Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Steel Corp (NY: X )

36.47 -0.58 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.001 8.011 7.708 7.854 10,068,075 -0.22(-2.78%)
May 28, 2020 8.255 8.391 8.030 8.079 8,486,767 -0.25(-3.05%)
May 27, 2020 8.030 8.343 7.786 8.333 15,067,822 +0.52(+6.62%)
May 26, 2020 7.463 7.893 7.385 7.815 15,065,705 +0.62(+8.55%)
May 22, 2020 7.307 7.327 7.024 7.200 10,009,726 -0.11(-1.47%)
May 21, 2020 7.708 7.708 7.288 7.307 11,993,845 -0.43(-5.56%)
May 20, 2020 7.747 7.835 7.561 7.737 7,996,637 +0.25(+3.39%)
May 19, 2020 7.434 7.835 7.288 7.483 11,343,926 +0.05(+0.66%)
May 18, 2020 7.473 7.844 7.288 7.434 13,826,130 +0.43(+6.14%)
May 15, 2020 7.034 7.229 6.880 7.004 6,600,846 -0.07(-0.97%)
May 14, 2020 6.789 7.239 6.721 7.073 11,458,594 +0.01(+0.14%)
May 13, 2020 7.571 7.639 6.955 7.063 16,577,003 -0.54(-7.07%)
May 12, 2020 8.059 8.255 7.532 7.600 12,439,220 -0.41(-5.12%)
May 11, 2020 8.137 8.157 7.913 8.011 11,172,283 -0.33(-3.98%)
May 08, 2020 7.962 8.362 7.962 8.343 11,967,982 +0.47(+5.96%)
May 07, 2020 7.903 8.127 7.796 7.874 8,142,155 +0.08(+1.00%)
May 06, 2020 8.001 8.147 7.766 7.796 8,382,647 -0.07(-0.87%)
May 05, 2020 8.303 8.586 7.815 7.864 17,830,590 -0.23(-2.89%)
May 04, 2020 7.210 8.225 7.122 8.098 21,130,904 +0.77(+10.52%)
May 01, 2020 7.230 8.293 7.093 7.327 29,002,052 -0.17(-2.21%)
Apr 30, 2020 7.669 7.854 7.337 7.493 14,127,626 -0.31(-4.00%)
Apr 29, 2020 7.571 7.991 7.405 7.805 14,454,783 +0.45(+6.10%)
Apr 28, 2020 7.298 7.513 6.927 7.357 12,079,602 +0.25(+3.57%)
Apr 27, 2020 6.781 7.425 6.566 7.103 17,309,746 +0.45(+6.74%)
Apr 24, 2020 6.654 6.809 6.518 6.654 7,966,963 +0.11(+1.64%)
Apr 23, 2020 6.430 6.820 6.391 6.547 12,674,890 +0.20(+3.07%)
Apr 22, 2020 6.722 6.771 6.332 6.352 10,439,531 -0.18(-2.69%)
Apr 21, 2020 6.274 6.625 6.254 6.527 11,864,660 +0.10(+1.52%)
Apr 20, 2020 6.391 6.674 6.274 6.430 12,840,427 -0.20(-2.95%)
Apr 17, 2020 6.605 6.713 6.410 6.625 18,447,662 +0.27(+4.30%)
Apr 16, 2020 6.381 6.439 6.186 6.352 13,679,605 -0.04(-0.61%)
Apr 15, 2020 6.303 6.420 6.147 6.391 17,522,238 -0.30(-4.52%)
Apr 14, 2020 6.771 6.966 6.605 6.693 12,325,821 +0.06(+0.88%)
Apr 13, 2020 6.771 6.859 6.537 6.635 12,881,340 -0.01(-0.15%)
Apr 09, 2020 6.927 7.122 6.576 6.644 20,598,060 +0.05(+0.74%)
Apr 08, 2020 6.391 6.752 6.342 6.596 13,092,872 +0.29(+4.64%)
Apr 07, 2020 6.537 6.742 6.254 6.303 17,545,182 +0.11(+1.73%)
Apr 06, 2020 6.020 6.410 6.000 6.196 15,589,328 +0.38(+6.54%)
Apr 03, 2020 5.913 6.274 5.747 5.815 16,176,833 -0.18(-2.93%)
Apr 02, 2020 6.283 6.576 5.708 5.991 27,100,272 -0.24(-3.91%)
Apr 01, 2020 5.961 7.005 5.835 6.235 31,002,956 +0.08(+1.27%)
Mar 31, 2020 5.659 6.420 5.561 6.157 34,190,612 +0.48(+8.42%)
Mar 30, 2020 5.610 5.825 5.327 5.678 15,572,217 +0.04(+0.69%)
Mar 27, 2020 5.708 5.835 5.356 5.639 20,359,150 -0.32(-5.40%)
Mar 26, 2020 5.835 6.186 5.659 5.961 17,666,860 +0.23(+4.09%)
Mar 25, 2020 5.874 6.010 5.532 5.727 22,105,698 -0.08(-1.34%)
Mar 24, 2020 5.796 6.049 5.464 5.805 23,160,370 +0.50(+9.38%)
Mar 23, 2020 5.093 5.698 4.976 5.308 20,161,188 +0.15(+2.84%)
Mar 20, 2020 5.044 5.317 4.830 5.161 24,556,432 +0.01(+0.19%)
Mar 19, 2020 4.830 5.298 4.498 5.152 19,493,492 +0.37(+7.76%)
Mar 18, 2020 5.074 5.356 4.439 4.781 28,459,718 -0.66(-12.19%)
Mar 17, 2020 5.308 6.098 5.249 5.444 31,012,356 +0.25(+4.89%)
Mar 16, 2020 4.683 5.210 4.430 5.191 23,486,764 -0.10(-1.85%)
Mar 13, 2020 5.356 5.386 4.800 5.288 24,194,838 +0.34(+6.90%)
Mar 12, 2020 5.210 5.347 4.849 4.947 25,042,456 -0.90(-15.36%)
Mar 11, 2020 6.235 6.313 5.747 5.844 22,731,348 -0.61(-9.52%)
Mar 10, 2020 6.352 6.488 5.747 6.459 20,402,952 +0.58(+9.78%)
Mar 09, 2020 6.020 6.430 5.708 5.883 20,520,404 -1.02(-14.83%)
Mar 06, 2020 7.044 7.503 6.830 6.908 20,029,944 -0.35(-4.84%)
Mar 05, 2020 7.591 7.796 7.074 7.259 19,151,082 -0.60(-7.58%)
Mar 04, 2020 7.883 7.883 7.630 7.854 11,198,242 +0.14(+1.77%)
Mar 03, 2020 8.030 8.371 7.493 7.718 20,183,688 -0.35(-4.35%)
Mar 02, 2020 7.952 8.069 7.630 8.069 17,782,954 +0.24(+3.12%)
Feb 28, 2020 7.318 7.913 7.230 7.825 22,023,426 +0.24(+3.22%)
Feb 27, 2020 7.805 7.923 7.366 7.581 23,563,364 -0.48(-5.93%)
Feb 26, 2020 8.420 8.469 8.040 8.059 15,142,036 -0.23(-2.82%)
Feb 25, 2020 8.986 9.084 8.137 8.293 19,501,168 -0.62(-7.00%)
Feb 24, 2020 8.801 9.054 8.664 8.918 13,574,012 -0.28(-3.08%)
Feb 21, 2020 9.015 9.240 8.796 9.201 11,269,586 +0.16(+1.73%)
Feb 20, 2020 8.986 9.162 8.937 9.045 9,370,067 +0.07(+0.76%)
Feb 19, 2020 8.635 8.996 8.635 8.976 13,891,372 +0.37(+4.31%)
Feb 18, 2020 8.469 8.645 8.440 8.605 8,673,299 +0.03(+0.34%)
Feb 14, 2020 8.752 8.781 8.479 8.576 19,787,446 -0.18(-2.01%)
Feb 13, 2020 8.840 9.006 8.703 8.752 12,384,044 -0.15(-1.64%)
Feb 12, 2020 9.103 9.201 8.879 8.898 13,922,932 -0.05(-0.55%)
Feb 11, 2020 8.849 9.152 8.810 8.947 11,007,008 +0.16(+1.78%)
Feb 10, 2020 8.801 8.908 8.654 8.791 11,418,216 -0.05(-0.55%)
Feb 07, 2020 9.103 9.123 8.810 8.840 13,699,687 -0.36(-3.92%)
Feb 06, 2020 9.610 9.630 9.162 9.201 13,140,104 -0.05(-0.53%)
Feb 05, 2020 9.054 9.288 9.015 9.249 15,341,824 +0.36(+4.06%)
Feb 04, 2020 8.967 9.142 8.860 8.889 15,078,605 +0.09(+1.00%)
Feb 03, 2020 8.869 9.064 8.733 8.801 16,553,090 -0.04(-0.44%)
Jan 31, 2020 9.308 9.435 8.816 8.840 27,770,810 -0.32(-3.51%)
Jan 30, 2020 9.045 9.249 8.860 9.162 16,902,936 +0.08(+0.86%)
Jan 29, 2020 8.957 9.318 8.957 9.084 15,140,587 +0.14(+1.53%)
Jan 28, 2020 9.015 9.162 8.821 8.947 14,170,025 +0.09(+0.99%)
Jan 27, 2020 8.889 9.006 8.772 8.860 14,749,753 -0.30(-3.30%)
Jan 24, 2020 9.415 9.454 9.015 9.162 15,173,412 -0.28(-2.99%)
Jan 23, 2020 9.552 9.581 9.191 9.444 18,097,026 -0.27(-2.81%)
Jan 22, 2020 9.698 9.776 9.522 9.717 14,226,863 +0.02(+0.20%)
Jan 21, 2020 10.24 10.24 9.561 9.698 27,678,836 -0.54(-5.24%)
Jan 17, 2020 10.26 10.40 10.15 10.23 11,848,819 +0.04(+0.38%)
Jan 16, 2020 10.28 10.40 10.17 10.19 10,810,525 -0.04(-0.38%)
Jan 15, 2020 10.64 10.68 10.15 10.23 18,538,680 -0.40(-3.76%)
Jan 14, 2020 10.43 10.79 10.35 10.63 17,177,978 +0.19(+1.77%)
Jan 13, 2020 10.50 10.64 10.30 10.45 9,643,007 +0.00(+0.00%)
Jan 10, 2020 10.54 10.66 10.37 10.45 9,526,129 -0.13(-1.20%)
Jan 09, 2020 10.79 10.86 10.24 10.57 20,405,028 -0.29(-2.69%)
Jan 08, 2020 10.85 10.98 10.74 10.87 10,188,357 +0.02(+0.18%)
Jan 07, 2020 10.56 10.93 10.56 10.85 12,249,676 +0.33(+3.15%)
Jan 06, 2020 10.43 10.71 10.37 10.52 9,936,872 +0.05(+0.47%)
Jan 03, 2020 10.38 10.61 10.33 10.47 10,767,400 -0.08(-0.74%)
Jan 02, 2020 11.26 11.31 10.45 10.55 19,236,010 -0.57(-5.17%)
Dec 31, 2019 10.90 11.33 10.86 11.12 11,182,423 +0.17(+1.51%)
Dec 30, 2019 10.90 11.18 10.88 10.96 11,463,210 +0.10(+0.90%)
Dec 27, 2019 11.03 11.07 10.82 10.86 14,949,946 -0.28(-2.54%)
Dec 26, 2019 11.70 11.71 11.03 11.14 17,547,960 -0.45(-3.87%)
Dec 24, 2019 11.50 11.86 11.49 11.59 8,407,773 +0.08(+0.68%)
Dec 23, 2019 11.57 11.72 11.40 11.51 13,869,367 -0.11(-0.92%)
Dec 20, 2019 12.09 12.17 11.53 11.62 44,028,308 -1.40(-10.78%)
Dec 19, 2019 13.31 13.57 12.92 13.02 12,542,320 -0.24(-1.84%)
Dec 18, 2019 13.12 13.34 12.90 13.26 10,531,729 +0.13(+0.96%)
Dec 17, 2019 12.85 13.28 12.73 13.14 13,419,949 +0.29(+2.28%)
Dec 16, 2019 13.42 13.61 12.78 12.85 19,390,464 -0.52(-3.87%)
Dec 13, 2019 13.87 14.00 13.26 13.36 14,559,958 -0.51(-3.65%)
Dec 12, 2019 13.39 14.05 13.26 13.87 14,169,787 +0.32(+2.37%)
Dec 11, 2019 13.60 14.15 13.50 13.55 13,529,558 +0.01(+0.07%)
Dec 10, 2019 13.64 13.75 13.39 13.54 10,823,290 -0.19(-1.42%)
Dec 09, 2019 13.75 14.07 13.66 13.73 12,022,625 +0.15(+1.08%)
Dec 06, 2019 13.24 13.76 13.24 13.59 15,835,806 +0.59(+4.58%)
Dec 05, 2019 13.10 13.14 12.69 12.99 9,921,813 -0.01(-0.08%)
Dec 04, 2019 12.92 13.40 12.84 13.00 13,761,238 +0.19(+1.52%)
Dec 03, 2019 12.96 12.96 12.43 12.81 15,234,420 -0.52(-3.88%)
Dec 02, 2019 12.94 13.37 12.85 13.32 12,867,330 +0.54(+4.19%)
Nov 29, 2019 13.39 13.40 12.20 12.79 24,944,450 -0.79(-5.81%)
Nov 27, 2019 13.26 13.58 13.23 13.58 7,459,326 +0.29(+2.20%)
Nov 26, 2019 13.47 13.59 13.26 13.28 8,550,512 -0.16(-1.16%)
Nov 25, 2019 13.22 13.64 13.08 13.44 11,811,578 +0.32(+2.45%)
Nov 22, 2019 12.73 13.34 12.67 13.12 12,824,148 +0.57(+4.50%)
Nov 21, 2019 12.52 12.77 12.24 12.55 7,694,453 +0.10(+0.78%)
Nov 20, 2019 12.35 12.88 12.27 12.46 12,142,396 -0.05(-0.39%)
Nov 19, 2019 13.08 13.12 12.42 12.50 9,523,075 -0.44(-3.39%)
Nov 18, 2019 12.72 13.07 12.55 12.94 9,140,552 +0.19(+1.53%)
Nov 15, 2019 12.80 13.14 12.63 12.75 8,685,515 +0.17(+1.32%)
Nov 14, 2019 12.93 13.20 12.41 12.58 13,321,388 -0.50(-3.80%)
Nov 13, 2019 13.16 13.48 13.01 13.08 10,545,493 -0.30(-2.26%)
Nov 12, 2019 13.34 13.67 13.19 13.38 11,567,774 -0.02(-0.15%)
Nov 11, 2019 12.95 13.42 12.76 13.40 11,681,208 +0.22(+1.70%)
Nov 08, 2019 13.01 13.28 12.84 13.18 9,451,924 +0.01(+0.07%)
Nov 07, 2019 12.87 13.33 12.67 13.17 17,368,402 +0.70(+5.61%)
Nov 06, 2019 12.62 12.93 12.46 12.47 11,211,954 -0.25(-1.98%)
Nov 05, 2019 13.05 13.09 12.64 12.72 13,866,523 -0.19(-1.50%)
Nov 04, 2019 13.02 13.21 12.65 12.92 17,824,846 +0.09(+0.68%)
Nov 01, 2019 11.94 13.38 11.90 12.83 48,298,016 +1.65(+14.77%)
Oct 31, 2019 11.35 11.64 11.10 11.18 13,980,315 -0.49(-4.16%)
Oct 30, 2019 11.78 11.83 11.42 11.66 10,792,098 -0.20(-1.72%)
Oct 29, 2019 11.88 12.11 11.63 11.87 11,493,560 -0.09(-0.73%)
Oct 28, 2019 11.55 12.20 11.55 11.95 18,842,108 +0.58(+5.12%)
Oct 25, 2019 10.93 11.54 10.92 11.37 18,884,282 +0.43(+3.90%)
Oct 24, 2019 10.96 11.00 10.50 10.94 13,936,914 +0.10(+0.90%)
Oct 23, 2019 10.93 11.24 10.65 10.85 18,347,506 -0.05(-0.45%)
Oct 22, 2019 10.47 10.92 10.09 10.90 18,915,712 +0.56(+5.45%)
Oct 21, 2019 10.59 10.81 10.29 10.33 13,762,928 -0.08(-0.75%)
Oct 18, 2019 10.28 10.57 10.23 10.41 13,443,421 +0.09(+0.85%)
Oct 17, 2019 10.09 10.34 9.983 10.32 32,332,284 +0.15(+1.43%)
Oct 16, 2019 10.72 11.06 10.11 10.18 37,669,788 -0.92(-8.31%)
Oct 15, 2019 10.75 11.41 10.51 11.10 16,478,293 +0.26(+2.42%)
Oct 14, 2019 10.84 11.07 10.68 10.84 12,356,751 -0.17(-1.59%)
Oct 11, 2019 10.02 11.19 10.02 11.01 34,216,048 +1.17(+11.83%)
Oct 10, 2019 9.915 10.28 9.731 9.847 26,479,812 +0.05(+0.50%)
Oct 09, 2019 10.59 10.63 9.643 9.799 35,357,292 -0.91(-8.52%)
Oct 08, 2019 10.45 10.86 10.41 10.71 10,656,902 +0.11(+1.01%)
Oct 07, 2019 10.38 10.93 10.35 10.60 11,802,514 +0.15(+1.39%)
Oct 04, 2019 10.55 10.62 10.16 10.46 11,226,483 -0.02(-0.19%)
Oct 03, 2019 10.59 10.79 10.25 10.48 12,496,465 -0.15(-1.37%)
Oct 02, 2019 11.23 11.26 10.41 10.62 23,267,272 -0.96(-8.30%)
Oct 01, 2019 11.27 12.29 11.26 11.59 31,858,198 +0.37(+3.29%)
Sep 30, 2019 10.97 11.25 10.68 11.22 11,165,944 +0.21(+1.94%)
Sep 27, 2019 10.99 11.35 10.90 11.00 13,492,230 +0.03(+0.27%)
Sep 26, 2019 11.04 11.12 10.67 10.97 12,282,260 -0.15(-1.31%)
Sep 25, 2019 10.36 11.17 10.34 11.12 17,438,788 +0.72(+6.91%)
Sep 24, 2019 10.68 10.76 10.15 10.40 13,801,954 -0.32(-2.99%)
Sep 23, 2019 9.973 10.87 9.876 10.72 17,513,354 +0.22(+2.13%)
Sep 20, 2019 10.75 10.97 10.45 10.50 20,676,656 -0.24(-2.26%)
Sep 19, 2019 10.55 11.02 10.32 10.74 46,000,840 -1.35(-11.17%)
Sep 18, 2019 12.48 12.57 11.77 12.09 12,656,808 -0.50(-3.93%)
Sep 17, 2019 12.53 12.70 12.20 12.59 10,176,588 -0.32(-2.48%)
Sep 16, 2019 12.50 13.04 12.43 12.91 8,193,660 +0.18(+1.45%)
Sep 13, 2019 13.08 13.24 12.64 12.72 9,749,108 -0.03(-0.23%)
Sep 12, 2019 12.85 12.85 12.36 12.75 13,502,085 -0.10(-0.76%)
Sep 11, 2019 12.16 12.89 11.86 12.85 17,024,956 +0.79(+6.52%)
Sep 10, 2019 11.99 12.20 11.69 12.06 11,964,532 +0.18(+1.55%)
Sep 09, 2019 11.21 11.90 11.19 11.88 14,602,884 +0.82(+7.37%)
Sep 06, 2019 11.33 11.42 11.03 11.06 7,894,126 -0.20(-1.81%)
Sep 05, 2019 11.16 11.59 11.14 11.26 11,764,043 +0.33(+3.02%)
Sep 04, 2019 10.64 11.01 10.59 10.93 11,558,280 +0.56(+5.43%)
Sep 03, 2019 10.53 10.55 10.18 10.37 9,283,933 -0.38(-3.52%)
Aug 30, 2019 10.87 10.95 10.57 10.75 8,442,053 -0.01(-0.09%)
Aug 29, 2019 10.59 10.83 10.59 10.76 9,824,313 +0.37(+3.55%)
Aug 28, 2019 10.05 10.54 9.867 10.39 12,335,463 +0.35(+3.48%)
Aug 27, 2019 10.84 10.86 10.03 10.04 14,842,678 -0.77(-7.10%)
Aug 26, 2019 11.01 11.09 10.67 10.81 12,509,875 -0.05(-0.45%)
Aug 23, 2019 11.35 11.44 10.76 10.86 13,707,447 -0.60(-5.25%)
Aug 22, 2019 11.86 11.87 11.45 11.46 7,453,905 -0.30(-2.56%)
Aug 21, 2019 12.06 12.13 11.48 11.76 8,720,548 -0.19(-1.62%)
Aug 20, 2019 11.94 12.14 11.82 11.95 8,297,952 -0.12(-0.97%)
Aug 19, 2019 11.35 12.07 11.28 12.07 16,016,149 +1.12(+10.20%)
Aug 16, 2019 10.73 11.17 10.63 10.95 11,207,845 +0.36(+3.39%)
Aug 15, 2019 11.29 11.29 10.54 10.59 13,808,296 -0.63(-5.62%)
Aug 14, 2019 11.27 11.51 11.14 11.23 12,566,295 -0.53(-4.54%)
Aug 13, 2019 11.21 11.97 11.08 11.76 13,362,069 +0.48(+4.22%)
Aug 12, 2019 11.57 11.58 11.14 11.28 10,488,984 -0.37(-3.15%)
Aug 09, 2019 12.04 12.16 11.51 11.65 14,053,519 -0.66(-5.34%)
Aug 08, 2019 11.92 12.36 11.87 12.31 9,463,646 +0.44(+3.66%)
Aug 07, 2019 11.85 12.00 11.66 11.87 13,362,791 -0.28(-2.31%)
Aug 06, 2019 12.44 12.51 11.68 12.15 15,893,631 -0.07(-0.55%)
Aug 05, 2019 12.38 12.63 12.09 12.22 17,238,824 -0.61(-4.75%)
Aug 02, 2019 13.67 13.67 12.59 12.83 24,684,950 -1.21(-8.61%)
Aug 01, 2019 14.33 14.61 13.71 14.04 17,077,214 -0.49(-3.39%)
Jul 31, 2019 15.19 15.37 14.31 14.53 11,976,076 -0.66(-4.33%)
Jul 30, 2019 14.59 15.19 14.39 15.19 9,869,687 +0.43(+2.88%)
Jul 29, 2019 14.62 14.79 14.38 14.77 8,344,175 +0.08(+0.53%)
Jul 26, 2019 14.80 14.89 14.57 14.69 7,310,072 -0.09(-0.59%)
Jul 25, 2019 15.33 15.36 14.63 14.78 8,596,744 -0.53(-3.47%)
Jul 24, 2019 14.90 15.35 14.80 15.31 9,806,059 +0.20(+1.34%)
Jul 23, 2019 14.99 15.35 14.96 15.10 10,147,545 +0.23(+1.56%)
Jul 22, 2019 14.72 14.99 14.33 14.87 12,750,679 +0.30(+2.06%)
Jul 19, 2019 14.37 14.77 14.33 14.57 10,941,271 +0.38(+2.66%)
Jul 18, 2019 14.31 14.42 14.07 14.19 8,090,976 -0.25(-1.74%)
Jul 17, 2019 14.63 14.63 14.21 14.45 10,526,783 -0.18(-1.26%)
Jul 16, 2019 14.16 14.90 14.06 14.63 15,957,431 +0.50(+3.56%)
Jul 15, 2019 13.97 14.16 13.80 14.13 10,241,638 +0.44(+3.25%)
Jul 12, 2019 13.41 13.89 13.38 13.68 10,963,091 +0.35(+2.61%)
Jul 11, 2019 13.02 13.46 12.92 13.33 14,506,149 +0.31(+2.38%)
Jul 10, 2019 13.37 13.49 12.97 13.02 13,728,559 -0.25(-1.89%)
Jul 09, 2019 13.01 13.31 12.74 13.28 15,658,764 +0.14(+1.03%)
Jul 08, 2019 14.17 14.24 13.09 13.14 16,764,222 -1.12(-7.86%)
Jul 05, 2019 13.99 14.30 13.92 14.26 8,488,619 +0.15(+1.10%)
Jul 03, 2019 14.19 14.37 14.02 14.11 5,577,414 -0.09(-0.61%)
Jul 02, 2019 14.57 14.59 14.17 14.19 9,023,435 -0.55(-3.74%)
Jul 01, 2019 15.08 15.20 14.55 14.75 9,916,921 -0.06(-0.39%)
Jun 28, 2019 14.68 14.83 14.45 14.80 10,746,018 +0.19(+1.32%)
Jun 27, 2019 14.81 14.91 14.54 14.61 8,007,072 -0.14(-0.92%)
Jun 26, 2019 14.68 14.79 14.23 14.75 11,593,555 +0.31(+2.14%)
Jun 25, 2019 14.04 14.86 13.80 14.44 14,527,647 +0.46(+3.32%)
Jun 24, 2019 14.15 14.26 13.88 13.97 9,999,947 -0.21(-1.50%)
Jun 21, 2019 14.02 14.29 13.97 14.19 9,597,462 +0.12(+0.82%)
Jun 20, 2019 14.94 15.10 14.01 14.07 15,356,228 -0.64(-4.34%)
Jun 19, 2019 14.57 15.16 14.41 14.71 24,385,218 +0.61(+4.32%)
Jun 18, 2019 13.68 14.37 13.63 14.10 16,106,695 +0.60(+4.44%)
Jun 17, 2019 13.17 13.70 12.88 13.50 7,773,316 +0.17(+1.31%)
Jun 14, 2019 13.72 13.72 13.21 13.32 8,883,778 -0.47(-3.43%)
Jun 13, 2019 13.42 13.81 13.30 13.80 8,860,599 +0.50(+3.78%)
Jun 12, 2019 13.37 13.49 13.16 13.30 8,095,686 -0.23(-1.72%)
Jun 11, 2019 13.98 14.06 13.50 13.53 13,411,132 +0.18(+1.38%)
Jun 10, 2019 13.34 13.61 13.28 13.34 10,712,799 +0.21(+1.62%)
Jun 07, 2019 12.77 13.21 12.54 13.13 18,279,576 +0.36(+2.80%)
Jun 06, 2019 12.69 12.84 12.33 12.77 10,807,535 +0.12(+0.92%)
Jun 05, 2019 12.92 13.00 12.33 12.66 15,458,223 -0.19(-1.50%)
Jun 04, 2019 12.33 12.85 12.00 12.85 16,708,841 +0.74(+6.15%)
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.