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

United States Steel Corp (NY: X )

37.42 +0.25 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 21.09 23.39 21.01 22.55 24,957,126 +0.50(+2.27%)
Apr 29, 2021 23.29 23.32 21.92 22.05 18,601,852 -0.75(-3.31%)
Apr 28, 2021 22.84 23.27 22.56 22.80 13,800,577 -0.50(-2.14%)
Apr 27, 2021 23.86 24.38 23.11 23.30 19,900,950 -0.95(-3.92%)
Apr 26, 2021 23.50 24.46 23.40 24.25 21,078,796 +1.02(+4.39%)
Apr 23, 2021 22.31 23.37 21.90 23.23 21,946,926 +1.41(+6.47%)
Apr 22, 2021 22.03 22.43 21.41 21.82 18,363,948 -0.14(-0.62%)
Apr 21, 2021 20.69 22.03 20.24 21.96 15,756,373 +0.92(+4.38%)
Apr 20, 2021 22.34 22.44 20.62 21.04 18,824,194 -1.34(-6.00%)
Apr 19, 2021 22.11 23.45 22.01 22.38 25,131,130 +0.17(+0.75%)
Apr 16, 2021 21.95 22.38 21.44 22.21 15,819,471 +0.51(+2.35%)
Apr 15, 2021 22.85 23.08 21.23 21.70 23,977,682 -0.71(-3.15%)
Apr 14, 2021 21.18 22.97 21.13 22.41 26,074,566 +1.52(+7.27%)
Apr 13, 2021 20.86 21.45 20.50 20.89 17,318,468 +0.09(+0.42%)
Apr 12, 2021 21.56 21.66 20.48 20.80 18,294,770 -0.77(-3.59%)
Apr 09, 2021 22.33 22.72 21.49 21.58 16,653,869 -0.69(-3.08%)
Apr 08, 2021 23.06 23.11 21.51 22.26 25,282,922 -0.88(-3.81%)
Apr 07, 2021 23.93 24.10 23.07 23.14 14,392,640 -0.40(-1.71%)
Apr 06, 2021 24.07 24.38 23.07 23.55 18,711,136 -0.59(-2.44%)
Apr 05, 2021 24.99 25.91 24.12 24.13 20,383,198 -0.36(-1.48%)
Apr 01, 2021 25.12 25.50 24.02 24.50 29,179,938 -1.15(-4.47%)
Mar 31, 2021 25.78 26.85 24.82 25.64 45,618,464 +0.53(+2.11%)
Mar 30, 2021 23.68 25.45 23.12 25.11 40,035,096 +2.01(+8.69%)
Mar 29, 2021 22.05 24.72 21.86 23.11 37,928,792 +0.81(+3.65%)
Mar 26, 2021 20.68 22.54 20.20 22.29 24,347,656 +2.33(+11.68%)
Mar 25, 2021 18.79 20.25 18.24 19.96 22,244,270 +0.78(+4.09%)
Mar 24, 2021 19.97 20.75 19.14 19.18 17,738,500 -0.28(-1.46%)
Mar 23, 2021 20.74 21.36 18.90 19.46 19,621,020 -1.89(-8.86%)
Mar 22, 2021 21.88 22.30 21.18 21.35 11,370,699 -0.61(-2.77%)
Mar 19, 2021 22.16 22.55 21.22 21.96 20,506,938 -0.24(-1.06%)
Mar 18, 2021 21.62 23.48 21.61 22.19 24,386,286 +0.60(+2.77%)
Mar 17, 2021 20.70 22.03 20.59 21.60 21,274,126 +0.72(+3.43%)
Mar 16, 2021 22.52 22.62 20.68 20.88 22,812,528 -1.79(-7.91%)
Mar 15, 2021 23.79 23.79 21.74 22.67 27,033,806 -1.01(-4.26%)
Mar 12, 2021 21.79 23.97 21.66 23.68 25,226,652 +1.80(+8.24%)
Mar 11, 2021 20.96 22.00 20.77 21.88 16,757,449 +1.44(+7.05%)
Mar 10, 2021 20.22 20.97 19.94 20.44 17,794,356 +0.00(+0.00%)
Mar 09, 2021 19.70 20.82 19.04 20.44 26,341,668 +0.24(+1.16%)
Mar 08, 2021 18.07 20.58 18.01 20.20 32,224,252 +2.42(+13.61%)
Mar 05, 2021 17.51 18.06 16.66 17.78 20,511,326 +0.62(+3.60%)
Mar 04, 2021 18.07 18.31 16.48 17.17 23,176,318 -1.21(-6.56%)
Mar 03, 2021 18.42 19.22 18.14 18.37 20,473,918 +0.18(+0.97%)
Mar 02, 2021 18.07 18.88 17.81 18.20 18,060,846 +0.26(+1.48%)
Mar 01, 2021 16.66 18.11 16.61 17.93 17,619,888 +1.66(+10.17%)
Feb 26, 2021 17.25 17.51 16.03 16.28 24,441,446 -0.96(-5.57%)
Feb 25, 2021 19.23 19.71 17.04 17.24 30,479,076 -1.69(-8.91%)
Feb 24, 2021 17.86 19.15 17.74 18.92 21,263,110 +1.15(+6.45%)
Feb 23, 2021 17.82 18.25 16.85 17.77 18,416,236 -0.72(-3.87%)
Feb 22, 2021 17.63 19.47 17.52 18.49 23,339,326 +0.95(+5.42%)
Feb 19, 2021 16.87 17.69 16.86 17.54 12,253,074 +0.88(+5.29%)
Feb 18, 2021 17.71 17.92 16.64 16.66 20,626,770 -0.86(-4.92%)
Feb 17, 2021 18.25 18.67 17.40 17.52 24,989,412 -0.59(-3.25%)
Feb 16, 2021 16.53 18.13 16.38 18.11 28,223,782 +1.94(+12.00%)
Feb 12, 2021 16.12 16.31 15.94 16.17 10,121,869 -0.02(-0.12%)
Feb 11, 2021 16.19 16.55 15.84 16.19 10,979,678 +0.11(+0.67%)
Feb 10, 2021 16.37 16.52 15.83 16.08 15,945,977 -0.03(-0.18%)
Feb 09, 2021 16.54 16.63 15.85 16.11 15,481,202 -0.39(-2.38%)
Feb 08, 2021 16.61 17.01 16.38 16.50 21,641,146 +0.28(+1.75%)
Feb 05, 2021 16.31 16.76 16.12 16.22 22,848,782 +0.06(+0.36%)
Feb 04, 2021 16.14 16.30 15.83 16.16 35,249,300 +0.24(+1.48%)
Feb 03, 2021 15.91 16.35 15.80 15.92 57,726,004 -1.35(-7.82%)
Feb 02, 2021 17.90 17.95 17.01 17.27 14,072,404 -0.50(-2.81%)
Feb 01, 2021 17.69 18.05 17.25 17.77 12,315,632 +0.38(+2.20%)
Jan 29, 2021 19.49 19.93 17.29 17.39 23,121,814 -0.95(-5.18%)
Jan 28, 2021 18.55 19.19 18.33 18.34 18,429,572 +0.34(+1.90%)
Jan 27, 2021 17.14 18.75 16.60 18.00 20,367,272 +0.24(+1.32%)
Jan 26, 2021 18.78 18.99 17.60 17.76 15,288,343 -0.87(-4.68%)
Jan 25, 2021 18.85 18.92 17.99 18.64 17,451,270 +0.12(+0.63%)
Jan 22, 2021 18.19 18.79 17.89 18.52 15,846,325 -0.31(-1.66%)
Jan 21, 2021 19.97 20.17 18.75 18.83 16,982,916 -1.30(-6.47%)
Jan 20, 2021 21.28 21.64 20.01 20.13 12,892,576 -0.73(-3.52%)
Jan 19, 2021 21.16 21.62 20.77 20.87 12,306,195 +0.42(+2.06%)
Jan 15, 2021 21.03 21.23 19.96 20.45 20,428,698 -1.23(-5.69%)
Jan 14, 2021 22.52 23.00 21.59 21.68 15,885,580 -0.45(-2.04%)
Jan 13, 2021 23.26 23.54 21.71 22.13 17,956,176 -1.23(-5.28%)
Jan 12, 2021 22.48 24.20 22.30 23.37 22,649,606 +1.07(+4.79%)
Jan 11, 2021 21.15 22.98 21.02 22.30 18,159,874 +0.47(+2.15%)
Jan 08, 2021 20.90 22.80 20.51 21.83 28,184,134 +1.80(+9.00%)
Jan 07, 2021 21.22 21.96 19.73 20.03 25,828,470 -0.85(-4.08%)
Jan 06, 2021 18.35 21.38 18.19 20.88 37,500,188 +3.06(+17.14%)
Jan 05, 2021 16.77 18.34 16.72 17.82 17,175,166 +1.04(+6.18%)
Jan 04, 2021 16.88 17.28 16.51 16.78 11,805,887 +0.36(+2.21%)
Dec 31, 2020 16.42 16.42 16.42 9,214,862 -0.07(-0.42%)
Dec 30, 2020 16.13 16.87 16.02 16.49 9,214,862 +0.39(+2.43%)
Dec 29, 2020 15.94 16.30 15.55 16.10 9,183,847 +0.13(+0.80%)
Dec 28, 2020 16.64 16.74 15.88 15.97 9,759,246 -0.47(-2.86%)
Dec 24, 2020 16.67 16.77 16.32 16.44 4,517,018 -0.08(-0.47%)
Dec 23, 2020 16.65 17.31 16.51 16.52 10,060,880 -0.01(-0.06%)
Dec 22, 2020 17.15 17.15 16.42 16.53 8,707,745 -0.49(-2.88%)
Dec 21, 2020 16.02 17.21 15.92 17.02 11,506,904 +0.50(+3.02%)
Dec 18, 2020 17.86 17.86 16.44 16.52 23,847,556 -1.65(-9.11%)
Dec 17, 2020 18.19 18.29 17.83 18.18 8,691,830 +0.19(+1.03%)
Dec 16, 2020 17.63 18.12 17.45 17.99 9,779,632 +0.44(+2.51%)
Dec 15, 2020 17.25 17.66 16.68 17.55 11,208,847 +0.65(+3.82%)
Dec 14, 2020 18.21 18.44 16.88 16.90 15,023,150 -1.03(-5.73%)
Dec 11, 2020 18.12 18.27 16.97 17.93 18,556,494 -0.53(-2.86%)
Dec 10, 2020 17.57 18.62 17.40 18.46 15,454,856 +0.59(+3.29%)
Dec 09, 2020 19.34 19.59 17.65 17.87 30,726,214 -1.19(-6.27%)
Dec 08, 2020 17.22 19.17 16.92 19.07 34,268,432 +2.23(+13.26%)
Dec 07, 2020 16.26 17.44 16.08 16.83 17,494,986 +0.49(+3.00%)
Dec 04, 2020 15.17 16.62 15.13 16.34 18,004,862 +1.44(+9.66%)
Dec 03, 2020 15.49 15.52 14.79 14.90 11,978,707 -0.34(-2.25%)
Dec 02, 2020 14.67 15.37 14.35 15.25 12,175,406 +0.50(+3.39%)
Dec 01, 2020 14.38 15.52 14.34 14.75 19,834,776 +0.85(+6.13%)
Nov 30, 2020 14.15 14.29 13.84 13.90 8,959,113 -0.35(-2.47%)
Nov 27, 2020 14.30 14.57 13.95 14.25 7,957,933 +0.17(+1.18%)
Nov 25, 2020 13.71 14.19 13.40 14.08 17,342,944 +0.13(+0.91%)
Nov 24, 2020 11.75 14.02 11.71 13.95 37,194,448 +2.63(+23.27%)
Nov 23, 2020 10.95 11.39 10.95 11.32 11,514,029 +0.59(+5.47%)
Nov 20, 2020 10.92 11.01 10.71 10.73 6,667,079 -0.13(-1.17%)
Nov 19, 2020 10.69 10.91 10.50 10.86 9,448,228 +0.16(+1.46%)
Nov 18, 2020 10.92 11.31 10.69 10.70 11,481,524 -0.17(-1.53%)
Nov 17, 2020 10.75 10.98 10.53 10.87 7,517,511 +0.00(+0.00%)
Nov 16, 2020 10.66 11.01 10.55 10.87 15,670,846 +0.51(+4.91%)
Nov 13, 2020 9.891 10.42 9.842 10.36 11,617,479 +0.60(+6.12%)
Nov 12, 2020 9.871 10.16 9.675 9.763 9,172,982 -0.25(-2.54%)
Nov 11, 2020 10.18 10.28 9.891 10.02 8,745,272 -0.14(-1.35%)
Nov 10, 2020 10.35 10.51 10.01 10.16 10,261,916 -0.16(-1.52%)
Nov 09, 2020 10.38 10.77 9.754 10.31 18,855,940 +0.62(+6.36%)
Nov 06, 2020 9.538 10.03 9.509 9.695 12,207,814 +0.24(+2.48%)
Nov 05, 2020 9.039 9.704 9.029 9.460 11,839,129 +0.57(+6.38%)
Nov 04, 2020 9.509 9.509 8.765 8.892 23,629,728 -0.85(-8.73%)
Nov 03, 2020 9.783 9.880 9.607 9.743 7,923,939 +0.11(+1.12%)
Nov 02, 2020 9.714 9.714 9.284 9.636 10,035,467 +0.19(+1.97%)
Oct 30, 2020 9.548 9.929 9.303 9.450 16,355,846 -0.17(-1.73%)
Oct 29, 2020 9.176 9.695 9.000 9.616 10,444,701 +0.47(+5.13%)
Oct 28, 2020 9.636 9.724 9.098 9.147 14,976,915 -0.68(-6.97%)
Oct 27, 2020 9.470 10.09 9.205 9.832 16,820,424 +0.43(+4.58%)
Oct 26, 2020 9.509 9.763 9.333 9.401 12,321,833 -0.33(-3.42%)
Oct 23, 2020 9.293 10.08 9.254 9.734 22,204,996 +0.58(+6.30%)
Oct 22, 2020 8.765 9.274 8.707 9.157 11,317,851 +0.45(+5.17%)
Oct 21, 2020 8.658 8.951 8.628 8.707 5,751,505 +0.07(+0.79%)
Oct 20, 2020 8.932 9.068 8.628 8.638 10,578,313 -0.16(-1.78%)
Oct 19, 2020 8.853 9.352 8.755 8.795 17,348,578 +0.03(+0.33%)
Oct 16, 2020 8.491 8.883 8.345 8.765 11,797,353 +0.29(+3.46%)
Oct 15, 2020 8.168 8.491 8.139 8.472 6,473,273 +0.10(+1.17%)
Oct 14, 2020 8.208 8.472 8.100 8.374 8,060,821 +0.22(+2.76%)
Oct 13, 2020 8.051 8.305 8.051 8.149 6,443,613 -0.03(-0.36%)
Oct 12, 2020 8.149 8.257 8.051 8.178 5,956,187 +0.00(+0.00%)
Oct 09, 2020 8.472 8.587 8.007 8.178 10,559,545 -0.17(-1.99%)
Oct 08, 2020 8.364 8.570 8.227 8.345 9,576,578 +0.06(+0.71%)
Oct 07, 2020 7.679 8.325 7.660 8.286 14,948,424 +0.78(+10.43%)
Oct 06, 2020 7.807 7.880 7.425 7.503 7,386,403 -0.16(-2.04%)
Oct 05, 2020 7.591 7.875 7.552 7.660 7,572,722 +0.18(+2.35%)
Oct 02, 2020 7.122 7.562 7.092 7.484 9,324,906 +0.17(+2.27%)
Oct 01, 2020 7.249 7.425 7.171 7.317 9,748,182 +0.14(+1.91%)
Sep 30, 2020 7.210 7.513 7.161 7.180 9,290,866 -0.02(-0.27%)
Sep 29, 2020 7.405 7.503 7.151 7.200 8,196,743 -0.22(-2.90%)
Sep 28, 2020 7.190 7.503 7.092 7.415 12,065,414 +0.46(+6.61%)
Sep 25, 2020 6.818 6.995 6.701 6.955 7,005,077 +0.04(+0.57%)
Sep 24, 2020 6.965 7.122 6.721 6.916 10,131,065 -0.10(-1.39%)
Sep 23, 2020 7.288 7.464 7.014 7.014 12,830,131 -0.27(-3.76%)
Sep 22, 2020 7.924 7.924 7.268 7.288 16,112,979 -0.50(-6.41%)
Sep 21, 2020 8.257 8.376 7.748 7.787 18,649,552 -0.84(-9.75%)
Sep 18, 2020 8.276 9.049 8.177 8.628 30,376,326 +0.40(+4.88%)
Sep 17, 2020 7.464 8.315 7.268 8.227 22,744,680 +0.64(+8.38%)
Sep 16, 2020 7.386 7.699 7.220 7.591 8,970,606 +0.23(+3.19%)
Sep 15, 2020 7.278 7.493 7.180 7.357 8,170,916 +0.12(+1.62%)
Sep 14, 2020 7.112 7.268 7.014 7.239 6,590,221 +0.20(+2.78%)
Sep 11, 2020 7.190 7.220 6.985 7.043 7,250,513 -0.10(-1.37%)
Sep 10, 2020 7.200 7.239 7.053 7.141 9,069,396 -0.09(-1.22%)
Sep 09, 2020 7.357 7.376 7.073 7.229 7,896,201 -0.07(-0.94%)
Sep 08, 2020 7.552 7.562 7.161 7.298 10,674,391 -0.41(-5.33%)
Sep 04, 2020 7.670 7.811 7.366 7.709 11,328,971 +0.20(+2.60%)
Sep 03, 2020 7.621 7.826 7.474 7.513 8,057,495 -0.13(-1.66%)
Sep 02, 2020 7.650 7.699 7.445 7.640 7,122,002 +0.01(+0.13%)
Sep 01, 2020 7.591 7.679 7.405 7.630 7,270,456 -0.03(-0.38%)
Aug 31, 2020 7.904 7.924 7.660 7.660 4,725,570 -0.13(-1.63%)
Aug 28, 2020 7.621 7.846 7.601 7.787 8,340,200 +0.25(+3.38%)
Aug 27, 2020 7.728 7.826 7.327 7.533 9,888,651 -0.17(-2.16%)
Aug 26, 2020 7.679 7.846 7.640 7.699 6,806,926 +0.05(+0.64%)
Aug 25, 2020 7.709 7.777 7.445 7.650 5,304,375 -0.04(-0.51%)
Aug 24, 2020 7.474 7.699 7.327 7.689 7,662,240 +0.34(+4.66%)
Aug 21, 2020 7.650 7.709 7.337 7.347 7,762,339 -0.41(-5.30%)
Aug 20, 2020 7.542 7.777 7.484 7.758 5,924,704 +0.03(+0.38%)
Aug 19, 2020 7.807 8.061 7.709 7.728 6,787,407 +0.00(+0.00%)
Aug 18, 2020 7.728 7.855 7.621 7.728 7,670,166 +0.03(+0.38%)
Aug 17, 2020 7.689 7.865 7.630 7.699 7,710,067 +0.08(+1.03%)
Aug 14, 2020 7.396 7.709 7.308 7.621 5,762,465 +0.15(+1.96%)
Aug 13, 2020 7.611 7.728 7.425 7.474 7,008,518 -0.28(-3.66%)
Aug 12, 2020 7.728 7.787 7.415 7.758 12,447,979 +0.24(+3.26%)
Aug 11, 2020 7.924 8.022 7.474 7.513 12,417,406 -0.21(-2.66%)
Aug 10, 2020 7.171 7.748 7.171 7.718 13,531,245 +0.62(+8.68%)
Aug 07, 2020 6.858 7.102 6.721 7.102 7,843,912 +0.14(+1.97%)
Aug 06, 2020 7.112 7.161 6.946 6.965 7,728,066 -0.19(-2.60%)
Aug 05, 2020 7.102 7.297 7.014 7.151 10,206,892 +0.19(+2.66%)
Aug 04, 2020 6.672 7.014 6.604 6.965 8,618,578 +0.25(+3.78%)
Aug 03, 2020 6.633 6.760 6.477 6.711 10,776,865 +0.21(+3.15%)
Jul 31, 2020 7.180 7.229 6.477 6.506 25,707,812 -0.68(-9.51%)
Jul 30, 2020 7.346 7.434 7.131 7.190 11,366,613 -0.37(-4.91%)
Jul 29, 2020 7.395 7.571 7.307 7.561 8,295,975 +0.20(+2.65%)
Jul 28, 2020 7.815 7.854 7.366 7.366 11,723,559 -0.55(-6.91%)
Jul 27, 2020 7.717 7.913 7.639 7.913 6,031,136 +0.21(+2.66%)
Jul 24, 2020 7.649 7.757 7.571 7.708 9,767,734 -0.04(-0.50%)
Jul 23, 2020 7.786 7.913 7.669 7.747 6,621,854 -0.02(-0.25%)
Jul 22, 2020 7.717 7.786 7.586 7.766 5,086,582 -0.04(-0.50%)
Jul 21, 2020 7.561 7.864 7.522 7.805 11,567,085 +0.40(+5.41%)
Jul 20, 2020 7.512 7.649 7.376 7.405 7,778,851 -0.12(-1.56%)
Jul 17, 2020 7.864 7.883 7.493 7.522 10,554,005 -0.34(-4.35%)
Jul 16, 2020 7.747 8.001 7.639 7.864 9,544,018 +0.00(+0.00%)
Jul 15, 2020 7.864 7.913 7.473 7.864 16,094,610 +0.22(+2.94%)
Jul 14, 2020 7.112 7.639 7.043 7.639 14,663,888 +0.51(+7.12%)
Jul 13, 2020 7.356 7.522 7.092 7.131 15,049,760 -0.06(-0.82%)
Jul 10, 2020 6.545 7.209 6.467 7.190 16,770,673 +0.63(+9.69%)
Jul 09, 2020 6.584 6.672 6.428 6.555 10,547,108 -0.10(-1.47%)
Jul 08, 2020 6.789 6.819 6.506 6.653 14,241,215 -0.12(-1.73%)
Jul 07, 2020 6.838 6.975 6.721 6.770 9,082,032 -0.19(-2.67%)
Jul 06, 2020 7.151 7.151 6.692 6.955 13,508,440 +0.05(+0.71%)
Jul 02, 2020 6.887 7.190 6.838 6.907 16,757,365 +0.19(+2.76%)
Jul 01, 2020 6.995 7.082 6.623 6.721 17,309,330 -0.33(-4.71%)
Jun 30, 2020 7.073 7.141 6.907 7.053 15,123,697 -0.06(-0.82%)
Jun 29, 2020 7.082 7.239 6.985 7.112 10,757,487 +0.12(+1.68%)
Jun 26, 2020 7.268 7.346 6.960 6.995 44,121,964 -0.41(-5.54%)
Jun 25, 2020 7.190 7.434 7.082 7.405 14,536,143 +0.13(+1.75%)
Jun 24, 2020 7.669 7.747 7.249 7.278 21,208,118 -0.54(-6.88%)
Jun 23, 2020 8.059 8.245 7.786 7.815 16,032,659 -0.05(-0.62%)
Jun 22, 2020 7.952 7.981 7.366 7.864 28,772,578 -0.06(-0.74%)
Jun 19, 2020 8.186 8.264 7.913 7.923 24,944,676 -0.04(-0.49%)
Jun 18, 2020 7.913 8.284 7.903 7.962 81,846,528 -1.20(-13.11%)
Jun 17, 2020 9.974 10.06 9.046 9.163 22,634,084 -1.06(-10.41%)
Jun 16, 2020 10.27 10.45 9.867 10.23 18,625,400 +0.93(+9.98%)
Jun 15, 2020 8.558 9.447 8.518 9.300 12,714,422 +0.28(+3.14%)
Jun 12, 2020 8.772 9.056 8.509 9.017 15,225,667 +0.88(+10.80%)
Jun 11, 2020 9.066 9.222 8.118 8.137 19,249,384 -1.67(-17.03%)
Jun 10, 2020 10.17 10.28 9.730 9.808 11,203,006 -0.34(-3.37%)
Jun 09, 2020 10.46 10.71 10.02 10.15 12,597,804 -0.69(-6.40%)
Jun 08, 2020 10.22 10.68 10.10 10.84 13,629,684 +0.89(+8.93%)
Jun 05, 2020 9.603 10.35 9.593 9.955 22,666,732 +0.85(+9.33%)
Jun 04, 2020 8.450 9.105 8.411 9.105 13,316,721 +0.62(+7.25%)
Jun 03, 2020 8.450 8.577 8.284 8.489 8,884,253 +0.22(+2.72%)
Jun 02, 2020 8.401 8.548 8.235 8.264 10,326,504 +0.00(+0.00%)
Jun 01, 2020 7.864 8.294 7.815 8.264 8,901,811 +0.41(+5.22%)
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%)
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.