United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 22.55 23.07 21.76 22.32 13,476,562 -0.23(-1.02%)
Jan 30, 2015 20.90 22.57 20.85 22.55 16,865,536 +1.26(+5.94%)
Jan 29, 2015 21.85 21.85 20.36 21.29 23,615,392 -0.47(-2.16%)
Jan 28, 2015 21.55 22.61 20.88 21.76 37,580,044 +2.13(+10.86%)
Jan 27, 2015 19.41 20.16 19.20 19.63 16,730,543 -0.06(-0.28%)
Jan 26, 2015 18.94 19.80 18.58 19.68 14,070,844 +0.69(+3.64%)
Jan 23, 2015 20.30 20.45 18.96 18.99 19,580,176 -1.97(-9.38%)
Jan 22, 2015 20.58 21.14 20.01 20.96 9,531,344 +0.60(+2.95%)
Jan 21, 2015 19.88 20.69 19.77 20.36 8,355,550 +0.44(+2.22%)
Jan 20, 2015 20.44 20.51 19.74 19.91 6,936,086 -0.40(-1.95%)
Jan 16, 2015 20.06 20.39 19.81 20.31 8,757,736 +0.37(+1.85%)
Jan 15, 2015 21.12 21.22 19.92 19.94 10,713,595 -0.74(-3.57%)
Jan 14, 2015 20.63 20.74 19.95 20.68 13,134,650 -0.45(-2.14%)
Jan 13, 2015 21.78 21.81 21.04 21.13 10,030,017 -0.44(-2.05%)
Jan 12, 2015 22.24 22.24 21.23 21.58 9,120,510 -1.10(-4.84%)
Jan 09, 2015 23.11 23.13 22.47 22.67 6,459,796 -0.56(-2.42%)
Jan 08, 2015 22.98 23.52 22.44 23.24 6,560,862 +0.50(+2.19%)
Jan 07, 2015 23.01 23.50 22.63 22.74 5,582,129 +0.06(+0.24%)
Jan 06, 2015 23.41 23.70 22.67 22.68 10,930,501 -0.71(-3.04%)
Jan 05, 2015 24.15 24.19 23.08 23.39 7,088,766 -1.14(-4.66%)
Jan 02, 2015 25.09 25.37 24.28 24.54 5,010,560 -0.14(-0.56%)
Dec 31, 2014 25.15 24.68 24.68 24.68 4,774,052 -0.35(-1.40%)
Dec 30, 2014 24.70 25.57 24.69 25.03 4,332,908 +0.20(+0.82%)
Dec 29, 2014 24.57 25.30 24.56 24.82 4,067,884 +0.23(+0.94%)
Dec 26, 2014 24.75 24.92 24.39 24.59 3,485,986 +0.13(+0.53%)
Dec 24, 2014 24.36 24.46 24.46 24.46 3,473,830 +0.10(+0.42%)
Dec 23, 2014 24.45 25.16 24.24 24.36 6,602,564 +0.19(+0.80%)
Dec 22, 2014 26.51 26.58 23.99 24.17 14,720,456 -2.21(-8.39%)
Dec 19, 2014 26.56 26.67 26.20 26.38 6,685,909 -0.06(-0.21%)
Dec 18, 2014 27.24 27.33 26.13 26.44 8,068,514 -0.03(-0.10%)
Dec 17, 2014 25.78 26.67 25.40 26.47 6,569,704 +0.72(+2.80%)
Dec 16, 2014 25.60 26.99 25.48 25.75 7,364,081 +0.18(+0.69%)
Dec 15, 2014 25.89 26.25 25.38 25.57 7,741,764 -0.10(-0.40%)
Dec 12, 2014 26.06 26.81 25.63 25.67 6,805,020 -0.66(-2.52%)
Dec 11, 2014 26.58 26.88 26.05 26.34 8,731,066 -0.50(-1.86%)
Dec 10, 2014 28.16 28.18 26.79 26.84 8,954,062 -1.81(-6.31%)
Dec 09, 2014 27.03 29.01 26.96 28.64 8,146,511 +0.92(+3.33%)
Dec 08, 2014 29.42 29.47 27.53 27.72 8,503,544 -1.90(-6.42%)
Dec 05, 2014 29.87 30.36 29.56 29.62 5,695,236 -0.09(-0.31%)
Dec 04, 2014 29.75 30.17 29.33 29.72 5,742,935 -0.15(-0.49%)
Dec 03, 2014 29.12 30.20 28.93 29.86 6,990,239 +1.07(+3.72%)
Dec 02, 2014 29.00 29.50 28.69 28.79 7,875,614 +0.04(+0.13%)
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.