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

United States Steel Corp (NY: X )

38.96 +0.88 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2008 86.34 89.12 84.04 88.99 9,249,801 -0.09(-0.10%)
Jan 30, 2008 87.81 91.82 85.54 89.08 7,748,063 -0.45(-0.51%)
Jan 29, 2008 90.14 91.97 86.85 89.53 11,083,865 -6.54(-6.80%)
Jan 28, 2008 93.51 96.07 91.73 96.07 3,970,100 +0.94(+0.99%)
Jan 25, 2008 95.75 100.00 93.44 95.13 5,874,416 +0.47(+0.50%)
Jan 24, 2008 91.72 96.86 90.74 94.65 7,595,439 +3.73(+4.10%)
Jan 23, 2008 84.68 91.50 79.52 90.93 9,921,505 +1.94(+2.18%)
Jan 22, 2008 84.04 92.58 84.04 88.99 8,723,767 -2.41(-2.64%)
Jan 21, 2008 87.51 92.04 87.10 91.40 0 +0.00(+0.00%)
Jan 18, 2008 87.51 92.04 87.10 91.40 6,936,158 +4.73(+5.46%)
Jan 17, 2008 93.76 95.27 86.67 86.67 6,932,195 -6.55(-7.02%)
Jan 16, 2008 91.26 96.65 89.02 93.21 7,106,038 -0.06(-0.07%)
Jan 15, 2008 96.99 96.99 90.67 93.28 4,336,817 -4.76(-4.85%)
Jan 14, 2008 94.59 98.71 93.35 98.03 3,880,235 +5.01(+5.39%)
Jan 11, 2008 94.82 96.81 92.09 93.02 4,328,263 -2.67(-2.79%)
Jan 10, 2008 87.87 97.88 87.37 95.69 7,935,570 +7.33(+8.30%)
Jan 09, 2008 85.99 88.37 83.79 88.36 5,136,671 +2.26(+2.63%)
Jan 08, 2008 89.08 92.48 85.69 86.10 4,705,021 -2.36(-2.66%)
Jan 07, 2008 93.28 93.38 84.42 88.46 6,396,348 -4.10(-4.43%)
Jan 04, 2008 96.45 96.52 91.70 92.56 4,649,834 -5.55(-5.66%)
Jan 03, 2008 99.71 100.67 97.00 98.11 3,633,230 -1.07(-1.08%)
Jan 02, 2008 105.25 106.42 97.26 99.18 6,162,538 -6.34(-6.01%)
Jan 01, 2008 103.99 105.71 103.22 105.53 0 +0.00(+0.00%)
Dec 31, 2007 103.99 105.71 103.22 105.53 2,273,523 +0.99(+0.95%)
Dec 28, 2007 104.02 104.73 102.70 104.53 2,256,736 +2.27(+2.22%)
Dec 27, 2007 103.86 104.59 102.27 102.27 2,705,887 -2.50(-2.38%)
Dec 26, 2007 101.83 104.99 100.25 104.76 2,657,793 +3.88(+3.85%)
Dec 24, 2007 101.23 102.27 99.93 100.88 1,239,852 +0.31(+0.31%)
Dec 21, 2007 96.05 100.56 95.46 100.56 4,965,716 +5.64(+5.94%)
Dec 20, 2007 92.73 95.26 91.49 94.92 2,538,931 +3.05(+3.33%)
Dec 19, 2007 90.46 93.34 89.52 91.87 2,722,574 +0.56(+0.61%)
Dec 18, 2007 91.87 91.98 88.15 91.31 3,207,487 +0.29(+0.32%)
Dec 17, 2007 94.30 94.30 90.40 91.02 3,443,997 -3.88(-4.08%)
Dec 14, 2007 95.82 96.34 93.70 94.90 2,550,893 -1.44(-1.49%)
Dec 13, 2007 97.77 97.92 93.61 96.34 4,663,435 -2.48(-2.51%)
Dec 12, 2007 95.29 99.26 94.26 98.82 8,337,712 +6.30(+6.81%)
Dec 11, 2007 94.50 97.59 92.30 92.52 7,930,040 -1.97(-2.09%)
Dec 10, 2007 90.46 95.33 90.46 94.49 5,709,107 +4.03(+4.46%)
Dec 07, 2007 88.46 91.19 86.41 90.46 4,051,688 +2.65(+3.02%)
Dec 06, 2007 84.66 88.34 83.93 87.80 3,569,882 +3.42(+4.05%)
Dec 05, 2007 82.97 85.37 82.97 84.38 2,373,006 +2.34(+2.85%)
Dec 04, 2007 82.44 83.14 81.38 82.04 2,386,771 -1.06(-1.27%)
Dec 03, 2007 85.94 85.94 82.58 83.10 2,981,913 -2.17(-2.55%)
Nov 30, 2007 88.52 88.89 84.20 85.27 4,678,834 +0.03(+0.03%)
Nov 29, 2007 83.82 86.28 82.41 85.25 3,416,843 +1.32(+1.57%)
Nov 28, 2007 79.90 85.02 79.54 83.93 4,370,728 +4.69(+5.91%)
Nov 27, 2007 78.81 79.82 77.63 79.24 3,481,723 +0.99(+1.26%)
Nov 26, 2007 82.04 82.54 77.80 78.25 5,599,247 -3.70(-4.52%)
Nov 23, 2007 80.88 82.64 79.92 81.96 2,335,302 +2.41(+3.03%)
Nov 21, 2007 75.46 81.17 74.23 79.55 8,756,819 +3.61(+4.76%)
Nov 20, 2007 75.70 78.42 74.67 75.93 6,216,230 +0.51(+0.67%)
Nov 19, 2007 78.54 79.42 74.42 75.43 5,624,148 -2.76(-3.53%)
Nov 16, 2007 79.34 79.86 76.32 78.18 3,470,139 -0.78(-0.98%)
Nov 15, 2007 80.18 80.39 77.51 78.96 4,838,244 -1.38(-1.72%)
Nov 14, 2007 80.88 83.20 79.44 80.34 3,902,033 +1.05(+1.32%)
Nov 13, 2007 78.20 79.74 76.98 79.29 4,758,162 +2.51(+3.27%)
Nov 12, 2007 81.79 81.80 76.06 76.78 7,229,276 -5.32(-6.47%)
Nov 09, 2007 84.82 84.83 82.04 82.09 4,915,148 -3.68(-4.29%)
Nov 08, 2007 87.37 88.39 83.06 85.78 5,156,027 -0.51(-0.59%)
Nov 07, 2007 89.90 89.90 86.09 86.28 3,815,485 -4.68(-5.14%)
Nov 06, 2007 89.20 91.21 87.61 90.96 3,708,618 +2.92(+3.32%)
Nov 05, 2007 88.26 89.28 85.80 88.04 4,235,156 -0.29(-0.33%)
Nov 02, 2007 87.86 89.81 85.74 88.33 4,781,895 +0.96(+1.10%)
Nov 01, 2007 92.84 93.49 86.67 87.37 5,339,173 -6.81(-7.23%)
Oct 31, 2007 91.73 95.06 90.73 94.17 4,363,085 +2.86(+3.14%)
Oct 30, 2007 92.44 94.93 90.88 91.31 5,642,467 -6.88(-7.00%)
Oct 29, 2007 97.23 100.09 96.53 98.19 4,550,110 +1.06(+1.10%)
Oct 26, 2007 92.30 97.17 91.78 97.12 3,914,621 +5.49(+5.99%)
Oct 25, 2007 91.95 93.82 90.89 91.63 3,064,705 -0.43(-0.46%)
Oct 24, 2007 91.82 93.76 90.55 92.06 3,489,262 -0.63(-0.68%)
Oct 23, 2007 92.32 93.65 91.12 92.69 3,252,665 +0.73(+0.80%)
Oct 22, 2007 89.98 91.99 89.10 91.96 3,701,111 +0.32(+0.35%)
Oct 19, 2007 94.92 95.57 91.48 91.63 3,347,304 -3.71(-3.89%)
Oct 18, 2007 92.26 96.11 92.11 95.34 3,118,154 +1.96(+2.10%)
Oct 17, 2007 92.94 95.22 92.36 93.38 4,487,409 +2.25(+2.47%)
Oct 16, 2007 93.39 93.85 90.33 91.13 4,333,679 -3.74(-3.95%)
Oct 15, 2007 93.36 97.29 92.89 94.87 5,304,930 +2.30(+2.48%)
Oct 12, 2007 91.64 92.58 90.82 92.58 2,980,825 -0.56(-0.60%)
Oct 11, 2007 94.94 96.48 91.73 93.14 3,081,594 -1.24(-1.31%)
Oct 10, 2007 94.17 95.45 93.37 94.38 2,603,099 +0.54(+0.58%)
Oct 09, 2007 92.40 94.20 91.70 93.83 3,553,538 +1.77(+1.92%)
Oct 08, 2007 91.36 93.71 90.87 92.06 2,259,416 +0.17(+0.18%)
Oct 05, 2007 91.21 92.18 89.35 91.90 5,210,204 +1.78(+1.98%)
Oct 04, 2007 91.80 92.61 89.78 90.12 5,817,423 -3.59(-3.83%)
Oct 03, 2007 95.19 95.88 93.35 93.70 2,551,581 -2.50(-2.60%)
Oct 02, 2007 94.57 97.29 94.09 96.21 4,200,080 +2.57(+2.75%)
Oct 01, 2007 92.95 93.97 91.80 93.63 2,481,003 +1.17(+1.26%)
Sep 28, 2007 92.30 93.08 91.56 92.46 2,467,369 -0.09(-0.09%)
Sep 27, 2007 92.72 93.80 91.60 92.55 2,927,501 +0.86(+0.94%)
Sep 26, 2007 91.86 93.21 91.00 91.69 2,853,944 +0.57(+0.62%)
Sep 25, 2007 90.34 91.44 88.70 91.12 2,713,476 +0.30(+0.33%)
Sep 24, 2007 92.82 94.67 89.38 90.82 6,400,150 -0.88(-0.96%)
Sep 21, 2007 91.29 92.36 90.35 91.70 4,037,853 +1.35(+1.50%)
Sep 20, 2007 88.08 91.01 87.21 90.35 5,497,988 +2.78(+3.18%)
Sep 19, 2007 86.09 90.37 85.69 87.57 6,952,516 +2.25(+2.64%)
Sep 18, 2007 80.30 85.58 79.48 85.32 4,589,582 +5.73(+7.19%)
Sep 17, 2007 79.86 81.03 79.01 79.59 2,404,089 -0.39(-0.49%)
Sep 14, 2007 78.55 80.84 77.68 79.98 3,105,947 +1.18(+1.50%)
Sep 13, 2007 78.87 80.50 78.11 78.80 3,525,811 +0.90(+1.15%)
Sep 12, 2007 78.47 79.56 77.64 77.91 4,418,945 -2.30(-2.86%)
Sep 11, 2007 79.47 81.34 79.33 80.20 3,710,391 +0.73(+0.92%)
Sep 10, 2007 82.40 83.18 78.97 79.47 4,026,274 -2.49(-3.04%)
Sep 07, 2007 83.08 83.97 81.57 81.96 4,743,627 -1.62(-1.94%)
Sep 06, 2007 81.82 84.29 82.26 83.58 3,762,867 +1.75(+2.14%)
Sep 05, 2007 82.26 82.67 81.35 81.82 4,255,080 -1.31(-1.57%)
Sep 04, 2007 81.47 84.30 80.72 83.13 3,725,515 +0.67(+0.81%)
Aug 31, 2007 79.87 82.92 79.73 82.46 3,908,033 +3.89(+4.95%)
Aug 30, 2007 78.69 79.16 76.89 78.57 3,080,803 -0.12(-0.16%)
Aug 29, 2007 77.29 78.69 76.39 78.69 3,499,574 +2.25(+2.95%)
Aug 28, 2007 79.89 79.89 75.94 76.44 4,564,089 -4.74(-5.84%)
Aug 27, 2007 81.69 83.42 80.91 81.18 3,206,037 -0.33(-0.41%)
Aug 24, 2007 80.11 81.51 78.62 81.51 3,603,493 +2.26(+2.85%)
Aug 23, 2007 81.78 81.82 78.12 79.25 4,216,125 -1.68(-2.08%)
Aug 22, 2007 79.10 80.93 78.65 80.93 4,644,749 +3.36(+4.33%)
Aug 21, 2007 73.35 77.83 72.87 77.57 5,095,922 +3.97(+5.40%)
Aug 20, 2007 72.59 75.04 71.35 73.60 4,648,061 +1.82(+2.54%)
Aug 17, 2007 73.31 74.04 69.81 71.78 6,332,386 +1.59(+2.26%)
Aug 16, 2007 70.00 70.70 64.94 70.19 8,094,138 -0.46(-0.65%)
Aug 15, 2007 75.85 76.15 70.05 70.65 5,497,673 -4.45(-5.93%)
Aug 14, 2007 77.24 77.72 74.42 75.10 3,868,753 -1.46(-1.90%)
Aug 13, 2007 76.81 78.73 76.50 76.56 4,336,658 +0.93(+1.22%)
Aug 10, 2007 73.45 76.74 72.44 75.64 7,870,359 +1.75(+2.37%)
Aug 09, 2007 78.11 79.06 73.74 73.88 8,627,996 -6.85(-8.49%)
Aug 08, 2007 81.17 83.57 80.03 80.73 4,167,430 +0.25(+0.31%)
Aug 07, 2007 80.25 82.04 78.30 80.48 5,843,436 +0.23(+0.28%)
Aug 06, 2007 79.96 80.45 75.95 80.25 6,061,638 +0.11(+0.14%)
Aug 03, 2007 80.75 83.47 80.09 80.14 4,171,697 -3.33(-3.99%)
Aug 02, 2007 83.54 84.88 82.62 83.47 4,506,911 +0.03(+0.03%)
Aug 01, 2007 85.37 86.09 80.65 83.45 6,707,586 -2.34(-2.73%)
Jul 31, 2007 88.61 89.67 85.79 85.79 3,849,206 -1.85(-2.11%)
Jul 30, 2007 85.58 88.41 85.31 87.64 10,759,735 +2.34(+2.74%)
Jul 27, 2007 87.01 89.40 84.99 85.30 4,148,746 -1.71(-1.97%)
Jul 26, 2007 89.50 89.79 84.65 87.01 5,574,697 -3.80(-4.18%)
Jul 25, 2007 93.17 93.83 89.35 90.81 4,525,688 -2.07(-2.23%)
Jul 24, 2007 94.70 95.51 92.30 92.87 4,182,111 +0.37(+0.40%)
Jul 23, 2007 93.03 93.63 91.91 92.51 2,911,805 +0.58(+0.63%)
Jul 20, 2007 95.34 95.34 91.73 91.93 4,575,108 -4.56(-4.73%)
Jul 19, 2007 98.71 99.23 94.93 96.50 4,483,381 -3.20(-3.21%)
Jul 18, 2007 98.31 99.80 97.85 99.70 2,284,393 +0.61(+0.62%)
Jul 17, 2007 100.49 100.49 98.69 99.09 2,516,521 -0.82(-0.82%)
Jul 16, 2007 101.57 101.57 98.58 99.91 2,061,175 -1.42(-1.40%)
Jul 13, 2007 100.37 101.57 99.56 101.33 2,260,447 +1.47(+1.48%)
Jul 12, 2007 98.28 99.89 96.98 99.86 2,891,640 +2.88(+2.97%)
Jul 11, 2007 96.88 97.98 95.57 96.98 3,068,314 +1.20(+1.25%)
Jul 10, 2007 98.53 98.66 95.57 95.78 2,859,215 -2.91(-2.95%)
Jul 09, 2007 99.85 100.59 98.50 98.69 1,645,314 -0.17(-0.18%)
Jul 06, 2007 98.63 99.70 97.80 98.86 1,947,543 +0.62(+0.63%)
Jul 05, 2007 97.19 98.29 97.00 98.24 2,133,899 +0.81(+0.83%)
Jul 03, 2007 97.75 97.96 96.76 97.43 1,023,038 -0.20(-0.21%)
Jul 02, 2007 96.01 97.75 95.70 97.63 2,262,165 +2.71(+2.86%)
Jun 29, 2007 95.37 96.35 93.97 94.92 2,427,677 +0.04(+0.05%)
Jun 28, 2007 94.04 96.20 94.20 94.87 2,745,081 +0.83(+0.88%)
Jun 27, 2007 94.77 94.62 91.71 94.04 4,050,663 -0.28(-0.30%)
Jun 26, 2007 97.69 97.87 93.51 94.32 3,584,932 -3.37(-3.45%)
Jun 25, 2007 100.08 99.50 97.51 97.69 3,061,439 -1.29(-1.30%)
Jun 22, 2007 99.67 101.11 98.70 98.98 2,900,805 -0.76(-0.76%)
Jun 21, 2007 98.21 101.77 96.80 99.74 4,482,855 +1.54(+1.56%)
Jun 20, 2007 99.89 100.55 97.88 98.21 2,531,416 -1.68(-1.69%)
Jun 19, 2007 99.55 100.20 98.69 99.89 2,228,137 +0.34(+0.34%)
Jun 18, 2007 100.66 100.66 98.93 99.55 3,280,850 -1.80(-1.77%)
Jun 15, 2007 102.20 102.54 101.11 101.35 2,804,448 +0.06(+0.06%)
Jun 14, 2007 100.66 102.27 100.37 101.29 2,930,022 +0.99(+0.99%)
Jun 13, 2007 99.06 100.29 97.43 100.29 4,405,632 +2.01(+2.04%)
Jun 12, 2007 101.10 101.16 98.07 98.29 6,244,214 -3.13(-3.09%)
Jun 11, 2007 104.35 105.17 101.42 101.42 8,217,479 -7.72(-7.08%)
Jun 08, 2007 101.08 111.07 98.83 109.14 16,255,524 +8.07(+7.99%)
Jun 07, 2007 103.56 104.25 101.07 101.07 5,001,282 -2.50(-2.41%)
Jun 06, 2007 102.39 104.19 102.02 103.56 5,171,654 +0.99(+0.97%)
Jun 05, 2007 101.07 102.81 100.63 102.57 4,318,096 +1.37(+1.35%)
Jun 04, 2007 102.12 102.12 100.55 101.20 2,576,559 -0.74(-0.73%)
Jun 01, 2007 99.59 102.27 99.18 101.94 4,435,211 +3.18(+3.22%)
May 31, 2007 98.64 99.28 98.02 98.77 3,576,453 +0.40(+0.41%)
May 30, 2007 95.61 98.49 94.44 98.36 4,325,681 +2.27(+2.36%)
May 29, 2007 95.07 96.09 94.72 96.09 3,526,550 +1.06(+1.12%)
May 25, 2007 93.30 95.27 93.28 95.03 3,022,935 +2.15(+2.31%)
May 24, 2007 93.79 95.05 91.89 92.88 5,272,812 -0.80(-0.86%)
May 23, 2007 93.58 95.53 93.04 93.69 3,630,000 +0.57(+0.61%)
May 22, 2007 94.86 95.00 92.79 93.12 4,055,103 -2.33(-2.44%)
May 21, 2007 95.69 96.77 94.74 95.45 3,334,352 -0.23(-0.24%)
May 18, 2007 95.75 95.87 94.26 95.68 3,479,179 +0.65(+0.68%)
May 17, 2007 95.40 95.69 94.09 95.03 3,394,530 -1.04(-1.08%)
May 16, 2007 97.57 97.77 95.05 96.07 2,618,421 -1.06(-1.09%)
May 15, 2007 96.75 97.91 96.23 97.12 2,679,447 +0.88(+0.92%)
May 14, 2007 96.78 97.45 95.88 96.24 2,459,042 -0.71(-0.73%)
May 11, 2007 96.85 98.31 96.08 96.95 2,851,424 +0.49(+0.51%)
May 10, 2007 98.20 98.32 95.80 96.46 3,473,840 -2.61(-2.63%)
May 09, 2007 96.62 99.36 95.75 99.07 5,471,233 +2.51(+2.60%)
May 08, 2007 94.04 96.79 93.48 96.56 6,392,245 +4.23(+4.59%)
May 07, 2007 92.25 93.24 91.64 92.32 2,583,676 +1.22(+1.34%)
May 04, 2007 91.73 92.46 90.75 91.10 2,142,870 -0.14(-0.15%)
May 03, 2007 91.90 91.91 89.98 91.24 2,641,638 +0.83(+0.92%)
May 02, 2007 89.03 91.08 88.93 90.41 2,381,844 +1.68(+1.89%)
May 01, 2007 88.82 89.60 86.64 88.74 3,917,528 +0.11(+0.13%)
Apr 30, 2007 89.98 91.15 88.62 88.62 3,064,017 -1.31(-1.46%)
Apr 27, 2007 90.71 90.72 89.05 89.93 2,566,683 -0.78(-0.86%)
Apr 26, 2007 92.25 92.25 90.12 90.71 2,503,769 -0.79(-0.86%)
Apr 25, 2007 90.67 91.98 89.98 91.49 2,930,347 +1.56(+1.74%)
Apr 24, 2007 90.68 91.59 87.84 89.93 8,192,698 -3.46(-3.70%)
Apr 23, 2007 93.29 94.44 93.19 93.39 2,674,889 +0.10(+0.11%)
Apr 20, 2007 93.25 93.81 92.60 93.28 3,394,623 +0.82(+0.89%)
Apr 19, 2007 90.87 92.83 90.87 92.46 3,681,180 +0.23(+0.25%)
Apr 18, 2007 92.80 93.31 91.86 92.24 2,865,929 -0.57(-0.61%)
Apr 17, 2007 93.53 94.22 92.66 92.80 2,797,115 -1.54(-1.64%)
Apr 16, 2007 92.75 94.36 92.60 94.35 3,515,500 +2.21(+2.40%)
Apr 13, 2007 91.47 92.22 90.63 92.14 2,532,018 +0.77(+0.84%)
Apr 12, 2007 90.33 91.64 90.05 91.37 4,409,988 +1.68(+1.88%)
Apr 11, 2007 88.92 90.48 88.87 89.69 3,944,628 +0.99(+1.11%)
Apr 10, 2007 90.55 90.70 88.53 88.70 3,120,675 -1.41(-1.56%)
Apr 09, 2007 90.44 90.97 89.91 90.11 2,383,729 +0.45(+0.51%)
Apr 05, 2007 88.95 90.07 88.41 89.65 3,387,863 +0.66(+0.75%)
Apr 04, 2007 88.20 89.46 87.72 88.99 2,835,915 +0.97(+1.10%)
Apr 03, 2007 88.24 88.75 87.61 88.02 3,072,185 +0.00(+0.00%)
Apr 02, 2007 86.67 88.40 86.47 88.02 3,952,373 +1.47(+1.69%)
Mar 30, 2007 88.34 88.68 86.29 86.55 5,025,080 -1.79(-2.03%)
Mar 29, 2007 85.54 88.67 84.98 88.34 9,731,468 +3.15(+3.70%)
Mar 28, 2007 84.91 85.82 84.51 85.19 4,109,112 -0.58(-0.68%)
Mar 27, 2007 85.18 86.00 84.71 85.78 3,882,483 +0.41(+0.48%)
Mar 26, 2007 84.67 85.37 83.12 85.37 3,797,354 +1.31(+1.56%)
Mar 23, 2007 83.35 84.06 82.78 84.06 3,469,686 +1.32(+1.59%)
Mar 22, 2007 83.78 84.08 82.65 82.74 3,711,537 -0.87(-1.04%)
Mar 21, 2007 81.16 83.61 80.74 83.61 5,393,180 +2.45(+3.02%)
Mar 20, 2007 79.42 81.26 78.99 81.16 6,682,577 +2.29(+2.90%)
Mar 19, 2007 78.41 79.65 77.41 78.87 6,433,681 +0.99(+1.27%)
Mar 16, 2007 78.51 78.68 77.69 77.89 5,319,251 -0.58(-0.73%)
Mar 15, 2007 77.93 79.14 77.77 78.46 3,363,115 +0.53(+0.68%)
Mar 14, 2007 76.89 78.25 74.98 77.93 5,639,488 +1.88(+2.47%)
Mar 13, 2007 79.30 80.25 75.90 76.06 4,961,549 -3.25(-4.09%)
Mar 12, 2007 79.02 80.86 77.25 79.30 5,528,236 -0.33(-0.42%)
Mar 09, 2007 79.94 80.14 78.21 79.63 4,901,970 +0.64(+0.81%)
Mar 08, 2007 77.68 79.53 77.39 79.00 4,956,966 +2.45(+3.20%)
Mar 07, 2007 76.48 77.65 76.03 76.54 3,306,057 +0.03(+0.03%)
Mar 06, 2007 75.15 77.14 74.88 76.52 4,104,873 +2.37(+3.19%)
Mar 05, 2007 74.19 75.77 73.29 74.15 4,937,144 -0.92(-1.22%)
Mar 02, 2007 76.60 77.45 74.71 75.07 4,394,976 -1.50(-1.96%)
Mar 01, 2007 75.28 77.97 74.71 76.57 5,566,010 -0.83(-1.07%)
Feb 28, 2007 76.33 78.11 75.22 77.40 6,491,581 +1.89(+2.51%)
Feb 27, 2007 78.55 79.48 74.54 75.51 7,349,632 -6.45(-7.87%)
Feb 26, 2007 81.61 82.62 81.26 81.96 3,402,462 +0.71(+0.87%)
Feb 23, 2007 81.52 81.98 80.40 81.25 2,674,635 -0.14(-0.17%)
Feb 22, 2007 82.06 82.19 80.21 81.39 3,811,905 -0.52(-0.64%)
Feb 21, 2007 78.98 81.93 78.58 81.91 4,035,440 +2.58(+3.26%)
Feb 20, 2007 78.34 79.76 77.92 79.33 3,404,820 +0.21(+0.26%)
Feb 16, 2007 78.68 79.42 78.11 79.12 3,490,522 +0.49(+0.62%)
Feb 15, 2007 76.72 79.30 76.67 78.63 5,210,176 +1.91(+2.49%)
Feb 14, 2007 76.46 77.56 75.85 76.72 3,712,164 +0.34(+0.45%)
Feb 13, 2007 76.33 76.88 75.34 76.38 4,389,668 +1.66(+2.22%)
Feb 12, 2007 73.17 75.86 72.90 74.72 6,190,804 +1.56(+2.14%)
Feb 09, 2007 75.54 75.91 72.88 73.16 4,560,078 -3.33(-4.35%)
Feb 08, 2007 75.58 76.60 74.40 76.48 3,177,733 +0.60(+0.79%)
Feb 07, 2007 76.02 77.31 75.29 75.88 3,747,857 -0.14(-0.18%)
Feb 06, 2007 75.37 76.35 74.81 76.02 3,271,913 +0.74(+0.99%)
Feb 05, 2007 74.62 76.29 74.23 75.28 5,043,126 +0.44(+0.58%)
Feb 02, 2007 73.58 75.01 72.37 74.84 4,230,905 +1.27(+1.73%)
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.