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 29, 2016 6.189 6.543 6.133 6.534 8,988,810 +0.29(+4.63%)
Jan 28, 2016 6.179 6.403 5.769 6.245 12,567,888 +0.02(+0.30%)
Jan 27, 2016 6.534 6.534 6.086 6.226 23,696,404 -1.03(-14.16%)
Jan 26, 2016 6.459 7.262 6.520 7.253 14,050,008 +0.79(+12.28%)
Jan 25, 2016 6.861 6.907 6.413 6.459 9,071,486 -0.30(-4.42%)
Jan 22, 2016 7.104 7.276 6.646 6.758 9,092,961 -0.07(-1.09%)
Jan 21, 2016 6.711 7.031 6.525 6.833 10,664,459 +0.21(+3.10%)
Jan 20, 2016 6.469 6.814 6.254 6.627 12,078,309 -0.10(-1.53%)
Jan 19, 2016 6.702 6.814 6.301 6.730 7,207,015 +0.30(+4.64%)
Jan 15, 2016 6.450 6.431 6.431 6.431 8,793,442 -0.38(-5.62%)
Jan 14, 2016 6.375 6.814 6.217 6.814 11,361,976 +0.52(+8.31%)
Jan 13, 2016 6.553 6.683 6.098 6.291 9,318,276 -0.14(-2.18%)
Jan 12, 2016 6.515 6.637 6.003 6.431 15,020,484 +0.07(+1.03%)
Jan 11, 2016 6.646 6.767 6.245 6.366 10,703,135 -0.21(-3.13%)
Jan 08, 2016 7.001 7.132 6.571 6.571 10,874,105 -0.24(-3.56%)
Jan 07, 2016 7.188 7.253 6.721 6.814 11,774,187 -0.59(-7.94%)
Jan 06, 2016 7.514 7.589 7.328 7.402 10,227,463 -0.27(-3.53%)
Jan 05, 2016 7.598 7.701 7.362 7.673 8,050,154 +0.07(+0.98%)
Jan 04, 2016 7.328 7.598 7.113 7.598 10,011,169 +0.15(+2.00%)
Dec 31, 2015 7.552 7.449 7.449 7.449 8,165,553 -0.15(-1.97%)
Dec 30, 2015 7.570 7.906 7.514 7.598 7,810,635 -0.06(-0.73%)
Dec 29, 2015 7.850 7.906 7.375 7.654 8,054,818 -0.09(-1.20%)
Dec 28, 2015 7.934 7.944 7.608 7.748 7,813,374 -0.31(-3.82%)
Dec 24, 2015 8.186 8.056 8.056 8.056 8,533,973 -0.03(-0.35%)
Dec 23, 2015 8.868 8.942 7.981 8.084 23,271,478 -0.41(-4.84%)
Dec 22, 2015 7.822 8.597 7.570 8.494 13,395,968 +0.63(+8.08%)
Dec 21, 2015 7.533 8.028 7.300 7.860 13,578,433 +0.38(+5.12%)
Dec 18, 2015 7.048 7.552 7.001 7.477 14,638,425 +0.54(+7.81%)
Dec 17, 2015 7.524 7.673 6.879 6.936 17,576,840 -0.82(-10.59%)
Dec 16, 2015 7.916 7.981 7.542 7.757 9,781,946 -0.16(-2.00%)
Dec 15, 2015 7.496 8.149 7.468 7.916 11,804,570 +0.59(+8.03%)
Dec 14, 2015 7.617 7.888 7.216 7.328 9,896,816 -0.37(-4.85%)
Dec 11, 2015 7.962 8.018 7.542 7.701 12,705,822 -0.54(-6.57%)
Dec 10, 2015 7.356 8.513 7.318 8.242 21,146,998 +0.89(+12.06%)
Dec 09, 2015 6.749 7.421 6.693 7.356 14,993,883 +0.74(+11.14%)
Dec 08, 2015 6.422 6.758 6.347 6.618 8,549,367 +0.00(+0.00%)
Dec 07, 2015 7.094 7.122 6.553 6.618 10,189,339 -0.63(-8.75%)
Dec 04, 2015 7.262 7.384 7.104 7.253 7,544,748 -0.01(-0.13%)
Dec 03, 2015 7.281 7.468 7.141 7.262 8,089,274 +0.04(+0.52%)
Dec 02, 2015 7.468 7.514 7.160 7.225 7,907,792 -0.33(-4.33%)
Dec 01, 2015 7.524 7.701 7.468 7.552 7,050,215 +0.02(+0.25%)
Nov 30, 2015 7.552 7.636 7.328 7.533 6,666,156 -0.01(-0.12%)
Nov 27, 2015 7.636 7.654 7.426 7.542 3,202,003 -0.14(-1.82%)
Nov 25, 2015 7.561 7.682 7.682 7.682 9,721,080 +0.12(+1.60%)
Nov 24, 2015 7.122 7.654 7.001 7.561 28,855,290 +0.09(+1.25%)
Nov 23, 2015 8.102 8.168 7.412 7.468 16,722,038 -0.65(-8.05%)
Nov 20, 2015 9.045 9.085 8.056 8.121 19,841,936 -0.87(-9.66%)
Nov 19, 2015 8.989 9.232 8.830 8.989 9,664,791 -0.07(-0.72%)
Nov 18, 2015 8.952 9.176 8.830 9.054 7,402,987 +0.23(+2.65%)
Nov 17, 2015 9.166 9.232 8.709 8.821 10,011,029 -0.34(-3.67%)
Nov 16, 2015 9.101 9.493 9.008 9.157 6,273,816 +0.06(+0.62%)
Nov 13, 2015 9.129 9.278 8.793 9.101 9,064,474 +0.07(+0.72%)
Nov 12, 2015 9.278 9.353 8.970 9.036 11,108,389 -0.41(-4.35%)
Nov 11, 2015 10.21 10.24 9.344 9.446 10,012,942 -0.64(-6.38%)
Nov 10, 2015 9.726 10.17 9.614 10.09 7,602,290 +0.33(+3.35%)
Nov 09, 2015 10.07 10.20 9.708 9.764 7,698,826 -0.37(-3.67%)
Nov 06, 2015 9.578 10.21 9.522 10.14 12,648,345 +0.48(+5.00%)
Nov 05, 2015 10.13 10.13 9.615 9.652 13,012,423 -0.62(-6.06%)
Nov 04, 2015 11.04 11.09 10.24 10.27 23,240,964 -1.75(-14.53%)
Nov 03, 2015 11.97 12.52 11.55 12.02 24,251,184 +0.11(+0.94%)
Nov 02, 2015 10.87 11.91 10.82 11.91 14,876,492 +1.06(+9.76%)
Oct 30, 2015 10.56 10.99 10.31 10.85 8,762,653 +0.40(+3.82%)
Oct 29, 2015 10.13 10.54 10.13 10.45 6,797,871 +0.21(+2.09%)
Oct 28, 2015 9.885 10.63 9.736 10.24 9,985,655 +0.29(+2.89%)
Oct 27, 2015 9.820 10.12 9.504 9.950 8,575,702 +0.07(+0.75%)
Oct 26, 2015 10.71 10.82 9.875 9.875 9,527,079 -1.02(-9.38%)
Oct 23, 2015 10.98 10.98 10.52 10.90 8,425,475 +0.41(+3.90%)
Oct 22, 2015 10.21 10.59 10.16 10.49 9,975,941 +0.41(+4.06%)
Oct 21, 2015 10.67 10.71 10.04 10.08 7,295,809 -0.50(-4.74%)
Oct 20, 2015 11.15 11.16 10.52 10.58 10,296,933 -0.62(-5.56%)
Oct 19, 2015 11.44 11.50 11.17 11.20 3,960,288 -0.39(-3.37%)
Oct 16, 2015 11.71 11.71 11.15 11.59 7,088,003 -0.05(-0.40%)
Oct 15, 2015 11.30 11.67 11.15 11.64 6,947,571 +0.33(+2.87%)
Oct 14, 2015 11.21 11.47 10.92 11.32 7,338,749 +0.29(+2.61%)
Oct 13, 2015 10.68 11.45 10.68 11.03 7,851,561 +0.17(+1.54%)
Oct 12, 2015 11.65 11.70 10.68 10.86 8,649,072 -0.64(-5.57%)
Oct 09, 2015 12.03 12.15 11.28 11.50 12,565,240 -0.22(-1.90%)
Oct 08, 2015 11.34 11.89 11.07 11.72 9,623,354 +0.31(+2.68%)
Oct 07, 2015 11.43 11.98 11.05 11.42 19,416,486 +0.46(+4.15%)
Oct 06, 2015 10.73 11.07 10.39 10.96 13,074,588 +0.34(+3.24%)
Oct 05, 2015 10.05 10.77 9.950 10.62 18,034,388 +0.82(+8.34%)
Oct 02, 2015 9.151 9.866 8.974 9.801 15,273,971 +0.59(+6.46%)
Oct 01, 2015 9.597 9.885 9.104 9.206 13,946,380 -0.47(-4.89%)
Sep 30, 2015 9.829 10.01 9.485 9.680 11,607,217 -0.03(-0.29%)
Sep 29, 2015 9.559 9.987 9.402 9.708 13,693,518 +0.23(+2.45%)
Sep 28, 2015 9.736 9.764 9.304 9.476 15,291,310 -0.55(-5.47%)
Sep 25, 2015 10.76 10.82 9.987 10.02 15,493,273 -0.64(-6.01%)
Sep 24, 2015 10.25 10.87 10.13 10.66 17,377,748 +0.23(+2.23%)
Sep 23, 2015 11.06 11.08 10.37 10.43 13,510,979 -0.55(-4.99%)
Sep 22, 2015 11.61 11.79 10.97 10.98 17,062,322 -1.00(-8.37%)
Sep 21, 2015 12.32 12.35 11.87 11.98 13,909,463 -0.30(-2.42%)
Sep 18, 2015 12.66 12.70 12.14 12.28 15,683,861 -0.53(-4.13%)
Sep 17, 2015 12.68 13.27 12.57 12.81 12,286,633 +0.06(+0.44%)
Sep 16, 2015 12.64 13.07 12.37 12.76 10,836,156 +0.18(+1.40%)
Sep 15, 2015 12.59 12.78 12.45 12.58 8,299,313 -0.05(-0.37%)
Sep 14, 2015 12.97 13.03 12.43 12.63 9,944,457 -0.47(-3.62%)
Sep 11, 2015 13.37 13.52 12.92 13.10 9,657,674 -0.33(-2.49%)
Sep 10, 2015 13.63 13.70 13.19 13.43 12,799,681 -0.21(-1.57%)
Sep 09, 2015 14.09 14.21 13.12 13.65 16,739,266 -0.24(-1.74%)
Sep 08, 2015 14.30 14.39 13.66 13.89 13,566,803 -0.10(-0.73%)
Sep 04, 2015 14.53 13.99 13.99 13.99 10,768,405 -0.81(-5.46%)
Sep 03, 2015 15.32 15.46 14.60 14.80 9,843,819 -0.37(-2.45%)
Sep 02, 2015 15.36 15.36 14.64 15.17 9,054,314 +0.41(+2.77%)
Sep 01, 2015 14.71 15.24 14.63 14.76 9,349,504 -0.46(-2.99%)
Aug 31, 2015 15.35 15.64 15.01 15.22 10,846,101 -0.37(-2.38%)
Aug 28, 2015 15.51 16.46 15.20 15.59 13,771,544 -0.10(-0.65%)
Aug 27, 2015 13.97 15.75 13.81 15.69 20,125,048 +2.13(+15.68%)
Aug 26, 2015 13.55 13.76 13.18 13.56 13,275,631 +0.25(+1.88%)
Aug 25, 2015 14.91 14.92 13.24 13.31 18,997,440 -0.85(-5.97%)
Aug 24, 2015 13.75 15.03 13.51 14.16 14,166,663 -0.62(-4.21%)
Aug 21, 2015 15.14 15.36 14.72 14.78 14,707,257 -0.93(-5.91%)
Aug 20, 2015 15.85 15.93 15.42 15.71 11,314,921 -0.11(-0.70%)
Aug 19, 2015 16.91 17.00 15.80 15.82 13,782,604 -1.33(-7.75%)
Aug 18, 2015 17.32 17.51 17.11 17.15 7,349,371 -0.50(-2.84%)
Aug 17, 2015 17.78 18.07 17.57 17.65 5,793,599 -0.25(-1.40%)
Aug 14, 2015 17.72 18.10 17.57 17.90 5,135,886 +0.15(+0.84%)
Aug 13, 2015 17.45 18.03 17.29 17.75 8,283,299 -0.03(-0.16%)
Aug 12, 2015 17.81 17.92 17.10 17.78 16,238,765 -0.32(-1.75%)
Aug 11, 2015 18.81 19.15 17.88 18.10 15,235,369 -1.77(-8.93%)
Aug 10, 2015 19.17 19.96 18.57 19.87 10,616,418 +0.85(+4.44%)
Aug 07, 2015 19.09 19.60 18.70 19.03 10,452,686 -0.11(-0.58%)
Aug 06, 2015 18.20 19.21 18.04 19.14 10,795,335 +0.72(+3.93%)
Aug 05, 2015 18.69 19.23 18.27 18.41 12,659,572 +0.25(+1.38%)
Aug 04, 2015 18.57 18.84 18.00 18.16 12,169,171 -0.18(-0.96%)
Aug 03, 2015 17.86 18.40 17.63 18.34 12,608,963 +0.30(+1.64%)
Jul 31, 2015 18.74 18.96 17.86 18.04 16,137,453 -0.57(-3.09%)
Jul 30, 2015 18.78 19.16 17.90 18.62 24,854,012 +0.05(+0.25%)
Jul 29, 2015 16.95 18.70 16.93 18.57 31,967,452 +2.14(+13.03%)
Jul 28, 2015 15.89 16.45 15.60 16.43 16,098,302 +0.86(+5.54%)
Jul 27, 2015 15.06 15.73 14.53 15.57 14,680,972 +0.51(+3.38%)
Jul 24, 2015 15.66 15.72 14.99 15.06 13,186,789 -0.67(-4.24%)
Jul 23, 2015 15.99 16.47 15.66 15.73 11,344,675 -0.20(-1.28%)
Jul 22, 2015 16.18 16.18 15.58 15.93 9,595,305 -0.47(-2.88%)
Jul 21, 2015 16.40 17.04 16.27 16.40 9,021,462 -0.02(-0.11%)
Jul 20, 2015 16.46 16.51 15.92 16.42 9,372,755 -0.07(-0.45%)
Jul 17, 2015 16.68 17.09 16.26 16.50 12,291,600 -0.19(-1.17%)
Jul 16, 2015 17.28 17.45 16.39 16.69 14,205,729 -0.47(-2.75%)
Jul 15, 2015 18.41 18.43 17.03 17.16 13,341,020 -1.30(-7.03%)
Jul 14, 2015 18.31 18.53 17.85 18.46 5,887,058 +0.03(+0.15%)
Jul 13, 2015 17.73 18.53 17.46 18.43 9,930,441 +0.89(+5.07%)
Jul 10, 2015 17.89 18.01 17.36 17.54 7,966,510 +0.00(+0.00%)
Jul 09, 2015 18.19 18.28 17.52 17.54 9,735,165 -0.21(-1.20%)
Jul 08, 2015 18.22 18.50 17.66 17.76 9,964,092 -0.77(-4.15%)
Jul 07, 2015 17.89 18.94 17.16 18.53 17,464,138 +0.30(+1.63%)
Jul 06, 2015 17.98 18.46 17.90 18.23 6,342,740 -0.10(-0.56%)
Jul 02, 2015 19.04 18.33 18.33 18.33 11,449,569 -0.68(-3.56%)
Jul 01, 2015 19.25 19.47 18.89 19.01 5,433,630 -0.10(-0.53%)
Jun 30, 2015 19.51 19.58 18.78 19.11 9,581,638 -0.26(-1.34%)
Jun 29, 2015 19.77 20.07 19.36 19.37 7,645,716 -0.65(-3.24%)
Jun 26, 2015 20.43 20.43 19.93 20.02 6,801,636 -0.41(-2.00%)
Jun 25, 2015 20.78 20.87 20.30 20.43 5,895,505 -0.34(-1.65%)
Jun 24, 2015 21.27 21.45 20.64 20.77 6,763,841 -0.46(-2.18%)
Jun 23, 2015 20.92 21.44 20.91 21.23 7,515,419 +0.27(+1.28%)
Jun 22, 2015 21.50 21.52 20.93 20.96 8,066,083 -0.48(-2.25%)
Jun 19, 2015 21.57 22.03 21.41 21.44 5,351,008 -0.23(-1.07%)
Jun 18, 2015 21.68 21.90 21.25 21.68 6,714,835 -0.12(-0.55%)
Jun 17, 2015 21.72 21.87 21.00 21.80 8,547,098 +0.11(+0.51%)
Jun 16, 2015 21.50 21.78 21.32 21.69 5,350,274 +0.08(+0.39%)
Jun 15, 2015 22.52 22.52 21.54 21.60 10,581,778 -1.16(-5.09%)
Jun 12, 2015 22.42 22.78 22.14 22.76 5,111,408 +0.28(+1.24%)
Jun 11, 2015 22.54 22.81 22.33 22.48 4,345,310 -0.10(-0.45%)
Jun 10, 2015 23.32 23.38 22.35 22.58 8,350,922 -0.29(-1.26%)
Jun 09, 2015 22.87 23.32 22.78 22.87 5,360,047 +0.06(+0.28%)
Jun 08, 2015 23.09 23.38 22.74 22.81 4,664,119 -0.27(-1.16%)
Jun 05, 2015 23.53 23.68 22.96 23.08 6,276,557 -0.60(-2.54%)
Jun 04, 2015 23.60 24.10 23.45 23.68 4,693,590 -0.08(-0.35%)
Jun 03, 2015 23.84 24.98 23.54 23.76 12,962,761 -0.13(-0.54%)
Jun 02, 2015 22.28 23.96 22.28 23.89 10,993,404 +1.75(+7.91%)
Jun 01, 2015 22.58 22.62 22.11 22.14 7,248,869 -0.47(-2.09%)
May 29, 2015 22.64 23.06 22.59 22.61 7,142,398 -0.02(-0.08%)
May 28, 2015 22.57 22.78 22.34 22.63 4,921,109 -0.20(-0.89%)
May 27, 2015 22.57 23.06 22.44 22.83 5,340,841 +0.20(+0.90%)
May 26, 2015 22.97 23.18 22.46 22.63 6,311,977 -0.57(-2.44%)
May 22, 2015 22.06 23.20 23.20 23.20 12,653,895 +1.04(+4.68%)
May 21, 2015 22.60 22.69 22.02 22.16 7,132,093 -0.49(-2.17%)
May 20, 2015 22.84 22.84 21.99 22.65 7,239,191 +0.12(+0.53%)
May 19, 2015 23.37 23.44 22.39 22.53 8,363,166 -1.08(-4.59%)
May 18, 2015 23.88 24.12 23.55 23.61 6,305,264 -0.55(-2.26%)
May 15, 2015 24.14 24.27 23.81 24.16 6,192,361 +0.03(+0.12%)
May 14, 2015 24.84 25.11 23.95 24.13 9,513,808 -0.27(-1.10%)
May 13, 2015 23.97 24.68 23.88 24.40 7,139,554 +0.49(+2.05%)
May 12, 2015 23.77 24.63 23.77 23.91 11,443,371 +0.20(+0.86%)
May 11, 2015 22.68 23.85 22.60 23.71 8,877,421 +1.21(+5.40%)
May 08, 2015 22.28 22.65 21.97 22.49 6,881,484 +0.47(+2.14%)
May 07, 2015 22.16 22.16 21.46 22.02 6,867,789 -0.24(-1.08%)
May 06, 2015 22.37 22.83 22.08 22.26 7,840,821 +0.06(+0.25%)
May 05, 2015 22.18 22.68 22.13 22.21 8,336,950 +0.25(+1.14%)
May 04, 2015 21.71 22.27 21.65 21.96 9,222,378 +0.44(+2.06%)
May 01, 2015 22.47 22.57 21.45 21.51 9,540,677 -0.70(-3.16%)
Apr 30, 2015 21.74 22.53 21.72 22.21 12,908,892 +0.32(+1.48%)
Apr 29, 2015 22.87 23.56 21.70 21.89 27,405,448 -2.88(-11.61%)
Apr 28, 2015 24.36 25.20 24.16 24.77 13,583,773 +0.48(+1.98%)
Apr 27, 2015 24.92 25.35 24.22 24.29 8,268,759 -0.48(-1.94%)
Apr 24, 2015 25.22 25.54 24.59 24.77 6,361,144 -0.16(-0.63%)
Apr 23, 2015 24.00 25.20 23.60 24.92 8,721,155 +1.08(+4.54%)
Apr 22, 2015 24.07 24.18 23.67 23.84 5,801,263 -0.06(-0.27%)
Apr 21, 2015 23.49 24.40 23.27 23.91 8,359,040 +0.28(+1.17%)
Apr 20, 2015 23.57 23.96 23.19 23.63 6,342,820 +0.12(+0.51%)
Apr 17, 2015 23.82 24.03 23.41 23.51 8,883,567 -0.68(-2.79%)
Apr 16, 2015 25.32 25.34 24.14 24.18 11,775,935 -1.09(-4.32%)
Apr 15, 2015 24.12 25.60 23.98 25.28 12,669,165 +1.32(+5.52%)
Apr 14, 2015 23.32 24.00 23.03 23.95 8,161,291 +0.96(+4.18%)
Apr 13, 2015 22.82 23.17 22.57 22.99 5,299,060 +0.13(+0.57%)
Apr 10, 2015 23.04 23.28 22.66 22.86 4,987,640 -0.37(-1.59%)
Apr 09, 2015 22.38 23.43 22.24 23.23 8,020,727 +0.83(+3.72%)
Apr 08, 2015 23.10 23.44 22.37 22.40 6,083,218 -0.40(-1.74%)
Apr 07, 2015 22.81 23.02 22.29 22.80 8,144,361 +0.14(+0.61%)
Apr 06, 2015 22.75 22.90 22.23 22.66 7,095,207 -0.15(-0.65%)
Apr 02, 2015 21.89 22.81 22.81 22.81 5,911,312 +0.75(+3.40%)
Apr 01, 2015 22.43 22.49 21.93 22.06 6,902,842 -0.51(-2.25%)
Mar 31, 2015 22.93 23.35 22.43 22.57 8,837,456 -0.96(-4.09%)
Mar 30, 2015 23.08 23.81 22.89 23.53 7,142,667 +0.61(+2.66%)
Mar 27, 2015 22.49 22.94 22.29 22.92 5,869,359 -0.06(-0.24%)
Mar 26, 2015 22.90 23.42 22.23 22.97 8,778,683 +0.03(+0.12%)
Mar 25, 2015 22.83 23.69 22.88 22.95 9,236,809 +0.11(+0.49%)
Mar 24, 2015 22.19 23.00 22.13 22.83 10,062,160 +0.46(+2.07%)
Mar 23, 2015 21.42 22.58 21.42 22.37 10,767,085 +0.93(+4.36%)
Mar 20, 2015 20.55 21.45 20.39 21.44 11,425,479 +0.97(+4.74%)
Mar 19, 2015 21.61 21.61 20.44 20.47 13,668,729 -1.57(-7.13%)
Mar 18, 2015 20.38 22.20 20.36 22.04 14,826,858 +1.49(+7.25%)
Mar 17, 2015 20.29 20.62 19.95 20.55 8,799,209 +0.24(+1.18%)
Mar 16, 2015 20.15 20.35 19.68 20.31 6,845,524 +0.15(+0.73%)
Mar 13, 2015 20.45 20.73 20.03 20.16 7,595,589 -0.77(-3.67%)
Mar 12, 2015 21.29 21.38 20.74 20.93 8,125,341 +0.04(+0.18%)
Mar 11, 2015 20.34 20.95 20.26 20.89 8,056,712 +0.50(+2.45%)
Mar 10, 2015 20.43 20.83 20.23 20.39 8,974,809 -0.48(-2.30%)
Mar 09, 2015 21.43 21.45 20.85 20.87 7,020,622 -0.43(-2.00%)
Mar 06, 2015 21.99 22.30 21.27 21.30 8,840,909 -0.91(-4.08%)
Mar 05, 2015 21.43 22.24 20.95 22.21 10,021,920 +0.71(+3.31%)
Mar 04, 2015 20.73 21.84 20.30 21.49 13,468,295 +0.53(+2.51%)
Mar 03, 2015 21.50 21.94 20.85 20.97 10,438,298 -1.06(-4.83%)
Mar 02, 2015 22.15 22.25 21.44 22.03 6,878,275 -0.12(-0.54%)
Feb 27, 2015 22.47 22.54 21.93 22.15 6,578,693 -0.26(-1.16%)
Feb 26, 2015 23.10 23.10 22.33 22.41 6,253,043 -0.63(-2.73%)
Feb 25, 2015 23.32 23.43 22.90 23.04 5,351,112 -0.20(-0.88%)
Feb 24, 2015 22.62 23.36 22.47 23.24 7,004,188 +0.79(+3.50%)
Feb 23, 2015 22.62 22.74 22.09 22.45 7,290,362 -0.31(-1.38%)
Feb 20, 2015 22.70 22.94 22.50 22.77 5,981,446 +0.06(+0.29%)
Feb 19, 2015 22.78 22.96 22.33 22.70 11,052,879 -0.83(-3.54%)
Feb 18, 2015 23.95 24.32 23.43 23.54 7,918,949 -0.61(-2.53%)
Feb 17, 2015 24.30 24.38 23.71 24.15 6,851,729 -0.23(-0.95%)
Feb 13, 2015 23.68 24.38 24.38 24.38 12,830,263 +1.04(+4.44%)
Feb 12, 2015 23.01 23.39 22.82 23.34 6,273,943 +0.76(+3.36%)
Feb 11, 2015 22.45 22.75 21.97 22.58 6,342,572 -0.01(-0.04%)
Feb 10, 2015 22.67 22.96 22.05 22.59 7,917,273 -0.11(-0.49%)
Feb 09, 2015 21.59 22.95 21.59 22.70 12,072,852 +1.30(+6.09%)
Feb 06, 2015 21.69 21.77 21.14 21.40 10,597,866 -0.22(-1.02%)
Feb 05, 2015 22.11 22.34 21.43 21.62 14,867,188 -0.74(-3.30%)
Feb 04, 2015 23.15 23.27 22.11 22.36 15,024,558 -1.36(-5.72%)
Feb 03, 2015 22.70 23.88 22.43 23.72 14,798,115 +1.39(+6.24%)
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.