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 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%)
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%)
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.