United States Steel Corp (NY: X )

38.08 +1.30 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 34.78 35.62 35.62 35.62 5,629,230 +1.01(+2.93%)
Aug 28, 2014 35.58 35.66 34.38 34.60 8,535,021 -1.36(-3.79%)
Aug 27, 2014 36.41 36.43 35.54 35.97 6,015,301 -0.42(-1.16%)
Aug 26, 2014 35.78 36.47 35.67 36.39 6,747,615 +0.64(+1.78%)
Aug 25, 2014 36.01 36.13 35.31 35.76 8,787,466 +0.91(+2.62%)
Aug 22, 2014 33.69 35.01 33.56 34.84 10,061,917 +0.90(+2.66%)
Aug 21, 2014 34.45 34.45 33.89 33.94 5,628,893 -0.54(-1.58%)
Aug 20, 2014 34.51 34.99 34.41 34.48 5,384,697 -0.21(-0.61%)
Aug 19, 2014 34.98 35.47 34.68 34.70 5,741,305 -0.21(-0.61%)
Aug 18, 2014 33.63 35.38 33.63 34.91 8,920,517 +1.38(+4.12%)
Aug 15, 2014 34.02 34.13 33.30 33.53 7,761,576 -0.42(-1.25%)
Aug 14, 2014 33.16 33.98 33.14 33.95 6,506,295 +0.67(+2.02%)
Aug 13, 2014 32.78 33.37 32.64 33.28 5,682,728 +0.40(+1.21%)
Aug 12, 2014 32.77 33.04 32.52 32.88 4,763,492 +0.13(+0.39%)
Aug 11, 2014 32.70 33.08 32.63 32.75 5,391,114 +0.18(+0.54%)
Aug 08, 2014 31.63 32.62 31.60 32.58 6,013,876 +0.58(+1.81%)
Aug 07, 2014 32.01 32.35 31.69 32.00 6,273,962 -0.01(-0.03%)
Aug 06, 2014 31.79 32.60 31.61 32.01 9,593,395 -0.06(-0.17%)
Aug 05, 2014 31.22 32.25 30.89 32.06 13,427,662 +0.77(+2.47%)
Aug 04, 2014 31.39 31.74 30.87 31.29 9,267,489 +0.52(+1.67%)
Aug 01, 2014 30.83 31.96 30.53 30.77 13,968,597 -0.05(-0.15%)
Jul 31, 2014 29.86 31.15 29.68 30.82 14,397,417 +0.42(+1.39%)
Jul 30, 2014 29.06 30.78 28.72 30.40 31,437,060 +4.93(+19.37%)
Jul 29, 2014 25.75 26.13 25.43 25.46 8,523,474 -0.16(-0.61%)
Jul 28, 2014 25.55 25.77 25.32 25.62 4,922,859 +0.11(+0.43%)
Jul 25, 2014 25.31 25.74 25.03 25.51 3,879,701 +0.22(+0.87%)
Jul 24, 2014 25.71 25.80 25.17 25.29 5,294,929 -0.28(-1.08%)
Jul 23, 2014 25.22 25.80 25.19 25.56 5,259,601 +0.29(+1.17%)
Jul 22, 2014 25.14 25.54 25.12 25.27 7,239,833 +0.32(+1.29%)
Jul 21, 2014 25.40 25.80 24.69 24.95 9,135,901 -0.25(-0.99%)
Jul 18, 2014 24.50 25.48 24.47 25.20 7,155,138 +0.72(+2.93%)
Jul 17, 2014 24.48 24.83 24.32 24.48 6,206,768 -0.22(-0.89%)
Jul 16, 2014 24.20 24.72 23.99 24.70 7,818,147 +0.80(+3.35%)
Jul 15, 2014 24.15 24.50 23.62 23.90 9,074,966 -0.17(-0.73%)
Jul 14, 2014 25.39 25.39 24.03 24.07 16,208,084 -1.36(-5.35%)
Jul 11, 2014 24.64 26.04 24.24 25.44 17,183,676 +0.79(+3.21%)
Jul 10, 2014 24.44 25.19 24.39 24.64 8,409,950 -0.29(-1.18%)
Jul 09, 2014 25.02 25.29 24.79 24.94 6,195,925 -0.04(-0.15%)
Jul 08, 2014 24.96 25.18 24.54 24.98 5,303,863 +0.05(+0.18%)
Jul 07, 2014 24.89 25.16 24.59 24.93 5,890,925 -0.24(-0.95%)
Jul 03, 2014 24.98 25.17 25.17 25.17 5,565,038 +0.38(+1.52%)
Jul 02, 2014 23.99 24.85 23.97 24.79 8,425,733 +0.87(+3.62%)
Jul 01, 2014 24.22 24.76 23.64 23.93 36,635,032 -0.04(-0.15%)
Jun 30, 2014 23.67 24.05 23.53 23.96 4,939,300 +0.02(+0.08%)
Jun 27, 2014 23.83 24.05 23.57 23.95 4,478,528 -0.07(-0.31%)
Jun 26, 2014 23.91 24.21 23.63 24.02 3,721,807 +0.23(+0.97%)
Jun 25, 2014 23.51 23.91 23.43 23.79 4,172,635 +0.18(+0.78%)
Jun 24, 2014 23.39 24.25 23.19 23.60 8,410,014 +0.16(+0.67%)
Jun 23, 2014 23.60 24.08 23.39 23.45 5,852,811 +0.06(+0.24%)
Jun 20, 2014 23.24 23.42 22.87 23.39 5,431,328 +0.01(+0.04%)
Jun 19, 2014 23.27 23.56 23.02 23.38 5,885,274 +0.06(+0.28%)
Jun 18, 2014 22.59 23.34 22.46 23.32 6,716,297 +0.60(+2.63%)
Jun 17, 2014 22.04 22.78 21.81 22.72 5,912,153 +0.60(+2.70%)
Jun 16, 2014 22.02 22.34 21.90 22.12 4,413,761 +0.08(+0.38%)
Jun 13, 2014 21.66 22.09 21.63 22.04 4,514,739 +0.37(+1.70%)
Jun 12, 2014 22.36 22.36 21.64 21.67 5,770,672 -0.86(-3.84%)
Jun 11, 2014 21.95 22.63 21.79 22.54 5,772,154 +0.59(+2.68%)
Jun 10, 2014 22.03 22.21 21.63 21.95 4,512,951 -0.22(-1.00%)
Jun 06, 2014 22.13 22.30 21.95 22.17 4,002,605 +0.28(+1.26%)
Jun 05, 2014 21.59 22.10 21.50 21.89 5,102,161 +0.30(+1.41%)
Jun 04, 2014 20.88 21.81 20.84 21.59 7,884,704 +0.67(+3.21%)
Jun 03, 2014 20.80 21.03 20.68 20.92 4,404,552 -0.02(-0.09%)
Jun 02, 2014 21.28 21.34 20.79 20.94 6,341,625 -0.27(-1.26%)
May 30, 2014 21.90 21.94 21.10 21.20 8,206,472 -1.02(-4.60%)
May 29, 2014 21.80 22.30 21.66 22.22 5,924,283 +0.44(+2.03%)
May 28, 2014 22.25 22.37 21.59 21.78 6,617,534 -0.56(-2.51%)
May 27, 2014 22.24 22.51 22.19 22.34 3,483,864 +0.18(+0.83%)
May 23, 2014 21.99 22.16 22.16 22.16 3,363,059 +0.19(+0.87%)
May 22, 2014 22.03 22.18 21.94 21.97 3,267,618 +0.01(+0.05%)
May 21, 2014 22.18 22.29 21.72 21.96 6,516,579 -0.11(-0.50%)
May 20, 2014 23.02 23.04 21.93 22.07 9,845,953 -1.02(-4.42%)
May 19, 2014 23.04 23.21 22.90 23.09 3,846,542 -0.04(-0.16%)
May 16, 2014 23.07 23.13 22.58 23.13 4,159,185 -0.11(-0.48%)
May 15, 2014 23.42 23.46 22.91 23.24 4,151,350 -0.19(-0.83%)
May 14, 2014 23.84 23.96 23.36 23.43 4,608,041 -0.43(-1.81%)
May 13, 2014 23.77 24.29 23.68 23.86 6,363,185 +0.04(+0.15%)
May 12, 2014 23.28 23.86 23.19 23.83 5,280,513 +0.87(+3.77%)
May 09, 2014 23.26 23.32 22.74 22.96 5,099,893 -0.39(-1.69%)
May 08, 2014 23.15 23.75 23.08 23.36 5,259,992 +0.16(+0.67%)
May 07, 2014 23.21 23.45 22.94 23.20 5,508,768 -0.17(-0.75%)
May 06, 2014 23.63 23.68 23.24 23.37 4,640,977 -0.24(-1.01%)
May 05, 2014 24.05 24.05 23.45 23.61 5,708,164 -0.58(-2.39%)
May 02, 2014 23.91 24.36 23.81 24.19 4,037,586 +0.30(+1.27%)
May 01, 2014 23.89 24.01 23.48 23.89 5,643,741 -0.01(-0.04%)
Apr 30, 2014 24.22 24.34 23.28 23.90 9,757,441 -0.29(-1.21%)
Apr 29, 2014 23.83 24.26 23.62 24.19 5,277,405 +0.56(+2.37%)
Apr 28, 2014 24.15 24.24 23.35 23.63 6,930,152 -0.72(-2.94%)
Apr 25, 2014 25.06 25.06 24.19 24.35 4,529,941 -0.88(-3.49%)
Apr 24, 2014 25.20 25.61 24.93 25.23 4,268,342 +0.27(+1.07%)
Apr 23, 2014 24.69 25.16 24.68 24.96 3,822,261 +0.30(+1.23%)
Apr 22, 2014 24.49 24.74 24.32 24.66 4,041,854 +0.21(+0.86%)
Apr 21, 2014 24.70 24.78 24.18 24.45 4,556,887 -0.39(-1.55%)
Apr 17, 2014 24.78 24.83 24.83 24.83 3,622,188 +0.12(+0.48%)
Apr 16, 2014 25.08 25.10 24.43 24.71 3,831,732 -0.17(-0.70%)
Apr 15, 2014 24.76 25.07 24.17 24.89 4,705,235 -0.03(-0.11%)
Apr 14, 2014 24.87 25.25 24.60 24.92 4,750,364 +0.24(+0.97%)
Apr 11, 2014 25.14 25.16 24.29 24.68 6,882,879 -0.68(-2.68%)
Apr 10, 2014 26.24 26.26 25.23 25.36 6,181,198 -0.95(-3.60%)
Apr 09, 2014 25.81 26.45 25.78 26.30 6,399,313 +0.69(+2.69%)
Apr 08, 2014 25.11 25.98 25.08 25.61 6,919,166 +0.66(+2.65%)
Apr 07, 2014 25.52 25.72 24.57 24.95 5,800,963 -0.54(-2.13%)
Apr 04, 2014 26.06 26.32 25.39 25.50 6,710,269 -0.42(-1.63%)
Apr 03, 2014 25.43 26.45 25.27 25.92 9,236,762 +0.56(+2.21%)
Apr 02, 2014 25.28 25.50 24.93 25.36 6,149,377 -0.06(-0.25%)
Apr 01, 2014 25.50 25.64 25.08 25.42 4,215,007 +0.06(+0.25%)
Mar 31, 2014 25.17 25.54 25.04 25.36 5,569,607 +0.40(+1.62%)
Mar 28, 2014 24.95 25.26 24.73 24.95 5,020,826 +0.17(+0.70%)
Mar 27, 2014 24.90 25.41 24.72 24.78 7,458,071 -0.28(-1.10%)
Mar 26, 2014 25.68 25.84 25.00 25.05 6,493,235 -0.42(-1.66%)
Mar 25, 2014 25.43 25.80 25.37 25.48 6,233,890 +0.38(+1.50%)
Mar 24, 2014 24.98 25.37 24.75 25.10 6,154,158 +0.22(+0.89%)
Mar 21, 2014 24.55 25.12 24.18 24.88 9,948,779 +0.85(+3.56%)
Mar 20, 2014 23.34 24.22 23.31 24.03 6,421,976 +0.49(+2.07%)
Mar 19, 2014 23.28 23.74 23.14 23.54 6,486,203 +0.12(+0.51%)
Mar 18, 2014 22.18 23.42 22.12 23.42 7,328,578 +1.20(+5.42%)
Mar 17, 2014 22.23 22.44 21.90 22.22 5,171,200 +0.13(+0.58%)
Mar 14, 2014 21.80 22.26 21.80 22.09 6,745,241 -0.32(-1.43%)
Mar 13, 2014 23.00 23.16 22.20 22.41 5,982,435 -0.42(-1.85%)
Mar 12, 2014 22.70 23.21 22.68 22.83 5,968,825 +0.07(+0.32%)
Mar 11, 2014 22.58 23.25 22.57 22.76 7,396,696 +0.26(+1.14%)
Mar 10, 2014 22.86 22.88 22.04 22.50 9,133,213 -0.31(-1.37%)
Mar 07, 2014 23.08 23.08 22.27 22.81 6,650,668 -0.22(-0.96%)
Mar 06, 2014 22.62 23.22 22.61 23.03 4,604,762 +0.59(+2.62%)
Mar 05, 2014 22.33 22.57 22.10 22.45 4,330,721 +0.06(+0.29%)
Mar 04, 2014 22.23 22.50 22.08 22.38 6,095,147 +0.28(+1.29%)
Mar 03, 2014 21.95 22.23 21.83 22.10 5,423,296 -0.15(-0.66%)
Feb 28, 2014 22.36 22.65 22.07 22.24 6,376,484 -0.30(-1.34%)
Feb 27, 2014 22.34 22.62 22.29 22.55 5,302,510 +0.30(+1.36%)
Feb 26, 2014 21.83 22.35 21.50 22.24 7,721,342 +0.48(+2.19%)
Feb 25, 2014 22.09 22.13 21.41 21.77 11,108,610 -0.42(-1.90%)
Feb 24, 2014 22.57 22.96 22.12 22.19 9,632,375 -0.77(-3.36%)
Feb 21, 2014 23.04 23.31 22.70 22.96 6,722,282 -0.10(-0.44%)
Feb 20, 2014 22.69 23.18 22.68 23.06 8,348,552 +0.23(+1.01%)
Feb 19, 2014 23.13 23.33 22.56 22.83 19,185,726 -1.73(-7.03%)
Feb 18, 2014 25.07 25.08 24.54 24.56 5,418,029 -0.45(-1.80%)
Feb 14, 2014 24.50 25.01 25.01 25.01 7,657,802 +0.61(+2.48%)
Feb 13, 2014 23.78 24.43 23.65 24.40 5,107,114 +0.42(+1.76%)
Feb 12, 2014 24.23 24.53 23.70 23.98 6,875,209 -0.02(-0.08%)
Feb 11, 2014 23.02 24.11 22.93 24.00 9,850,849 +0.50(+2.11%)
Feb 10, 2014 23.34 23.93 23.16 23.50 6,208,674 +0.05(+0.20%)
Feb 07, 2014 23.79 24.01 23.02 23.46 7,562,472 +0.06(+0.27%)
Feb 06, 2014 22.81 23.41 22.76 23.39 5,583,884 +0.64(+2.82%)
Feb 05, 2014 23.10 23.14 22.43 22.75 10,454,092 -0.33(-1.43%)
Feb 04, 2014 23.01 23.25 22.89 23.08 5,126,578 +0.11(+0.48%)
Feb 03, 2014 23.97 23.98 22.57 22.97 10,539,408 -0.96(-4.02%)
Jan 31, 2014 23.83 24.36 23.56 23.93 7,360,013 -0.11(-0.46%)
Jan 30, 2014 23.77 24.19 23.36 24.04 9,305,950 +0.53(+2.26%)
Jan 29, 2014 23.05 23.96 22.82 23.51 12,444,359 +0.28(+1.22%)
Jan 28, 2014 23.92 24.21 22.65 23.23 19,436,258 -0.10(-0.43%)
Jan 27, 2014 23.21 23.59 22.42 23.33 14,321,166 +0.16(+0.67%)
Jan 24, 2014 23.88 23.88 23.08 23.17 9,839,826 -0.97(-4.02%)
Jan 23, 2014 24.22 24.40 23.89 24.14 6,279,275 -0.18(-0.75%)
Jan 22, 2014 24.51 24.68 24.16 24.33 7,474,730 -0.13(-0.52%)
Jan 21, 2014 25.25 25.30 24.39 24.46 10,684,882 -0.68(-2.70%)
Jan 17, 2014 25.96 25.13 25.13 25.13 9,655,063 -0.83(-3.21%)
Jan 16, 2014 26.44 26.63 25.82 25.97 6,889,579 -0.37(-1.39%)
Jan 15, 2014 26.75 27.01 26.23 26.33 7,421,338 -0.41(-1.54%)
Jan 14, 2014 26.01 26.80 26.00 26.75 8,325,134 +1.15(+4.48%)
Jan 13, 2014 26.24 26.44 25.44 25.60 5,973,069 -0.58(-2.21%)
Jan 10, 2014 25.88 26.42 25.61 26.18 6,285,457 +0.24(+0.92%)
Jan 09, 2014 27.30 27.30 25.75 25.94 10,460,665 -1.19(-4.39%)
Jan 08, 2014 26.95 27.34 26.68 27.13 5,332,845 +0.15(+0.54%)
Jan 07, 2014 27.16 27.32 26.88 26.99 5,159,246 -0.12(-0.44%)
Jan 06, 2014 27.25 27.41 26.80 27.10 6,074,937 -0.30(-1.10%)
Jan 03, 2014 27.59 27.87 27.27 27.41 5,800,786 -0.35(-1.25%)
Jan 02, 2014 27.47 28.55 27.43 27.76 12,979,471 +0.71(+2.64%)
Dec 31, 2013 27.06 27.04 27.04 27.04 5,082,324 -0.02(-0.07%)
Dec 30, 2013 27.79 27.93 26.92 27.06 6,499,405 -0.52(-1.89%)
Dec 27, 2013 27.04 27.65 26.99 27.58 6,040,663 +0.60(+2.24%)
Dec 26, 2013 27.07 27.43 26.95 26.98 4,662,302 -0.06(-0.24%)
Dec 24, 2013 26.62 27.36 26.58 27.04 5,108,850 +0.41(+1.55%)
Dec 23, 2013 25.71 26.70 25.67 26.63 8,334,466 +1.01(+3.94%)
Dec 20, 2013 26.33 26.35 25.62 25.62 7,306,219 -0.63(-2.41%)
Dec 19, 2013 25.35 26.37 25.34 26.25 12,063,682 +1.30(+5.22%)
Dec 18, 2013 24.85 25.09 24.35 24.95 6,289,954 +0.06(+0.26%)
Dec 17, 2013 24.79 25.11 24.74 24.89 6,241,732 +0.04(+0.15%)
Dec 16, 2013 25.03 25.19 24.64 24.85 7,210,986 -0.18(-0.73%)
Dec 13, 2013 24.73 25.20 24.57 25.03 7,690,543 +0.73(+3.02%)
Dec 12, 2013 24.17 24.39 23.85 24.30 4,733,643 +0.22(+0.91%)
Dec 11, 2013 24.84 24.88 24.02 24.08 6,430,869 -0.74(-2.99%)
Dec 10, 2013 24.52 25.02 24.52 24.82 5,775,996 +0.24(+0.97%)
Dec 09, 2013 24.13 24.72 24.13 24.58 5,370,570 +0.45(+1.86%)
Dec 06, 2013 25.04 25.16 24.04 24.13 7,638,057 -0.57(-2.30%)
Dec 05, 2013 24.78 24.97 24.53 24.70 6,283,382 -0.10(-0.41%)
Dec 04, 2013 24.41 24.89 24.36 24.80 6,989,673 +0.34(+1.39%)
Dec 03, 2013 23.70 24.68 23.64 24.46 7,525,944 +0.49(+2.03%)
Dec 02, 2013 24.48 24.64 23.96 23.98 6,376,051 -0.60(-2.42%)
Nov 29, 2013 24.86 24.90 24.41 24.57 2,971,402 -0.03(-0.11%)
Nov 27, 2013 24.35 24.96 24.33 24.60 6,569,883 +0.27(+1.13%)
Nov 26, 2013 24.13 24.45 23.83 24.33 6,105,140 +0.03(+0.11%)
Nov 25, 2013 24.15 24.42 23.61 24.30 7,578,925 +0.14(+0.57%)
Nov 22, 2013 24.45 24.47 24.03 24.16 10,548,138 -0.72(-2.91%)
Nov 21, 2013 25.04 25.24 24.66 24.89 7,703,537 -0.10(-0.40%)
Nov 20, 2013 25.26 25.44 24.89 24.99 5,179,829 -0.10(-0.40%)
Nov 19, 2013 24.87 25.34 24.72 25.09 6,855,570 -0.13(-0.51%)
Nov 18, 2013 25.68 25.79 25.07 25.22 7,499,157 -0.45(-1.75%)
Nov 15, 2013 25.45 26.04 25.33 25.67 9,933,125 +0.37(+1.45%)
Nov 14, 2013 25.24 25.52 24.96 25.30 7,586,041 +0.53(+2.15%)
Nov 12, 2013 24.77 24.99 24.22 24.77 6,417,224 -0.17(-0.66%)
Nov 11, 2013 25.22 25.23 24.85 24.93 4,716,137 -0.36(-1.41%)
Nov 08, 2013 24.07 25.34 24.07 25.29 8,620,469 +1.16(+4.83%)
Nov 07, 2013 24.86 25.08 23.91 24.13 11,964,620 -0.40(-1.64%)
Nov 06, 2013 25.22 25.31 23.99 24.53 9,911,530 -0.45(-1.79%)
Nov 05, 2013 24.34 25.14 24.28 24.98 10,316,715 +0.36(+1.45%)
Nov 04, 2013 24.64 25.00 24.28 24.62 15,350,806 +1.03(+4.38%)
Nov 01, 2013 22.83 23.70 22.77 23.59 13,605,382 +0.81(+3.58%)
Oct 31, 2013 22.47 23.23 22.37 22.77 7,572,721 +0.16(+0.69%)
Oct 30, 2013 22.85 23.13 22.20 22.62 14,455,287 -0.69(-2.94%)
Oct 29, 2013 21.05 23.52 20.90 23.30 17,982,062 +1.88(+8.75%)
Oct 28, 2013 21.48 21.64 21.10 21.43 6,544,784 -0.06(-0.30%)
Oct 25, 2013 21.65 21.78 21.33 21.49 4,767,072 -0.21(-0.97%)
Oct 24, 2013 21.20 21.74 21.01 21.70 6,661,203 +0.70(+3.36%)
Oct 23, 2013 21.19 21.19 20.73 21.00 7,727,903 -0.49(-2.30%)
Oct 22, 2013 21.88 22.07 21.37 21.49 8,899,682 -0.48(-2.17%)
Oct 21, 2013 22.01 22.36 21.83 21.97 6,526,746 +0.03(+0.12%)
Oct 18, 2013 21.80 21.96 21.56 21.94 6,520,937 +0.29(+1.35%)
Oct 17, 2013 21.29 22.16 21.22 21.65 10,464,177 +0.35(+1.63%)
Oct 16, 2013 21.45 21.72 21.20 21.30 8,987,636 -0.22(-1.02%)
Oct 15, 2013 20.49 21.72 20.49 21.52 16,113,906 +1.08(+5.28%)
Oct 14, 2013 19.89 20.52 19.83 20.44 5,605,431 +0.34(+1.68%)
Oct 11, 2013 19.99 20.32 19.81 20.10 6,138,374 +0.06(+0.32%)
Oct 10, 2013 19.62 20.23 19.55 20.04 7,643,844 +0.67(+3.45%)
Oct 09, 2013 19.25 19.55 18.99 19.37 5,531,286 +0.21(+1.10%)
Oct 08, 2013 19.70 19.85 19.05 19.16 5,772,471 -0.50(-2.56%)
Oct 07, 2013 19.42 20.00 19.36 19.66 4,488,197 -0.01(-0.05%)
Oct 04, 2013 19.40 19.81 19.40 19.67 6,142,521 +0.18(+0.94%)
Oct 03, 2013 19.83 19.97 19.29 19.49 6,167,778 -0.30(-1.53%)
Oct 02, 2013 19.19 19.83 19.08 19.79 8,855,609 +0.57(+2.95%)
Oct 01, 2013 18.82 19.49 18.70 19.22 7,435,695 +0.38(+2.04%)
Sep 30, 2013 18.40 19.00 18.30 18.84 7,108,928 +0.14(+0.73%)
Sep 27, 2013 18.78 18.92 18.41 18.70 9,038,817 -0.60(-3.13%)
Sep 26, 2013 19.38 19.41 18.99 19.30 6,650,567 +0.04(+0.19%)
Sep 25, 2013 19.06 19.58 19.03 19.27 9,496,413 +0.27(+1.40%)
Sep 24, 2013 18.78 19.36 18.72 19.00 5,647,247 +0.20(+1.07%)
Sep 23, 2013 18.79 19.12 18.67 18.80 5,808,076 +0.03(+0.15%)
Sep 20, 2013 19.32 19.32 18.41 18.77 11,245,970 -0.59(-3.07%)
Sep 19, 2013 19.40 19.83 19.22 19.37 9,618,686 +0.11(+0.57%)
Sep 18, 2013 18.71 19.38 18.60 19.26 10,810,703 +0.49(+2.63%)
Sep 17, 2013 18.53 19.09 18.40 18.76 8,099,027 +0.48(+2.60%)
Sep 16, 2013 18.54 18.59 18.24 18.29 5,633,799 +0.11(+0.60%)
Sep 13, 2013 18.40 18.46 18.00 18.18 7,529,865 -0.28(-1.54%)
Sep 12, 2013 18.63 18.68 18.22 18.46 6,485,912 -0.26(-1.37%)
Sep 11, 2013 18.34 18.83 18.26 18.72 14,627,074 +0.40(+2.20%)
Sep 10, 2013 18.09 18.33 17.79 18.32 8,846,084 +0.45(+2.51%)
Sep 09, 2013 17.42 17.95 17.37 17.87 8,310,588 +0.60(+3.50%)
Sep 06, 2013 17.11 17.55 17.06 17.26 7,095,208 +0.14(+0.80%)
Sep 05, 2013 16.78 17.23 16.75 17.13 5,842,561 +0.32(+1.91%)
Sep 04, 2013 16.61 16.87 16.54 16.81 4,311,355 +0.16(+0.93%)
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.