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

United States Steel Corp (NY: X )

38.22 +0.05 (+0.13%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2005 37.50 38.24 37.48 37.84 3,059,114 +0.35(+0.93%)
Sep 29, 2005 37.77 38.02 37.29 37.49 2,638,614 -0.19(-0.50%)
Sep 28, 2005 38.03 38.38 37.68 37.68 2,480,241 -0.16(-0.42%)
Sep 27, 2005 38.29 38.55 37.48 37.84 2,587,913 -0.46(-1.19%)
Sep 26, 2005 38.38 38.91 37.71 38.29 2,348,283 +0.10(+0.26%)
Sep 23, 2005 38.20 38.41 37.36 38.20 2,169,987 +0.14(+0.38%)
Sep 22, 2005 38.37 38.82 37.54 38.05 2,547,284 -0.31(-0.82%)
Sep 21, 2005 38.37 39.43 38.26 38.37 3,661,042 +0.12(+0.30%)
Sep 20, 2005 38.20 39.49 38.03 38.25 7,330,144 -2.18(-5.39%)
Sep 19, 2005 40.21 41.05 40.19 40.43 3,277,814 +0.22(+0.56%)
Sep 16, 2005 40.09 40.27 39.76 40.21 2,930,625 +0.64(+1.63%)
Sep 15, 2005 39.58 40.00 39.49 39.56 2,251,244 +0.16(+0.41%)
Sep 14, 2005 39.65 40.11 39.22 39.40 2,859,105 -0.25(-0.63%)
Sep 13, 2005 39.94 40.65 39.60 39.65 2,788,705 -0.38(-0.94%)
Sep 12, 2005 40.56 41.02 39.64 40.03 4,965,408 -0.54(-1.32%)
Sep 09, 2005 39.40 40.65 39.33 40.56 3,615,042 +1.30(+3.32%)
Sep 08, 2005 39.85 40.29 39.19 39.26 3,519,794 -0.69(-1.72%)
Sep 07, 2005 40.03 40.70 39.78 39.95 5,008,499 +0.84(+2.15%)
Sep 06, 2005 39.58 39.98 38.53 39.11 4,238,796 -0.38(-0.97%)
Sep 02, 2005 39.09 39.67 38.72 39.49 4,152,838 +0.48(+1.24%)
Sep 01, 2005 37.98 39.26 37.97 39.01 5,306,217 +1.55(+4.15%)
Aug 31, 2005 36.36 37.45 35.94 37.45 3,794,232 +1.04(+2.85%)
Aug 30, 2005 36.90 37.02 36.10 36.42 3,019,604 -0.61(-1.64%)
Aug 29, 2005 35.84 37.14 35.49 37.02 4,340,535 +1.20(+3.34%)
Aug 26, 2005 36.03 36.18 35.29 35.83 3,677,607 -0.20(-0.55%)
Aug 25, 2005 35.46 36.38 35.20 36.02 3,059,002 +0.56(+1.59%)
Aug 24, 2005 35.83 36.23 35.24 35.46 4,034,869 -0.55(-1.54%)
Aug 23, 2005 37.39 37.39 35.79 36.02 4,489,058 -1.27(-3.40%)
Aug 22, 2005 37.08 37.70 37.08 37.28 2,563,849 +0.52(+1.41%)
Aug 19, 2005 37.57 37.57 36.19 36.77 3,565,683 +0.13(+0.34%)
Aug 18, 2005 37.66 37.76 36.55 36.64 3,586,277 -1.27(-3.35%)
Aug 17, 2005 38.06 38.52 37.78 37.91 3,132,536 -0.15(-0.40%)
Aug 16, 2005 39.28 39.46 38.00 38.06 3,774,646 -1.32(-3.36%)
Aug 15, 2005 39.76 40.22 39.20 39.38 3,152,011 +0.07(+0.18%)
Aug 12, 2005 40.07 40.16 38.58 39.31 3,961,447 -0.70(-1.74%)
Aug 11, 2005 39.67 40.69 39.21 40.01 4,830,203 +0.31(+0.79%)
Aug 10, 2005 38.30 40.83 37.98 39.70 6,932,477 +1.50(+3.93%)
Aug 09, 2005 39.00 39.21 38.03 38.20 3,496,626 -0.36(-0.93%)
Aug 08, 2005 37.75 38.87 37.74 38.55 4,646,088 +1.55(+4.18%)
Aug 05, 2005 38.12 38.60 36.72 37.01 3,872,132 -1.10(-2.88%)
Aug 04, 2005 38.37 38.55 37.85 38.11 2,859,665 -0.61(-1.57%)
Aug 03, 2005 39.32 39.76 38.58 38.71 3,509,609 -0.61(-1.54%)
Aug 02, 2005 39.30 39.83 39.21 39.32 5,994,664 +1.14(+3.00%)
Aug 01, 2005 38.24 38.70 37.45 38.18 4,340,535 +0.07(+0.19%)
Jul 29, 2005 39.22 39.22 38.02 38.11 3,613,139 -1.20(-3.05%)
Jul 28, 2005 38.69 39.78 38.69 39.30 4,946,269 +0.80(+2.07%)
Jul 27, 2005 39.03 39.09 38.12 38.51 5,197,315 -0.53(-1.35%)
Jul 26, 2005 37.26 39.29 36.36 39.04 10,639,969 +1.84(+4.95%)
Jul 25, 2005 38.06 38.33 37.12 37.19 5,365,537 -0.83(-2.19%)
Jul 22, 2005 37.44 39.00 37.44 38.03 6,844,840 +1.24(+3.38%)
Jul 21, 2005 35.77 37.35 35.60 36.78 9,074,596 +1.01(+2.82%)
Jul 20, 2005 34.18 36.01 34.04 35.77 7,106,183 +1.60(+4.68%)
Jul 19, 2005 33.25 34.62 32.74 34.17 6,983,738 +1.13(+3.41%)
Jul 18, 2005 32.88 33.55 32.69 33.05 4,772,003 -0.30(-0.91%)
Jul 15, 2005 33.58 33.83 33.07 33.35 2,977,969 -0.20(-0.59%)
Jul 14, 2005 34.31 34.54 33.15 33.55 5,002,231 -0.63(-1.83%)
Jul 13, 2005 34.09 34.17 33.44 34.17 4,824,048 +0.07(+0.21%)
Jul 12, 2005 33.73 34.38 33.23 34.10 7,452,477 +0.35(+1.03%)
Jul 11, 2005 33.01 33.90 32.89 33.76 6,250,187 +1.04(+3.17%)
Jul 08, 2005 32.60 33.00 32.34 32.72 4,396,161 +0.29(+0.91%)
Jul 07, 2005 31.76 32.48 31.66 32.42 5,766,562 +0.21(+0.64%)
Jul 06, 2005 31.33 32.70 31.02 32.22 7,591,599 +0.88(+2.82%)
Jul 05, 2005 31.09 31.49 30.82 31.33 2,996,324 +0.24(+0.78%)
Jul 01, 2005 30.87 31.32 30.46 31.09 3,269,867 +0.38(+1.25%)
Jun 30, 2005 31.27 31.71 30.60 30.71 4,381,387 -0.54(-1.72%)
Jun 29, 2005 32.08 32.49 31.07 31.24 7,519,520 -0.03(-0.09%)
Jun 28, 2005 31.36 31.87 31.05 31.27 9,824,041 +0.80(+2.64%)
Jun 27, 2005 32.53 32.53 30.42 30.47 4,289,721 -0.33(-1.07%)
Jun 24, 2005 30.84 31.65 30.55 30.80 6,713,329 -0.62(-1.96%)
Jun 23, 2005 33.07 33.19 31.19 31.41 11,935,380 -2.19(-6.51%)
Jun 22, 2005 34.48 34.66 33.43 33.60 6,873,269 -0.80(-2.34%)
Jun 21, 2005 34.75 35.07 34.30 34.41 5,867,294 -0.80(-2.28%)
Jun 20, 2005 36.39 36.50 35.14 35.21 5,726,717 -1.59(-4.32%)
Jun 17, 2005 37.44 37.87 36.60 36.80 5,408,068 -0.21(-0.56%)
Jun 16, 2005 36.19 37.39 36.10 37.01 8,045,116 +0.63(+1.74%)
Jun 15, 2005 34.84 36.54 34.57 36.37 8,675,362 +2.23(+6.54%)
Jun 14, 2005 34.00 34.16 33.57 34.14 3,394,887 +0.20(+0.58%)
Jun 13, 2005 33.78 34.40 33.44 33.94 4,688,619 +0.04(+0.13%)
Jun 10, 2005 33.77 34.36 33.53 33.90 4,086,802 +0.26(+0.77%)
Jun 09, 2005 34.14 34.28 33.31 33.64 5,279,691 -0.50(-1.47%)
Jun 08, 2005 34.50 34.81 33.95 34.14 4,710,892 -0.38(-1.11%)
Jun 07, 2005 34.26 34.96 34.02 34.52 5,085,055 -0.03(-0.08%)
Jun 06, 2005 35.52 35.60 34.39 34.55 3,918,692 -0.52(-1.48%)
Jun 03, 2005 35.74 36.41 35.05 35.07 3,750,582 -0.56(-1.58%)
Jun 02, 2005 35.74 36.79 35.49 35.63 4,650,677 -0.21(-0.57%)
Jun 01, 2005 35.53 36.23 35.38 35.84 5,148,404 +0.30(+0.85%)
May 31, 2005 35.17 35.81 35.16 35.53 4,487,603 -0.53(-1.46%)
May 27, 2005 36.44 36.72 35.52 36.06 4,644,633 +0.69(+1.95%)
May 26, 2005 34.83 35.48 34.79 35.37 4,546,028 +0.85(+2.46%)
May 25, 2005 34.85 35.11 33.99 34.52 7,786,907 -1.21(-3.38%)
May 24, 2005 36.26 36.51 35.63 35.73 5,373,708 -0.62(-1.70%)
May 23, 2005 35.83 36.83 35.53 36.35 4,060,836 +0.47(+1.32%)
May 20, 2005 36.10 36.45 35.50 35.87 4,475,627 -0.23(-0.64%)
May 19, 2005 36.86 36.86 35.52 36.10 5,872,330 -0.55(-1.49%)
May 18, 2005 35.52 37.39 35.43 36.65 7,892,451 +1.55(+4.43%)
May 17, 2005 34.26 35.25 34.09 35.10 6,556,299 +0.74(+2.16%)
May 16, 2005 33.67 34.49 33.15 34.35 7,475,645 +0.60(+1.77%)
May 13, 2005 35.11 35.38 33.17 33.76 9,069,559 -1.07(-3.08%)
May 12, 2005 37.52 37.52 34.63 34.83 9,393,580 -2.79(-7.41%)
May 11, 2005 37.29 37.79 36.50 37.61 5,208,507 +0.35(+0.93%)
May 10, 2005 39.51 39.51 37.17 37.27 6,097,746 -2.63(-6.58%)
May 09, 2005 39.55 40.34 39.16 39.89 3,761,550 +0.35(+0.88%)
May 06, 2005 39.51 40.11 39.42 39.54 3,471,667 +0.50(+1.28%)
May 05, 2005 40.13 40.50 38.74 39.04 5,038,271 -1.01(-2.52%)
May 04, 2005 39.01 40.20 39.01 40.05 3,845,046 +1.09(+2.80%)
May 03, 2005 38.20 39.28 37.93 38.96 4,068,894 +0.76(+1.99%)
May 02, 2005 38.06 38.28 37.39 38.20 3,173,724 +0.00(+0.00%)
Apr 29, 2005 38.07 38.59 36.64 38.20 6,152,029 +0.84(+2.25%)
Apr 28, 2005 38.24 39.08 37.15 37.36 5,501,413 -0.89(-2.34%)
Apr 27, 2005 39.36 39.37 37.12 38.26 10,752,676 -1.51(-3.80%)
Apr 26, 2005 42.89 43.03 39.76 39.77 9,050,308 -1.71(-4.11%)
Apr 25, 2005 40.79 41.52 39.96 41.47 4,086,578 +0.89(+2.20%)
Apr 22, 2005 41.47 41.99 39.79 40.58 4,398,064 -1.29(-3.07%)
Apr 21, 2005 41.55 42.03 39.85 41.87 5,995,559 +1.05(+2.58%)
Apr 20, 2005 42.22 42.22 40.09 40.81 4,725,890 -0.91(-2.18%)
Apr 19, 2005 40.87 41.81 40.87 41.72 5,563,307 +1.30(+3.23%)
Apr 18, 2005 38.34 40.63 38.28 40.42 8,283,739 +2.08(+5.43%)
Apr 15, 2005 40.21 41.05 37.71 38.34 12,565,178 -1.72(-4.28%)
Apr 14, 2005 41.10 41.28 39.55 40.05 10,455,182 -1.49(-3.59%)
Apr 13, 2005 43.56 43.72 40.72 41.55 7,635,697 -1.99(-4.58%)
Apr 12, 2005 42.98 43.63 42.01 43.54 5,054,500 +0.44(+1.02%)
Apr 11, 2005 43.08 43.45 42.13 43.10 5,443,325 +0.02(+0.04%)
Apr 08, 2005 44.23 44.35 43.02 43.08 6,493,174 -1.90(-4.23%)
Apr 07, 2005 45.39 45.39 44.51 44.99 4,585,313 +0.04(+0.10%)
Apr 06, 2005 43.96 45.43 43.96 44.94 5,809,093 -0.13(-0.30%)
Apr 05, 2005 45.39 45.39 44.28 45.08 4,773,234 +0.40(+0.90%)
Apr 04, 2005 45.66 45.66 44.07 44.67 4,918,512 -1.05(-2.31%)
Apr 01, 2005 45.75 46.62 45.36 45.73 4,846,768 +0.29(+0.65%)
Mar 31, 2005 45.88 46.39 45.23 45.43 5,310,135 +0.22(+0.49%)
Mar 30, 2005 44.76 45.25 43.82 45.21 7,771,461 +0.61(+1.36%)
Mar 29, 2005 46.57 47.53 44.46 44.60 10,271,962 -1.93(-4.15%)
Mar 28, 2005 48.51 48.51 46.38 46.53 7,733,071 -2.14(-4.41%)
Mar 24, 2005 49.36 49.90 48.59 48.68 3,811,021 +0.00(+0.00%)
Mar 23, 2005 49.85 50.56 48.42 48.68 4,308,972 -1.17(-2.35%)
Mar 22, 2005 50.66 51.93 49.72 49.85 5,123,445 -0.55(-1.10%)
Mar 21, 2005 50.44 50.93 49.51 50.40 3,951,710 +0.55(+1.09%)
Mar 18, 2005 50.18 50.61 49.23 49.86 3,468,085 -0.35(-0.69%)
Mar 17, 2005 49.50 50.45 48.92 50.20 3,379,105 +0.84(+1.70%)
Mar 16, 2005 50.26 50.50 48.51 49.36 7,138,530 -1.34(-2.64%)
Mar 15, 2005 49.77 51.41 49.39 50.70 4,647,431 +1.07(+2.16%)
Mar 14, 2005 49.68 50.01 48.85 49.63 5,240,406 -0.89(-1.77%)
Mar 11, 2005 50.30 51.64 50.30 50.53 6,888,603 +1.58(+3.23%)
Mar 10, 2005 49.45 50.12 48.07 48.94 7,689,533 -0.82(-1.65%)
Mar 09, 2005 51.24 51.93 49.50 49.77 5,896,730 -1.01(-1.99%)
Mar 08, 2005 51.91 52.06 50.04 50.78 8,528,853 -1.94(-3.68%)
Mar 07, 2005 53.79 54.17 52.32 52.71 5,686,536 -2.19(-3.99%)
Mar 04, 2005 54.50 55.67 54.20 54.90 6,051,857 +1.61(+3.02%)
Mar 03, 2005 54.59 54.97 52.96 53.30 3,953,836 -0.86(-1.58%)
Mar 02, 2005 52.55 54.22 52.42 54.15 5,323,789 +0.70(+1.30%)
Mar 01, 2005 55.75 56.19 53.11 53.46 6,909,868 -2.26(-4.06%)
Feb 28, 2005 56.39 57.09 54.90 55.72 4,196,600 -0.68(-1.20%)
Feb 25, 2005 53.34 56.66 53.17 56.40 6,896,661 +3.05(+5.71%)
Feb 24, 2005 51.57 53.76 51.35 53.35 6,712,546 +1.72(+3.32%)
Feb 23, 2005 50.84 51.71 50.71 51.63 2,832,467 +1.34(+2.66%)
Feb 22, 2005 51.28 52.94 50.10 50.29 6,085,322 -0.99(-1.93%)
Feb 18, 2005 49.94 51.51 49.90 51.28 3,866,647 +2.00(+4.06%)
Feb 17, 2005 50.79 50.79 49.28 49.28 4,797,074 -1.24(-2.46%)
Feb 16, 2005 47.53 50.93 47.39 50.53 8,997,144 +3.45(+7.33%)
Feb 15, 2005 47.53 48.01 46.86 47.08 3,167,568 -0.44(-0.92%)
Feb 14, 2005 47.27 47.93 47.27 47.51 2,610,297 +0.33(+0.70%)
Feb 11, 2005 47.29 47.57 46.37 47.18 3,107,913 +0.47(+1.01%)
Feb 10, 2005 46.33 46.96 45.67 46.71 4,072,812 +0.78(+1.69%)
Feb 09, 2005 47.79 47.79 45.79 45.93 3,814,491 -1.86(-3.89%)
Feb 08, 2005 47.58 47.93 47.22 47.79 2,209,049 -0.01(-0.02%)
Feb 07, 2005 47.13 48.87 47.13 47.80 5,113,931 +0.89(+1.90%)
Feb 04, 2005 47.53 48.20 45.61 46.91 5,647,027 -0.57(-1.20%)
Feb 03, 2005 46.51 48.08 46.24 47.48 4,663,884 +0.07(+0.15%)
Feb 02, 2005 46.46 47.53 46.33 47.41 3,896,867 +1.11(+2.39%)
Feb 01, 2005 46.46 46.50 45.71 46.30 3,858,253 +0.02(+0.04%)
Jan 31, 2005 45.54 46.92 44.49 46.28 5,740,819 +0.74(+1.63%)
Jan 28, 2005 45.62 45.95 45.13 45.54 2,611,193 -0.02(-0.04%)
Jan 27, 2005 45.21 45.64 44.04 45.56 4,765,175 +0.85(+1.90%)
Jan 26, 2005 45.72 46.66 44.06 44.71 7,537,987 -1.00(-2.19%)
Jan 25, 2005 46.19 48.16 45.39 45.71 11,897,550 +0.71(+1.57%)
Jan 24, 2005 45.15 46.10 44.72 45.00 2,944,391 +0.04(+0.10%)
Jan 21, 2005 44.95 46.05 44.84 44.96 3,471,890 +0.12(+0.26%)
Jan 20, 2005 43.70 45.25 43.70 44.84 4,145,674 +0.07(+0.16%)
Jan 19, 2005 44.93 45.33 44.43 44.77 2,106,862 -0.16(-0.36%)
Jan 18, 2005 44.58 45.51 44.18 44.93 3,095,265 -0.14(-0.32%)
Jan 14, 2005 44.38 45.08 43.57 45.08 5,164,074 +2.21(+5.15%)
Jan 13, 2005 42.41 43.47 42.04 42.87 3,359,966 +0.46(+1.07%)
Jan 12, 2005 41.81 42.49 40.38 42.41 5,422,395 +1.01(+2.44%)
Jan 11, 2005 43.60 43.60 41.14 41.40 7,067,905 -2.37(-5.41%)
Jan 10, 2005 43.87 44.41 43.56 43.77 2,851,718 +0.16(+0.37%)
Jan 07, 2005 43.85 44.48 43.09 43.61 2,460,655 +0.28(+0.64%)
Jan 06, 2005 43.64 43.88 42.59 43.33 4,370,307 -0.30(-0.70%)
Jan 05, 2005 43.59 44.16 42.57 43.64 5,021,594 +0.08(+0.18%)
Jan 04, 2005 43.65 44.44 43.15 43.56 4,598,073 -0.48(-1.10%)
Jan 03, 2005 45.78 45.84 43.69 44.04 4,304,607 -1.75(-3.82%)
Dec 31, 2004 44.71 46.24 44.47 45.79 3,267,181 +1.08(+2.42%)
Dec 30, 2004 46.46 47.09 44.49 44.71 7,222,361 -2.59(-5.48%)
Dec 29, 2004 47.62 47.69 47.13 47.30 1,542,652 -0.44(-0.92%)
Dec 28, 2004 47.04 47.76 46.91 47.74 1,907,077 +0.74(+1.58%)
Dec 27, 2004 47.22 47.93 46.93 47.00 1,382,824 -0.22(-0.47%)
Dec 23, 2004 47.50 48.01 47.09 47.22 1,681,326 -0.27(-0.56%)
Dec 22, 2004 48.02 48.07 47.30 47.49 4,409,816 -0.22(-0.47%)
Dec 21, 2004 46.91 48.30 46.26 47.71 4,016,066 +1.27(+2.73%)
Dec 20, 2004 47.00 47.47 46.16 46.44 3,509,721 -0.38(-0.80%)
Dec 17, 2004 45.96 46.86 45.83 46.82 3,057,211 +0.87(+1.89%)
Dec 16, 2004 46.02 46.86 45.56 45.95 4,080,199 -0.06(-0.14%)
Dec 15, 2004 44.18 46.17 43.80 46.01 4,732,829 +1.96(+4.44%)
Dec 14, 2004 44.68 45.11 43.84 44.06 2,908,799 -0.81(-1.81%)
Dec 13, 2004 43.78 45.12 43.57 44.87 4,036,660 +2.14(+5.00%)
Dec 10, 2004 42.47 43.55 42.22 42.73 3,519,570 +0.28(+0.65%)
Dec 09, 2004 42.06 42.59 41.58 42.46 4,913,139 +0.36(+0.85%)
Dec 08, 2004 42.58 42.58 41.23 42.10 5,336,213 -0.59(-1.38%)
Dec 07, 2004 44.76 44.76 42.53 42.69 5,365,985 -2.21(-4.92%)
Dec 06, 2004 44.86 45.53 44.47 44.90 5,643,333 -0.70(-1.53%)
Dec 03, 2004 44.36 45.75 44.18 45.59 4,697,237 +0.96(+2.16%)
Dec 02, 2004 45.17 45.75 42.97 44.63 9,770,093 -2.03(-4.35%)
Dec 01, 2004 46.78 46.91 46.25 46.66 3,752,373 -0.12(-0.27%)
Nov 30, 2004 46.13 47.04 46.01 46.78 4,695,559 +0.59(+1.28%)
Nov 29, 2004 46.15 46.42 44.99 46.19 6,681,879 +0.40(+0.88%)
Nov 26, 2004 43.51 45.97 43.50 45.79 4,099,114 +2.95(+6.88%)
Nov 24, 2004 42.97 43.31 42.54 42.84 3,101,421 -0.13(-0.29%)
Nov 23, 2004 44.64 44.64 42.17 42.97 5,648,146 -0.81(-1.86%)
Nov 22, 2004 41.84 43.78 41.64 43.78 5,840,656 +1.83(+4.37%)
Nov 19, 2004 41.19 42.06 41.16 41.95 6,232,615 +0.76(+1.84%)
Nov 18, 2004 41.69 41.69 40.83 41.19 4,178,468 -0.25(-0.60%)
Nov 17, 2004 42.46 42.46 41.14 41.44 4,672,054 +0.93(+2.29%)
Nov 16, 2004 40.64 40.89 40.30 40.51 2,400,439 -0.44(-1.07%)
Nov 15, 2004 41.01 41.48 40.68 40.95 4,267,896 +0.21(+0.53%)
Nov 12, 2004 39.40 40.82 39.15 40.73 3,639,777 +1.78(+4.56%)
Nov 11, 2004 38.96 39.11 38.15 38.95 3,951,598 -0.01(-0.02%)
Nov 10, 2004 39.54 40.35 38.62 38.96 4,962,274 -0.36(-0.91%)
Nov 09, 2004 38.63 39.60 38.20 39.32 4,703,393 +0.93(+2.42%)
Nov 08, 2004 37.97 38.97 37.30 38.39 9,915,035 +2.29(+6.33%)
Nov 05, 2004 36.56 36.99 35.60 36.10 2,541,352 -0.46(-1.25%)
Nov 04, 2004 35.59 36.70 35.46 36.56 4,557,668 +1.15(+3.25%)
Nov 03, 2004 35.74 36.01 35.07 35.41 5,647,363 +0.95(+2.75%)
Nov 02, 2004 34.43 35.10 33.98 34.46 4,942,687 +1.05(+3.16%)
Nov 01, 2004 32.95 33.41 32.70 33.41 2,345,820 +0.60(+1.82%)
Oct 29, 2004 32.39 33.02 32.39 32.81 2,872,088 +0.53(+1.63%)
Oct 28, 2004 31.99 33.11 31.76 32.28 6,399,717 -0.94(-2.82%)
Oct 27, 2004 33.34 33.41 32.62 33.22 6,551,039 -0.24(-0.72%)
Oct 26, 2004 32.97 33.50 31.60 33.46 6,146,433 +1.43(+4.46%)
Oct 25, 2004 32.13 32.52 31.40 32.03 7,683,713 +2.00(+6.66%)
Oct 22, 2004 31.18 31.18 29.98 30.03 2,651,038 -0.45(-1.47%)
Oct 21, 2004 29.78 30.67 28.70 30.48 4,505,063 +0.70(+2.34%)
Oct 20, 2004 29.22 30.75 29.22 29.78 5,065,804 +0.40(+1.37%)
Oct 19, 2004 31.32 31.41 28.89 29.38 7,008,809 -1.65(-5.33%)
Oct 18, 2004 30.83 31.49 30.82 31.03 3,736,032 -0.88(-2.77%)
Oct 15, 2004 31.82 32.34 31.65 31.91 3,698,313 +0.10(+0.31%)
Oct 14, 2004 31.84 32.07 31.48 31.82 4,580,053 -0.06(-0.20%)
Oct 13, 2004 33.19 33.19 31.27 31.88 7,684,384 -1.59(-4.75%)
Oct 12, 2004 34.31 34.31 33.34 33.47 4,761,146 -1.14(-3.30%)
Oct 11, 2004 35.15 35.58 34.51 34.61 2,719,312 -0.22(-0.64%)
Oct 08, 2004 35.77 37.08 34.49 34.84 4,983,316 -1.45(-3.99%)
Oct 07, 2004 37.26 37.30 36.14 36.28 3,806,544 -0.97(-2.61%)
Oct 06, 2004 36.27 37.39 36.01 37.26 4,388,438 +1.08(+2.99%)
Oct 05, 2004 36.01 36.89 35.82 36.18 4,022,334 -0.23(-0.64%)
Oct 04, 2004 34.27 36.70 34.27 36.41 6,962,137 +2.14(+6.23%)
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.