United States Steel Corp (NY: X )

24.34 USD -0.26 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.95 23.28 22.30 22.32 24,946,379 -0.92(-3.96%)
Apr 27, 2017 22.48 23.63 21.85 23.24 47,958,734 +0.46(+2.02%)
Apr 26, 2017 24.18 24.37 22.56 22.78 101,105,063 -8.33(-26.78%)
Apr 25, 2017 31.94 32.14 30.06 31.11 35,587,031 -0.09(-0.29%)
Apr 24, 2017 31.15 31.63 30.80 31.20 18,176,194 +0.78(+2.56%)
Apr 21, 2017 30.44 30.84 29.97 30.42 19,600,782 -0.09(-0.29%)
Apr 20, 2017 29.03 31.06 28.88 30.51 37,064,008 +2.09(+7.35%)
Apr 19, 2017 29.38 29.44 28.12 28.42 20,688,972 -0.31(-1.08%)
Apr 18, 2017 28.32 29.54 28.16 28.73 24,692,326 -0.15(-0.52%)
Apr 17, 2017 29.61 29.81 28.42 28.88 22,417,438 -0.54(-1.84%)
Apr 13, 2017 31.16 31.59 29.41 29.42 26,471,543 -1.84(-5.89%)
Apr 12, 2017 33.91 33.91 31.16 31.26 38,441,158 -3.46(-9.97%)
Apr 11, 2017 33.67 34.93 33.32 34.72 17,268,860 +0.96(+2.84%)
Apr 10, 2017 34.07 34.16 33.16 33.76 14,278,587 -0.14(-0.41%)
Apr 07, 2017 32.61 34.09 32.36 33.90 20,185,575 +1.00(+3.04%)
Apr 06, 2017 32.65 33.47 31.95 32.90 18,615,820 +0.26(+0.80%)
Apr 05, 2017 34.24 34.77 32.62 32.64 17,483,178 -1.24(-3.66%)
Apr 04, 2017 33.53 34.38 33.36 33.88 12,423,162 +0.00(+0.00%)
Apr 03, 2017 34.26 34.75 33.17 33.88 14,145,246 +0.07(+0.21%)
Mar 31, 2017 33.93 34.30 33.16 33.81 13,711,432 -0.06(-0.18%)
Mar 30, 2017 33.42 34.30 33.40 33.87 16,229,688 +1.09(+3.33%)
Mar 29, 2017 33.15 33.49 32.52 32.78 14,749,050 -0.39(-1.18%)
Mar 28, 2017 32.35 33.45 31.85 33.17 15,920,638 +0.89(+2.76%)
Mar 27, 2017 31.15 32.40 30.73 32.28 20,067,705 -0.54(-1.65%)
Mar 24, 2017 34.10 34.43 32.38 32.82 15,668,841 -1.20(-3.53%)
Mar 23, 2017 34.52 34.94 33.40 34.02 14,934,755 -0.54(-1.56%)
Mar 22, 2017 33.98 34.93 33.84 34.56 14,638,595 +0.80(+2.37%)
Mar 21, 2017 36.99 37.35 33.72 33.76 20,606,238 -3.34(-9.00%)
Mar 20, 2017 37.00 37.31 36.18 37.10 10,358,359 -0.19(-0.51%)
Mar 17, 2017 37.32 38.24 37.25 37.29 11,707,240 +0.00(+0.00%)
Mar 16, 2017 38.23 38.41 36.95 37.29 15,739,983 -0.37(-0.98%)
Mar 15, 2017 36.25 37.70 35.76 37.66 15,537,024 +1.94(+5.43%)
Mar 14, 2017 35.29 35.79 34.39 35.72 11,364,457 -0.06(-0.17%)
Mar 13, 2017 35.73 36.40 35.41 35.78 12,113,742 +0.90(+2.58%)
Mar 10, 2017 36.22 36.74 34.64 34.88 16,815,310 -0.93(-2.60%)
Mar 09, 2017 35.51 37.07 35.15 35.81 15,256,431 -0.15(-0.42%)
Mar 08, 2017 36.28 36.94 35.70 35.96 15,560,616 -0.21(-0.58%)
Mar 07, 2017 37.45 37.80 36.07 36.17 10,036,118 -1.31(-3.50%)
Mar 06, 2017 36.88 37.58 36.51 37.48 10,437,029 -0.26(-0.69%)
Mar 03, 2017 37.63 38.15 37.06 37.74 14,542,288 +0.35(+0.94%)
Mar 02, 2017 39.33 39.62 37.24 37.39 17,687,327 -2.29(-5.77%)
Mar 01, 2017 40.26 40.78 39.16 39.68 21,293,805 +0.96(+2.48%)
Feb 28, 2017 39.09 40.10 38.43 38.72 19,247,494 +0.53(+1.39%)
Feb 27, 2017 37.13 38.60 36.22 38.19 19,062,560 +1.18(+3.19%)
Feb 24, 2017 36.20 38.06 35.71 37.01 20,392,908 -0.30(-0.80%)
Feb 23, 2017 41.00 41.40 36.32 37.31 32,300,033 -3.18(-7.85%)
Feb 22, 2017 41.02 41.15 40.12 40.49 12,200,675 -1.08(-2.60%)
Feb 21, 2017 40.39 41.83 40.37 41.57 18,792,498 +1.77(+4.45%)
Feb 17, 2017 39.80 39.80 39.80 0 +0.69(+1.76%)
Feb 16, 2017 39.55 39.89 38.03 39.11 14,449,248 -0.31(-0.79%)
Feb 15, 2017 39.15 40.45 39.14 39.42 16,749,938 +0.14(+0.36%)
Feb 14, 2017 39.06 39.59 38.76 39.28 13,807,309 -0.43(-1.08%)
Feb 13, 2017 38.67 40.39 38.58 39.71 25,680,334 +2.11(+5.61%)
Feb 10, 2017 37.82 38.21 36.84 37.60 16,612,339 +0.22(+0.59%)
Feb 09, 2017 34.85 37.50 34.55 37.38 29,655,449 +2.85(+8.25%)
Feb 08, 2017 33.72 34.55 33.46 34.53 11,899,573 +0.73(+2.16%)
Feb 07, 2017 35.00 35.26 33.49 33.80 14,813,943 -0.40(-1.17%)
Feb 06, 2017 34.13 34.98 34.01 34.20 13,426,881 +0.42(+1.24%)
Feb 03, 2017 34.06 34.16 33.11 33.78 17,568,499 -1.07(-3.07%)
Feb 02, 2017 31.97 34.92 31.33 34.85 34,239,861 +3.52(+11.24%)
Feb 01, 2017 33.83 34.00 30.71 31.33 27,453,892 -1.38(-4.22%)
Jan 31, 2017 32.92 32.92 31.80 32.71 18,422,537 -0.29(-0.88%)
Jan 30, 2017 33.11 33.34 32.17 33.00 16,057,695 -0.77(-2.28%)
Jan 27, 2017 33.68 33.99 32.91 33.77 13,888,862 +0.23(+0.69%)
Jan 26, 2017 32.22 33.71 32.05 33.54 21,200,962 +1.39(+4.32%)
Jan 25, 2017 33.05 33.17 31.31 32.15 23,879,721 -1.07(-3.22%)
Jan 24, 2017 34.00 34.94 32.81 33.22 26,942,344 +0.42(+1.28%)
Jan 23, 2017 33.85 33.86 32.17 32.80 13,060,404 -0.58(-1.74%)
Jan 20, 2017 33.46 34.02 33.04 33.38 14,596,658 +0.17(+0.51%)
Jan 19, 2017 34.32 34.35 32.60 33.21 18,645,169 -1.72(-4.92%)
Jan 18, 2017 32.34 35.31 31.95 34.93 32,017,231 +2.69(+8.34%)
Jan 17, 2017 31.95 33.32 31.80 32.24 16,261,758 -0.46(-1.41%)
Jan 13, 2017 32.70 32.70 32.70 0 -0.12(-0.37%)
Jan 12, 2017 33.90 34.20 32.59 32.82 22,572,408 -2.38(-6.76%)
Jan 11, 2017 35.75 35.83 34.44 35.20 15,653,728 -0.30(-0.85%)
Jan 10, 2017 34.90 35.63 34.15 35.50 14,555,251 +1.89(+5.62%)
Jan 09, 2017 35.55 35.66 33.44 33.61 15,042,306 -1.79(-5.06%)
Jan 06, 2017 36.18 36.79 35.28 35.40 11,753,391 -0.68(-1.88%)
Jan 05, 2017 37.17 37.35 35.45 36.08 15,306,354 -1.25(-3.35%)
Jan 04, 2017 34.55 37.42 34.18 37.33 21,001,965 +2.62(+7.55%)
Jan 03, 2017 33.74 34.86 33.51 34.71 15,394,130 +1.70(+5.15%)
Dec 30, 2016 33.01 33.01 33.01 0 -1.86(-5.33%)
Dec 29, 2016 35.11 35.53 34.17 34.87 9,677,753 -0.21(-0.60%)
Dec 28, 2016 36.95 37.28 34.98 35.08 10,659,653 -1.19(-3.28%)
Dec 27, 2016 36.13 36.57 35.65 36.27 7,050,464 +0.49(+1.37%)
Dec 23, 2016 35.78 35.78 35.78 0 +0.01(+0.03%)
Dec 22, 2016 36.15 36.96 35.60 35.77 10,329,279 -0.70(-1.92%)
Dec 21, 2016 37.04 37.27 35.65 36.47 14,099,231 -0.34(-0.92%)
Dec 20, 2016 34.41 36.85 34.37 36.81 16,725,024 +2.33(+6.76%)
Dec 19, 2016 33.98 35.05 33.89 34.48 13,629,100 -0.22(-0.63%)
Dec 16, 2016 35.71 36.20 34.64 34.70 16,059,244 -1.14(-3.18%)
Dec 15, 2016 34.73 36.06 34.27 35.84 16,280,672 +0.31(+0.87%)
Dec 14, 2016 34.58 36.86 34.50 35.53 19,075,644 +0.54(+1.54%)
Dec 13, 2016 34.92 35.48 33.78 34.99 20,019,782 +0.21(+0.60%)
Dec 12, 2016 36.26 36.50 34.18 34.78 17,019,579 -1.28(-3.55%)
Dec 09, 2016 36.96 37.29 35.93 36.06 16,775,691 -1.31(-3.51%)
Dec 08, 2016 38.48 39.14 36.57 37.37 27,016,649 -0.12(-0.32%)
Dec 07, 2016 36.24 38.19 36.01 37.49 23,857,857 +1.54(+4.28%)
Dec 06, 2016 34.66 35.99 34.50 35.95 19,559,065 +0.74(+2.10%)
Dec 05, 2016 34.22 35.31 33.78 35.21 18,695,193 +1.60(+4.76%)
Dec 02, 2016 31.66 33.65 31.50 33.61 13,634,876 +1.58(+4.93%)
Dec 01, 2016 32.66 32.83 31.84 32.03 12,975,951 -0.31(-0.96%)
Nov 30, 2016 32.38 32.83 31.91 32.34 18,471,089 +1.18(+3.79%)
Nov 29, 2016 30.59 31.93 30.24 31.16 25,785,466 -1.01(-3.14%)
Nov 28, 2016 32.92 33.40 31.96 32.17 19,465,759 -1.06(-3.19%)
Nov 25, 2016 32.87 33.78 32.42 33.23 10,655,345 +0.17(+0.51%)
Nov 23, 2016 33.06 33.06 33.06 0 +0.85(+2.64%)
Nov 22, 2016 29.72 32.40 29.49 32.21 28,307,912 +3.43(+11.92%)
Nov 21, 2016 28.66 28.98 28.17 28.78 12,348,753 +0.21(+0.74%)
Nov 18, 2016 28.92 29.42 28.32 28.57 16,104,329 -0.60(-2.06%)
Nov 17, 2016 28.79 29.49 28.20 29.17 17,793,552 +0.70(+2.46%)
Nov 16, 2016 27.90 28.53 27.89 28.47 15,487,058 -0.06(-0.21%)
Nov 15, 2016 26.87 28.65 26.36 28.53 26,928,966 +0.75(+2.70%)
Nov 14, 2016 27.05 27.83 26.52 27.78 26,127,601 +2.07(+8.05%)
Nov 11, 2016 24.93 25.78 24.27 25.71 20,557,582 +1.05(+4.26%)
Nov 10, 2016 24.98 25.20 24.10 24.66 27,029,432 +0.10(+0.41%)
Nov 09, 2016 24.41 25.08 23.92 24.56 41,314,124 +3.60(+17.18%)
Nov 08, 2016 20.49 21.39 20.26 20.96 19,545,079 +0.33(+1.60%)
Nov 07, 2016 20.55 20.95 20.01 20.63 19,098,621 +0.77(+3.88%)
Nov 04, 2016 19.20 20.18 19.01 19.86 22,665,412 +0.66(+3.44%)
Nov 03, 2016 18.03 19.63 18.02 19.20 25,580,055 +1.38(+7.74%)
Nov 02, 2016 17.20 18.77 17.05 17.82 28,790,677 -0.89(-4.76%)
Nov 01, 2016 19.86 19.92 18.40 18.71 23,272,707 -0.63(-3.26%)
Oct 31, 2016 19.42 19.52 18.92 19.34 16,353,554 +0.03(+0.16%)
Oct 28, 2016 19.54 20.05 19.04 19.31 20,379,467 -0.21(-1.08%)
Oct 27, 2016 19.86 20.00 19.36 19.52 18,898,692 -0.57(-2.84%)
Oct 26, 2016 19.44 20.26 19.36 20.09 22,311,513 +0.62(+3.18%)
Oct 25, 2016 19.95 20.93 19.45 19.47 26,298,375 -0.15(-0.76%)
Oct 24, 2016 20.21 20.21 19.41 19.62 16,653,232 -0.16(-0.81%)
Oct 21, 2016 19.14 20.42 18.94 19.78 30,957,253 +0.32(+1.64%)
Oct 20, 2016 18.11 19.75 17.74 19.46 40,552,590 +0.98(+5.30%)
Oct 19, 2016 17.29 18.68 17.28 18.48 24,121,182 +1.31(+7.63%)
Oct 18, 2016 17.43 17.47 16.76 17.17 13,703,934 +0.19(+1.12%)
Oct 17, 2016 16.94 17.40 16.50 16.98 14,974,843 +0.56(+3.41%)
Oct 14, 2016 16.85 16.95 16.32 16.42 12,119,276 -0.03(-0.18%)
Oct 13, 2016 16.80 16.81 16.17 16.45 16,308,689 -1.05(-6.00%)
Oct 12, 2016 17.39 17.80 17.35 17.50 8,383,755 +0.02(+0.11%)
Oct 11, 2016 17.57 17.70 17.23 17.48 12,474,881 -0.47(-2.62%)
Oct 10, 2016 18.00 18.52 17.90 17.95 9,513,196 +0.27(+1.53%)
Oct 07, 2016 18.36 18.37 17.16 17.68 16,175,245 -0.25(-1.39%)
Oct 06, 2016 17.43 18.33 17.32 17.93 11,672,724 +0.31(+1.76%)
Oct 05, 2016 17.66 17.96 17.25 17.62 11,929,860 +0.10(+0.57%)
Oct 04, 2016 18.65 18.65 17.48 17.52 16,377,028 -1.20(-6.41%)
Oct 03, 2016 18.94 19.04 18.54 18.72 10,617,819 -0.14(-0.74%)
Sep 30, 2016 19.23 19.28 18.46 18.86 15,235,298 -0.15(-0.79%)
Sep 29, 2016 20.00 20.28 18.63 19.01 23,393,333 -1.12(-5.56%)
Sep 28, 2016 19.82 20.14 19.22 20.13 18,285,415 +0.90(+4.68%)
Sep 27, 2016 18.93 19.37 18.66 19.23 16,628,087 -0.32(-1.64%)
Sep 26, 2016 19.05 19.75 18.96 19.55 17,371,658 +0.60(+3.17%)
Sep 23, 2016 18.51 19.31 18.50 18.95 19,508,384 +0.75(+4.12%)
Sep 22, 2016 18.54 18.94 17.99 18.20 23,123,348 +0.30(+1.68%)
Sep 21, 2016 16.90 17.98 16.86 17.90 23,895,277 +1.26(+7.57%)
Sep 20, 2016 16.76 16.95 16.50 16.64 12,419,003 -0.17(-1.01%)
Sep 19, 2016 16.44 17.23 16.41 16.81 21,795,793 +0.90(+5.66%)
Sep 16, 2016 15.79 16.25 15.72 15.91 15,740,364 -0.15(-0.93%)
Sep 15, 2016 16.28 16.46 15.84 16.06 14,523,655 -0.22(-1.35%)
Sep 14, 2016 16.21 16.58 15.96 16.28 17,826,590 -0.07(-0.43%)
Sep 13, 2016 17.02 17.02 16.02 16.35 20,318,073 -1.08(-6.20%)
Sep 12, 2016 16.77 17.55 16.50 17.43 22,914,252 +0.40(+2.35%)
Sep 09, 2016 18.20 18.20 16.80 17.03 25,154,417 -1.53(-8.24%)
Sep 08, 2016 19.07 19.12 18.42 18.56 14,755,914 -0.60(-3.13%)
Sep 07, 2016 19.29 19.57 19.09 19.16 10,411,440 -0.32(-1.64%)
Sep 06, 2016 19.06 19.57 18.70 19.48 12,171,060 +0.58(+3.07%)
Sep 02, 2016 19.69 18.90 18.90 18.90 13,787,900 -0.43(-2.22%)
Sep 01, 2016 19.53 19.58 18.66 19.33 16,663,500 -0.11(-0.57%)
Aug 31, 2016 19.21 19.46 18.86 19.44 15,406,419 -0.07(-0.36%)
Aug 30, 2016 20.07 20.19 19.32 19.51 11,683,882 -0.73(-3.61%)
Aug 29, 2016 19.79 20.45 19.66 20.24 8,702,872 +0.45(+2.27%)
Aug 26, 2016 20.34 20.98 19.62 19.79 21,578,356 -0.28(-1.40%)
Aug 25, 2016 19.90 20.25 19.70 20.07 9,276,976 +0.15(+0.75%)
Aug 24, 2016 20.63 20.63 19.85 19.92 12,156,751 -0.79(-3.81%)
Aug 23, 2016 21.19 21.38 20.67 20.71 12,788,238 -0.24(-1.15%)
Aug 22, 2016 20.40 21.02 20.11 20.95 15,288,182 +0.57(+2.80%)
Aug 19, 2016 21.05 21.20 20.28 20.38 18,573,331 -1.43(-6.56%)
Aug 18, 2016 21.75 21.99 21.14 21.81 10,926,568 +0.32(+1.49%)
Aug 17, 2016 21.54 21.70 20.94 21.49 12,398,935 -0.12(-0.56%)
Aug 16, 2016 22.62 22.80 21.59 21.61 13,394,185 -0.69(-3.09%)
Aug 15, 2016 21.66 22.61 21.41 22.30 18,820,278 +1.24(+5.89%)
Aug 12, 2016 22.48 22.75 20.99 21.06 21,074,692 -1.62(-7.14%)
Aug 11, 2016 23.37 23.50 22.31 22.68 18,385,814 -0.51(-2.20%)
Aug 10, 2016 23.37 23.89 23.00 23.19 34,052,332 -1.08(-4.45%)
Aug 09, 2016 24.69 25.64 24.05 24.27 18,427,097 -1.56(-6.04%)
Aug 08, 2016 26.61 26.67 25.70 25.83 9,670,202 -0.66(-2.49%)
Aug 05, 2016 25.99 26.74 26.08 26.49 8,184,330 +0.50(+1.92%)
Aug 04, 2016 26.12 26.23 25.45 25.99 9,237,207 -0.21(-0.80%)
Aug 03, 2016 25.67 26.39 25.10 26.20 8,987,449 +0.51(+1.99%)
Aug 02, 2016 26.64 26.96 25.33 25.69 15,470,535 -0.88(-3.31%)
Aug 01, 2016 27.29 27.35 26.05 26.57 14,197,841 -0.92(-3.35%)
Jul 29, 2016 26.44 27.64 26.35 27.49 16,517,863 +0.59(+2.19%)
Jul 28, 2016 25.01 26.92 24.54 26.90 18,161,526 +1.41(+5.53%)
Jul 27, 2016 25.20 26.28 24.74 25.49 35,523,143 +2.54(+11.07%)
Jul 26, 2016 21.20 23.34 21.15 22.95 23,899,884 +1.64(+7.70%)
Jul 25, 2016 20.99 21.42 20.86 21.31 10,486,469 +0.15(+0.71%)
Jul 22, 2016 20.52 21.17 20.28 21.16 9,149,506 +0.64(+3.12%)
Jul 21, 2016 20.60 21.15 20.30 20.52 9,687,865 +0.14(+0.69%)
Jul 20, 2016 20.29 20.55 19.69 20.38 14,013,357 -0.54(-2.58%)
Jul 19, 2016 21.22 21.24 20.55 20.92 12,831,657 -0.80(-3.68%)
Jul 18, 2016 21.48 21.76 21.16 21.72 7,538,363 +0.04(+0.18%)
Jul 15, 2016 21.12 21.90 21.10 21.68 8,746,444 +0.40(+1.88%)
Jul 14, 2016 21.27 21.50 20.69 21.28 12,752,621 +0.16(+0.76%)
Jul 13, 2016 21.35 21.39 20.47 21.12 13,576,147 +0.01(+0.05%)
Jul 12, 2016 20.56 21.25 20.28 21.11 19,576,088 +1.10(+5.50%)
Jul 11, 2016 19.37 20.13 19.37 20.01 14,130,550 +0.98(+5.15%)
Jul 08, 2016 18.44 19.09 18.10 19.03 14,282,027 +0.93(+5.14%)
Jul 07, 2016 18.09 18.68 17.82 18.10 12,459,109 +0.15(+0.84%)
Jul 06, 2016 17.84 18.07 17.42 17.95 11,752,199 +0.31(+1.76%)
Jul 05, 2016 18.04 18.18 17.34 17.64 12,539,223 -0.63(-3.45%)
Jul 01, 2016 16.70 18.27 18.27 18.27 23,012,100 +1.41(+8.36%)
Jun 30, 2016 16.12 16.88 15.84 16.86 14,511,479 +0.89(+5.57%)
Jun 29, 2016 16.19 16.33 15.86 15.97 11,957,322 +0.16(+1.01%)
Jun 28, 2016 15.63 16.11 15.27 15.81 13,050,728 +0.66(+4.36%)
Jun 27, 2016 15.95 16.17 14.80 15.15 12,971,676 -0.84(-5.25%)
Jun 24, 2016 16.85 17.60 15.91 15.99 21,753,298 -2.05(-11.36%)
Jun 23, 2016 17.55 18.08 17.28 18.04 11,896,234 +0.92(+5.37%)
Jun 22, 2016 17.64 17.78 16.81 17.12 12,531,878 -0.28(-1.61%)
Jun 21, 2016 18.14 18.20 16.94 17.40 16,797,034 -0.90(-4.92%)
Jun 20, 2016 18.30 18.71 18.10 18.30 12,510,815 +0.32(+1.78%)
Jun 17, 2016 18.00 18.59 17.87 17.98 19,237,617 +0.11(+0.62%)
Jun 16, 2016 17.50 17.90 17.01 17.87 12,931,828 +0.23(+1.30%)
Jun 15, 2016 17.00 17.91 17.00 17.64 16,728,468 +1.30(+7.96%)
Jun 14, 2016 16.96 17.22 16.02 16.34 15,660,747 -0.76(-4.44%)
Jun 13, 2016 17.12 17.61 16.88 17.10 13,077,031 -0.17(-0.98%)
Jun 10, 2016 17.10 17.59 16.86 17.27 13,721,640 -0.17(-0.97%)
Jun 09, 2016 17.30 17.65 16.89 17.44 15,035,078 -0.26(-1.47%)
Jun 08, 2016 16.63 17.92 16.55 17.70 26,236,639 +1.77(+11.11%)
Jun 07, 2016 15.91 16.20 15.78 15.93 10,735,053 -0.08(-0.50%)
Jun 06, 2016 15.51 16.05 15.50 16.01 15,039,070 +0.73(+4.78%)
Jun 03, 2016 15.12 15.68 15.02 15.28 19,112,121 +0.41(+2.76%)
Jun 02, 2016 14.04 14.97 13.95 14.87 14,887,062 +0.80(+5.69%)
Jun 01, 2016 14.27 14.40 13.72 14.07 14,651,160 -0.40(-2.76%)
May 31, 2016 14.65 15.19 14.37 14.47 16,744,592 +0.09(+0.63%)
May 27, 2016 14.82 14.38 14.38 14.38 13,553,600 -0.37(-2.51%)
May 26, 2016 15.20 15.35 14.51 14.75 19,579,848 +0.47(+3.29%)
May 25, 2016 13.77 14.33 13.68 14.28 14,941,214 +0.73(+5.39%)
May 24, 2016 13.87 14.19 13.47 13.55 12,249,909 -0.27(-1.95%)
May 23, 2016 13.07 14.07 13.00 13.82 13,916,666 +0.46(+3.44%)
May 20, 2016 13.74 13.89 13.14 13.36 15,819,543 -0.10(-0.74%)
May 19, 2016 13.07 13.88 12.77 13.46 20,007,016 +0.21(+1.58%)
May 18, 2016 14.08 14.08 13.17 13.25 18,868,614 -0.88(-6.23%)
May 17, 2016 14.50 14.68 13.83 14.13 20,119,630 -0.04(-0.28%)
May 16, 2016 14.39 15.30 14.11 14.17 22,136,596 +0.19(+1.36%)
May 13, 2016 14.64 14.75 13.93 13.98 18,956,220 -0.83(-5.60%)
May 12, 2016 16.67 16.73 14.77 14.81 23,761,494 -1.71(-10.35%)
May 11, 2016 16.53 16.97 16.08 16.52 13,961,903 -0.09(-0.54%)
May 10, 2016 16.24 16.64 15.65 16.61 21,353,194 +0.38(+2.34%)
May 09, 2016 17.98 18.02 16.16 16.23 21,685,990 -2.66(-14.08%)
May 06, 2016 18.61 19.49 18.33 18.89 15,855,058 -0.06(-0.32%)
May 05, 2016 19.15 19.60 18.68 18.95 14,469,446 +0.05(+0.26%)
May 04, 2016 18.56 19.66 18.22 18.90 16,557,184 -0.05(-0.26%)
May 03, 2016 19.83 19.83 18.46 18.95 22,357,483 -1.35(-6.65%)
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.