 12.81 12.84 12.28 12.42 15,507,765 -0.54(-4.13%)
Sep 17, 2015 12.82 13.42 12.71 12.96 12,148,680 +0.06(+0.44%)
Sep 16, 2015 12.79 13.22 12.51 12.90 10,714,489 +0.18(+1.40%)
Sep 15, 2015 12.73 12.93 12.59 12.72 8,206,130 -0.05(-0.37%)
Sep 14, 2015 13.12 13.18 12.57 12.77 9,832,802 -0.48(-3.62%)
Sep 11, 2015 13.52 13.67 13.07 13.25 9,549,238 -0.34(-2.49%)
Sep 10, 2015 13.78 13.86 13.34 13.59 12,655,968 -0.22(-1.56%)
Sep 09, 2015 14.25 14.38 13.27 13.80 16,551,319 -0.24(-1.74%)
Sep 08, 2015 14.46 14.55 13.81 14.05 13,414,477 -0.10(-0.73%)
Sep 04, 2015 14.69 14.15 14.15 14.15 10,647,499 -0.82(-5.46%)
Sep 03, 2015 15.49 15.63 14.77 14.97 9,733,294 -0.38(-2.45%)
Sep 02, 2015 15.53 15.53 14.81 15.34 8,952,653 +0.41(+2.77%)
Sep 01, 2015 14.87 15.41 14.80 14.93 9,244,529 -0.46(-2.99%)
Aug 31, 2015 15.52 15.82 15.18 15.39 10,724,323 -0.38(-2.38%)
Aug 28, 2015 15.68 16.65 15.37 15.77 13,616,919 -0.10(-0.65%)
Aug 27, 2015 14.13 15.93 13.97 15.87 19,899,086 +2.15(+15.69%)
Aug 26, 2015 13.71 13.91 13.33 13.72 13,126,574 +0.25(+1.88%)
Aug 25, 2015 15.08 15.09 13.39 13.46 18,784,138 -0.85(-5.97%)
Aug 24, 2015 13.91 15.20 13.66 14.32 14,007,602 -0.63(-4.21%)
Aug 21, 2015 15.31 15.54 14.89 14.95 14,542,126 -0.94(-5.91%)
Aug 20, 2015 16.03 16.11 15.60 15.89 11,187,879 -0.11(-0.70%)
Aug 19, 2015 17.10 17.19 15.98 16.00 13,627,855 -1.34(-7.75%)
Aug 18, 2015 17.51 17.71 17.31 17.34 7,266,853 -0.51(-2.84%)
Aug 17, 2015 17.98 18.27 17.77 17.85 5,728,549 -0.25(-1.40%)
Aug 14, 2015 17.92 18.30 17.77 18.11 5,078,221 +0.15(+0.84%)
Aug 13, 2015 17.64 18.24 17.49 17.95 8,190,296 -0.03(-0.16%)
Aug 12, 2015 18.01 18.12 17.30 17.98 16,056,438 -0.32(-1.75%)
Aug 11, 2015 19.03 19.36 18.09 18.30 15,064,309 -1.79(-8.93%)
Aug 10, 2015 19.39 20.19 18.78 20.10 10,497,218 +0.86(+4.44%)
Aug 07, 2015 19.31 19.82 18.91 19.24 10,335,325 -0.11(-0.58%)
Aug 06, 2015 18.41 19.43 18.25 19.35 10,674,128 +0.73(+3.93%)
Aug 05, 2015 18.90 19.45 18.47 18.62 12,517,434 +0.25(+1.38%)
Aug 04, 2015 18.78 19.05 18.20 18.37 12,032,539 -0.18(-0.96%)
Aug 03, 2015 18.06 18.60 17.83 18.55 12,467,393 +0.30(+1.64%)
Jul 31, 2015 18.95 19.18 18.06 18.25 15,956,266 -0.58(-3.09%)
Jul 30, 2015 18.99 19.37 18.10 18.83 24,574,956 +0.05(+0.25%)
Jul 29, 2015 17.14 18.91 17.12 18.78 31,608,530 +2.17(+13.03%)
Jul 28, 2015 16.07 16.64 15.77 16.62 15,917,555 +0.87(+5.54%)
Jul 27, 2015 15.23 15.91 14.70 15.75 14,516,138 +0.52(+3.38%)
Jul 24, 2015 15.84 15.90 15.16 15.23 13,038,731 -0.67(-4.24%)
Jul 23, 2015 16.17 16.66 15.84 15.91 11,217,299 -0.21(-1.28%)
Jul 22, 2015 16.36 16.36 15.76 16.11 9,487,571 -0.48(-2.88%)
Jul 21, 2015 16.59 17.24 16.45 16.59 8,920,172 -0.02(-0.11%)
Jul 20, 2015 16.65 16.70 16.10 16.61 9,267,520 -0.07(-0.45%)
Jul 17, 2015 16.87 17.28 16.45 16.68 12,153,593 -0.20(-1.17%)
Jul 16, 2015 17.48 17.65 16.58 16.88 14,046,231 -0.48(-2.75%)
Jul 15, 2015 18.62 18.64 17.23 17.36 13,191,231 -1.31(-7.03%)
Jul 14, 2015 18.52 18.74 18.05 18.67 5,820,960 +0.03(+0.15%)
Jul 13, 2015 17.93 18.74 17.66 18.64 9,818,945 +0.90(+5.07%)
Jul 10, 2015 18.09 18.21 17.55 17.74 7,877,064 +0.00(+0.00%)
Jul 09, 2015 18.40 18.48 17.72 17.74 9,625,861 -0.22(-1.20%)
Jul 08, 2015 18.43 18.71 17.86 17.96 9,852,218 -0.78(-4.15%)
Jul 07, 2015 18.09 19.16 17.36 18.74 17,268,056 +0.30(+1.63%)
Jul 06, 2015 18.18 18.67 18.11 18.44 6,271,526 -0.10(-0.56%)
Jul 02, 2015 19.26 18.54 18.54 18.54 11,321,016 -0.68(-3.56%)
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.