United States Steel Corp (NY: X )

37.67 +0.89 (+2.43%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 30.03 30.09 28.53 28.76 15,177,477 -2.02(-6.57%)
Nov 28, 2014 32.01 32.12 30.23 30.78 6,824,774 -1.84(-5.63%)
Nov 26, 2014 33.25 32.61 32.61 32.61 3,379,665 -0.46(-1.40%)
Nov 25, 2014 32.32 33.52 32.24 33.07 5,506,597 +0.86(+2.66%)
Nov 24, 2014 32.20 32.58 32.05 32.22 5,639,834 +0.20(+0.63%)
Nov 21, 2014 33.20 33.59 32.00 32.01 10,648,407 +0.31(+0.99%)
Nov 20, 2014 31.46 31.81 31.23 31.70 7,885,799 -0.03(-0.09%)
Nov 19, 2014 32.86 32.86 31.63 31.73 7,834,159 -1.49(-4.50%)
Nov 18, 2014 32.94 33.42 32.76 33.22 4,947,935 -0.10(-0.30%)
Nov 17, 2014 33.26 33.64 32.71 33.32 4,432,055 -0.12(-0.36%)
Nov 14, 2014 32.27 33.51 31.97 33.44 7,346,841 +0.91(+2.81%)
Nov 13, 2014 32.95 33.58 32.27 32.53 7,507,421 +0.43(+1.35%)
Nov 12, 2014 32.16 32.78 31.91 32.10 7,726,545 -0.26(-0.80%)
Nov 11, 2014 33.60 33.64 32.32 32.35 8,392,676 -1.51(-4.47%)
Nov 10, 2014 34.74 35.10 33.79 33.87 4,830,495 -0.80(-2.32%)
Nov 07, 2014 33.67 34.81 33.55 34.67 6,622,934 +1.40(+4.22%)
Nov 06, 2014 33.51 33.68 32.36 33.27 10,392,348 -0.24(-0.72%)
Nov 05, 2014 33.77 33.94 32.72 33.51 8,820,632 -0.19(-0.57%)
Nov 04, 2014 35.96 36.08 33.01 33.70 13,217,892 -2.37(-6.57%)
Nov 03, 2014 36.68 36.71 35.85 36.07 6,901,226 -0.83(-2.25%)
Oct 31, 2014 36.25 37.09 35.48 36.90 14,812,668 +1.01(+2.82%)
Oct 30, 2014 36.56 36.94 35.64 35.89 9,692,534 -1.05(-2.84%)
Oct 29, 2014 38.86 38.94 36.45 36.94 19,249,606 +1.78(+5.06%)
Oct 28, 2014 33.51 35.37 33.51 35.16 8,903,290 +1.70(+5.10%)
Oct 27, 2014 33.67 34.02 34.02 33.45 7,100,540 -0.57(-1.68%)
Oct 24, 2014 33.91 34.15 33.18 34.02 4,664,740 +0.15(+0.44%)
Oct 23, 2014 32.98 34.28 32.85 33.88 7,153,130 +1.40(+4.31%)
Oct 22, 2014 33.48 33.51 32.41 32.48 7,490,218 -0.85(-2.54%)
Oct 21, 2014 32.72 33.78 32.40 33.32 12,071,573 +2.02(+6.45%)
Oct 20, 2014 31.08 31.33 30.42 31.31 6,263,551 +0.31(+1.01%)
Oct 17, 2014 30.89 32.87 30.87 30.99 12,895,749 +0.69(+2.28%)
Oct 16, 2014 29.38 31.22 29.23 30.30 11,789,348 -0.02(-0.06%)
Oct 15, 2014 29.49 30.73 28.17 30.32 11,048,879 +0.09(+0.31%)
Oct 14, 2014 29.88 31.10 28.86 30.23 12,056,913 +0.57(+1.93%)
Oct 13, 2014 30.29 31.33 29.60 29.66 10,829,543 -0.34(-1.14%)
Oct 10, 2014 30.94 31.32 29.68 30.00 12,745,239 -1.24(-3.98%)
Oct 09, 2014 33.34 33.55 31.12 31.24 15,022,232 -2.47(-7.33%)
Oct 08, 2014 32.72 34.01 31.31 33.71 12,924,063 +0.96(+2.93%)
Oct 07, 2014 32.73 33.75 32.45 32.75 8,609,568 -0.18(-0.53%)
Oct 06, 2014 33.90 34.17 32.55 32.93 8,699,307 -0.56(-1.68%)
Oct 03, 2014 34.16 34.61 33.24 33.49 8,511,200 -0.52(-1.52%)
Oct 02, 2014 33.68 34.28 32.43 34.01 12,990,495 -0.21(-0.62%)
Oct 01, 2014 35.89 35.89 33.78 34.22 13,545,085 -1.88(-5.21%)
Sep 30, 2014 37.51 37.74 36.08 36.10 13,272,216 -1.35(-3.59%)
Sep 29, 2014 37.76 38.16 37.32 37.44 7,173,269 -0.80(-2.10%)
Sep 26, 2014 38.48 38.83 38.04 38.24 7,000,017 -0.25(-0.65%)
Sep 25, 2014 39.21 39.26 38.00 38.49 7,728,777 -0.87(-2.20%)
Sep 24, 2014 40.60 40.71 38.54 39.36 10,952,321 -1.10(-2.71%)
Sep 23, 2014 40.35 40.98 40.31 40.46 5,404,495 +0.05(+0.11%)
Sep 22, 2014 41.09 41.35 40.01 40.41 6,622,696 -1.23(-2.97%)
Sep 19, 2014 42.16 42.79 41.38 41.65 7,861,308 -0.75(-1.76%)
Sep 18, 2014 42.06 42.46 41.65 42.39 9,395,556 +0.36(+0.86%)
Sep 17, 2014 42.26 42.77 41.11 42.03 22,891,504 +3.87(+10.14%)
Sep 16, 2014 36.35 38.39 36.05 38.16 9,936,140 +1.61(+4.41%)
Sep 15, 2014 36.85 37.18 36.31 36.55 4,529,141 -0.24(-0.65%)
Sep 12, 2014 37.06 37.13 36.42 36.79 6,662,201 -0.26(-0.70%)
Sep 11, 2014 35.27 37.11 35.21 37.05 8,365,026 +1.68(+4.74%)
Sep 10, 2014 35.49 35.61 35.04 35.37 5,848,078 -0.09(-0.26%)
Sep 09, 2014 36.38 36.56 35.29 35.46 6,507,876 -0.93(-2.56%)
Sep 08, 2014 37.01 37.19 36.13 36.39 4,580,204 -0.60(-1.62%)
Sep 05, 2014 36.88 37.13 36.44 36.99 5,118,967 -0.01(-0.02%)
Sep 04, 2014 36.25 37.72 36.25 37.00 12,477,021 +0.94(+2.61%)
Sep 03, 2014 36.28 36.58 35.80 36.06 11,142,127 +0.91(+2.60%)
Sep 02, 2014 35.59 35.59 34.87 35.15 5,344,548 -0.47(-1.32%)
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%)
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.