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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2005 42.24 42.33 41.77 41.96 1,742,110 -0.58(-1.35%)
Dec 29, 2005 41.97 42.70 41.81 42.53 2,129,946 +0.56(+1.33%)
Dec 28, 2005 41.59 42.39 41.58 41.97 2,835,154 +0.51(+1.22%)
Dec 27, 2005 41.50 41.88 41.19 41.47 2,982,268 +0.01(+0.02%)
Dec 23, 2005 41.11 41.64 40.71 41.46 2,381,094 +0.79(+1.95%)
Dec 22, 2005 40.58 40.80 39.95 40.66 4,266,652 +0.09(+0.22%)
Dec 21, 2005 39.63 40.72 39.50 40.58 5,091,820 +1.35(+3.45%)
Dec 20, 2005 40.02 40.02 38.99 39.22 3,690,570 -0.76(-1.90%)
Dec 19, 2005 40.91 41.62 39.80 39.98 3,320,722 -0.93(-2.26%)
Dec 16, 2005 40.50 41.76 40.29 40.91 4,234,342 +0.42(+1.03%)
Dec 15, 2005 41.28 41.41 40.38 40.49 3,931,635 -0.79(-1.92%)
Dec 14, 2005 41.63 41.87 40.93 41.28 3,804,228 -0.64(-1.52%)
Dec 13, 2005 41.11 42.09 40.86 41.92 4,442,868 +0.14(+0.33%)
Dec 12, 2005 42.54 42.54 41.60 41.78 4,029,941 -0.03(-0.06%)
Dec 09, 2005 41.89 42.36 41.46 41.81 4,279,256 -0.37(-0.87%)
Dec 08, 2005 42.73 42.92 41.54 42.17 7,717,532 -1.37(-3.15%)
Dec 07, 2005 44.17 44.60 43.35 43.54 4,018,941 -0.46(-1.05%)
Dec 06, 2005 44.17 45.06 43.51 44.01 6,033,282 -0.16(-0.36%)
Dec 05, 2005 44.03 44.35 43.25 44.16 6,988,721 +2.17(+5.18%)
Dec 02, 2005 42.07 42.38 41.19 41.99 7,339,435 -0.70(-1.64%)
Dec 01, 2005 41.75 44.36 41.67 42.69 13,035,638 +1.14(+2.75%)
Nov 30, 2005 39.32 41.98 39.10 41.54 9,728,550 +2.06(+5.22%)
Nov 29, 2005 37.08 40.37 38.32 39.49 11,221,689 +2.40(+6.47%)
Nov 28, 2005 36.23 37.25 36.23 37.08 5,445,742 +1.39(+3.89%)
Nov 25, 2005 35.78 36.09 35.64 35.70 1,018,570 +0.11(+0.32%)
Nov 23, 2005 35.78 37.05 35.52 35.58 6,665,506 +0.87(+2.51%)
Nov 22, 2005 34.78 34.87 34.00 34.71 4,361,749 -0.78(-2.19%)
Nov 21, 2005 33.77 35.56 33.52 35.49 7,575,459 +1.78(+5.28%)
Nov 18, 2005 34.26 34.62 33.57 33.71 4,050,335 -0.42(-1.23%)
Nov 17, 2005 33.46 34.32 33.26 34.13 3,332,294 +0.66(+1.98%)
Nov 16, 2005 33.06 33.52 32.53 33.46 3,461,993 +0.51(+1.54%)
Nov 15, 2005 32.82 33.47 32.38 32.96 3,773,751 -0.31(-0.94%)
Nov 14, 2005 34.17 34.18 33.17 33.27 2,666,615 -1.05(-3.05%)
Nov 11, 2005 32.57 34.39 32.57 34.32 3,271,226 +1.75(+5.36%)
Nov 10, 2005 33.01 33.17 32.01 32.57 2,922,231 -0.23(-0.69%)
Nov 09, 2005 32.97 33.59 32.69 32.80 2,831,602 -0.16(-0.48%)
Nov 08, 2005 33.12 33.15 32.65 32.96 2,363,908 -0.34(-1.02%)
Nov 07, 2005 33.32 33.44 32.57 33.30 2,766,868 -0.02(-0.05%)
Nov 04, 2005 33.60 33.60 32.56 33.31 3,122,622 -0.26(-0.78%)
Nov 03, 2005 34.05 34.27 33.27 33.58 3,966,581 -0.35(-1.03%)
Nov 02, 2005 32.90 33.97 32.67 33.93 4,657,353 +1.12(+3.40%)
Nov 01, 2005 31.94 32.94 31.90 32.81 3,814,769 +0.93(+2.90%)
Oct 31, 2005 31.68 32.28 31.67 31.88 3,707,412 +0.28(+0.88%)
Oct 28, 2005 30.79 31.94 30.73 31.60 3,168,109 +0.92(+2.99%)
Oct 27, 2005 31.73 31.73 30.51 30.69 2,956,260 -0.89(-2.82%)
Oct 26, 2005 31.33 32.39 31.07 31.58 4,972,663 +0.75(+2.43%)
Oct 25, 2005 32.12 32.50 30.79 30.83 6,938,538 -0.90(-2.83%)
Oct 24, 2005 30.90 31.80 30.70 31.73 5,335,979 +1.34(+4.42%)
Oct 21, 2005 30.37 30.81 29.77 30.38 4,173,961 +0.15(+0.49%)
Oct 20, 2005 31.81 31.98 29.94 30.23 5,981,150 -0.58(-1.87%)
Oct 19, 2005 30.55 31.03 29.32 30.81 6,478,863 +0.05(+0.17%)
Oct 18, 2005 31.42 31.50 30.52 30.76 3,160,432 -0.69(-2.19%)
Oct 17, 2005 31.17 31.64 31.16 31.45 3,132,590 +0.28(+0.90%)
Oct 14, 2005 31.20 31.58 30.68 31.17 3,488,689 +0.31(+1.02%)
Oct 13, 2005 30.94 31.16 30.14 30.85 3,537,956 -0.36(-1.15%)
Oct 12, 2005 31.64 31.92 30.70 31.21 4,471,054 -0.91(-2.83%)
Oct 11, 2005 32.95 33.12 31.73 32.12 3,242,582 -0.39(-1.21%)
Oct 10, 2005 33.08 33.45 32.41 32.51 2,445,600 -0.57(-1.71%)
Oct 07, 2005 33.30 33.73 32.94 33.08 3,066,710 +0.32(+0.99%)
Oct 06, 2005 33.56 33.73 32.43 32.76 3,958,446 -0.52(-1.57%)
Oct 05, 2005 34.61 34.65 33.11 33.28 5,849,389 -1.83(-5.22%)
Oct 04, 2005 36.18 36.19 35.03 35.11 3,228,604 -1.13(-3.11%)
Oct 03, 2005 36.96 37.11 36.12 36.24 3,060,294 -0.72(-1.96%)
Sep 30, 2005 36.63 37.36 36.61 36.96 3,131,559 +0.34(+0.93%)
Sep 29, 2005 36.89 37.14 36.43 36.62 2,701,102 -0.18(-0.50%)
Sep 28, 2005 37.15 37.50 36.81 36.81 2,538,978 -0.16(-0.43%)
Sep 27, 2005 37.41 37.66 36.61 36.96 2,649,199 -0.45(-1.19%)
Sep 26, 2005 37.50 38.01 36.84 37.41 2,403,894 +0.10(+0.26%)
Sep 23, 2005 37.31 37.52 36.50 37.31 2,221,377 +0.14(+0.38%)
Sep 22, 2005 37.48 37.92 36.67 37.17 2,607,608 -0.31(-0.82%)
Sep 21, 2005 37.49 38.52 37.37 37.48 3,747,743 +0.11(+0.30%)
Sep 20, 2005 37.31 38.58 37.15 37.36 7,503,735 -2.13(-5.39%)
Sep 19, 2005 39.28 40.10 39.26 39.49 3,355,438 +0.22(+0.56%)
Sep 16, 2005 39.16 39.34 38.84 39.28 3,000,027 +0.63(+1.63%)
Sep 15, 2005 38.66 39.07 38.58 38.65 2,304,558 +0.16(+0.41%)
Sep 14, 2005 38.73 39.18 38.32 38.49 2,926,814 -0.24(-0.63%)
Sep 13, 2005 39.01 39.71 38.68 38.73 2,854,746 -0.37(-0.94%)
Sep 12, 2005 39.62 40.07 38.73 39.10 5,082,998 -0.52(-1.32%)
Sep 09, 2005 38.49 39.71 38.42 39.62 3,700,652 +1.27(+3.32%)
Sep 08, 2005 38.93 39.35 38.28 38.35 3,603,149 -0.67(-1.72%)
Sep 07, 2005 39.10 39.76 38.86 39.02 5,127,109 +0.82(+2.15%)
Sep 06, 2005 38.66 39.06 37.63 38.20 4,339,178 -0.38(-0.97%)
Sep 02, 2005 38.18 38.75 37.83 38.58 4,251,185 +0.47(+1.24%)
Sep 01, 2005 37.10 38.35 37.09 38.11 5,431,878 +1.52(+4.15%)
Aug 31, 2005 35.52 36.59 35.10 36.59 3,884,087 +1.01(+2.85%)
Aug 30, 2005 36.05 36.17 35.26 35.58 3,091,114 -0.59(-1.64%)
Aug 29, 2005 35.01 36.28 34.67 36.17 4,443,327 +1.17(+3.34%)
Aug 26, 2005 35.20 35.34 34.48 35.00 3,764,700 -0.19(-0.55%)
Aug 25, 2005 34.64 35.54 34.39 35.19 3,131,445 +0.55(+1.59%)
Aug 24, 2005 35.00 35.39 34.42 34.64 4,130,423 -0.54(-1.54%)
Aug 23, 2005 36.53 36.53 34.96 35.18 4,595,368 -1.24(-3.40%)
Aug 22, 2005 36.22 36.83 36.22 36.42 2,624,566 +0.51(+1.41%)
Aug 19, 2005 36.70 36.70 35.36 35.92 3,650,125 +0.12(+0.34%)
Aug 18, 2005 36.79 36.88 35.71 35.79 3,671,207 -1.24(-3.35%)
Aug 17, 2005 37.18 37.63 36.90 37.03 3,206,720 -0.15(-0.40%)
Aug 16, 2005 38.37 38.55 37.12 37.18 3,864,036 -1.29(-3.36%)
Aug 15, 2005 38.84 39.29 38.29 38.47 3,226,656 +0.07(+0.18%)
Aug 12, 2005 39.14 39.23 37.69 38.40 4,055,262 -0.68(-1.74%)
Aug 11, 2005 38.75 39.75 38.31 39.08 4,944,592 +0.31(+0.79%)
Aug 10, 2005 37.42 39.89 37.10 38.78 7,096,651 +1.47(+3.93%)
Aug 09, 2005 38.10 38.31 37.15 37.31 3,579,432 -0.35(-0.93%)
Aug 08, 2005 36.88 37.97 36.87 37.66 4,756,116 +1.51(+4.18%)
Aug 05, 2005 37.23 37.70 35.87 36.15 3,963,831 -1.07(-2.88%)
Aug 04, 2005 37.49 37.66 36.97 37.22 2,927,387 -0.59(-1.57%)
Aug 03, 2005 38.41 38.84 37.69 37.82 3,592,723 -0.59(-1.55%)
Aug 02, 2005 38.39 38.91 38.30 38.41 6,136,628 +1.12(+3.00%)
Aug 01, 2005 37.36 37.80 36.59 37.29 4,443,327 +0.07(+0.19%)
Jul 29, 2005 38.32 38.32 37.14 37.22 3,698,705 -1.17(-3.05%)
Jul 28, 2005 37.79 38.86 37.79 38.39 5,063,406 +0.78(+2.07%)
Jul 27, 2005 38.12 38.18 37.23 37.62 5,320,397 -0.52(-1.35%)
Jul 26, 2005 36.40 38.38 35.52 38.13 10,891,943 +1.80(+4.95%)
Jul 25, 2005 37.18 37.44 36.26 36.33 5,492,603 -0.81(-2.19%)
Jul 22, 2005 36.57 38.10 36.57 37.15 7,006,939 +1.21(+3.38%)
Jul 21, 2005 34.95 36.48 34.78 35.93 9,289,499 +0.99(+2.82%)
Jul 20, 2005 33.39 35.17 33.25 34.95 7,274,471 +1.56(+4.68%)
Jul 19, 2005 32.49 33.82 31.98 33.38 7,149,126 +1.10(+3.41%)
Jul 18, 2005 32.12 32.77 31.94 32.28 4,885,013 -0.30(-0.91%)
Jul 15, 2005 32.80 33.04 32.30 32.58 3,048,492 -0.19(-0.59%)
Jul 14, 2005 33.52 33.74 32.38 32.77 5,120,693 -0.61(-1.83%)
Jul 13, 2005 33.30 33.38 32.67 33.38 4,938,290 +0.07(+0.21%)
Jul 12, 2005 32.95 33.59 32.46 33.31 7,628,966 +0.34(+1.03%)
Jul 11, 2005 32.25 33.11 32.13 32.97 6,398,203 +1.01(+3.17%)
Jul 08, 2005 31.85 32.24 31.60 31.96 4,500,270 +0.29(+0.91%)
Jul 07, 2005 31.03 31.73 30.93 31.67 5,903,125 +0.20(+0.64%)
Jul 06, 2005 30.61 31.94 30.30 31.47 7,771,382 +0.86(+2.82%)
Jul 05, 2005 30.37 30.77 30.11 30.61 3,067,283 +0.24(+0.78%)
Jul 01, 2005 30.16 30.60 29.75 30.37 3,347,304 +0.38(+1.25%)
Jun 30, 2005 30.55 30.98 29.89 30.00 4,485,147 -0.52(-1.72%)
Jun 29, 2005 31.33 31.73 30.36 30.52 7,697,596 -0.03(-0.09%)
Jun 28, 2005 30.64 31.13 30.33 30.55 10,056,692 +0.79(+2.64%)
Jun 27, 2005 31.78 31.78 29.72 29.76 4,391,310 -0.32(-1.07%)
Jun 24, 2005 30.13 30.91 29.84 30.09 6,872,313 -0.60(-1.96%)
Jun 23, 2005 32.30 32.42 30.47 30.69 12,218,032 -2.14(-6.51%)
Jun 22, 2005 33.68 33.86 32.66 32.83 7,036,041 -0.79(-2.34%)
Jun 21, 2005 33.94 34.26 33.51 33.61 6,006,242 -0.79(-2.28%)
Jun 20, 2005 35.55 35.65 34.33 34.40 5,862,336 -1.55(-4.32%)
Jun 17, 2005 36.57 37.00 35.75 35.95 5,536,142 -0.20(-0.56%)
Jun 16, 2005 35.35 36.53 35.27 36.15 8,235,639 +0.62(+1.74%)
Jun 15, 2005 34.04 35.70 33.77 35.53 8,880,811 +2.18(+6.54%)
Jun 14, 2005 33.21 33.37 32.79 33.35 3,475,284 +0.19(+0.58%)
Jun 13, 2005 33.00 33.60 32.67 33.16 4,799,654 +0.04(+0.13%)
Jun 10, 2005 32.99 33.57 32.76 33.11 4,183,585 +0.25(+0.77%)
Jun 09, 2005 33.35 33.49 32.54 32.86 5,404,724 -0.49(-1.47%)
Jun 08, 2005 33.70 34.00 33.17 33.35 4,822,455 -0.38(-1.11%)
Jun 07, 2005 33.47 34.15 33.24 33.72 5,205,479 -0.03(-0.08%)
Jun 06, 2005 34.69 34.78 33.59 33.75 4,011,494 -0.51(-1.48%)
Jun 03, 2005 34.91 35.57 34.24 34.26 3,839,403 -0.55(-1.58%)
Jun 02, 2005 34.91 35.94 34.67 34.81 4,760,814 -0.20(-0.57%)
Jun 01, 2005 34.71 35.39 34.56 35.01 5,270,328 +0.30(+0.86%)
May 31, 2005 34.35 34.98 34.34 34.71 4,593,878 -0.52(-1.46%)
May 27, 2005 35.60 35.87 34.70 35.23 4,754,627 +0.67(+1.95%)
May 26, 2005 34.02 34.66 33.99 34.55 4,653,686 +0.83(+2.46%)
May 25, 2005 34.05 34.30 33.20 33.72 7,971,315 -1.18(-3.38%)
May 24, 2005 35.42 35.66 34.81 34.90 5,500,967 -0.60(-1.70%)
May 23, 2005 35.00 35.98 34.71 35.51 4,157,004 +0.46(+1.32%)
May 20, 2005 35.27 35.61 34.68 35.04 4,581,619 -0.23(-0.64%)
May 19, 2005 36.00 36.00 34.69 35.27 6,011,398 -0.53(-1.49%)
May 18, 2005 34.69 36.53 34.61 35.80 8,079,359 +1.52(+4.43%)
May 17, 2005 33.47 34.43 33.30 34.28 6,711,565 +0.72(+2.16%)
May 16, 2005 32.89 33.69 32.38 33.56 7,652,683 +0.58(+1.77%)
May 13, 2005 34.30 34.56 32.41 32.97 9,284,343 -1.05(-3.08%)
May 12, 2005 36.65 36.65 33.83 34.02 9,616,037 -2.72(-7.41%)
May 11, 2005 36.43 36.92 35.65 36.74 5,331,855 +0.34(+0.93%)
May 10, 2005 38.59 38.59 36.31 36.40 6,242,152 -2.57(-6.58%)
May 09, 2005 38.64 39.41 38.25 38.97 3,850,631 +0.34(+0.88%)
May 06, 2005 38.59 39.18 38.51 38.63 3,553,882 +0.49(+1.28%)
May 05, 2005 39.21 39.56 37.84 38.14 5,157,586 -0.99(-2.52%)
May 04, 2005 38.11 39.27 38.11 39.13 3,936,104 +1.06(+2.80%)
May 03, 2005 37.31 38.37 37.05 38.06 4,165,253 +0.74(+1.99%)
May 02, 2005 37.18 37.40 36.53 37.32 3,248,884 +0.00(+0.00%)
Apr 29, 2005 37.19 37.70 35.79 37.32 6,297,721 +0.82(+2.25%)
Apr 28, 2005 37.36 38.18 36.29 36.50 5,631,697 -0.87(-2.34%)
Apr 27, 2005 38.45 38.46 36.26 37.37 11,007,320 -1.48(-3.80%)
Apr 26, 2005 41.89 42.03 38.84 38.85 9,264,636 -1.67(-4.11%)
Apr 25, 2005 39.84 40.56 39.04 40.52 4,183,356 +0.87(+2.20%)
Apr 22, 2005 40.51 41.02 38.87 39.64 4,502,218 -1.26(-3.07%)
Apr 21, 2005 40.59 41.06 38.93 40.90 6,137,545 +1.03(+2.58%)
Apr 20, 2005 41.24 41.24 39.16 39.87 4,837,808 -0.89(-2.18%)
Apr 19, 2005 39.92 40.85 39.92 40.76 5,695,057 +1.27(+3.23%)
Apr 18, 2005 37.45 39.69 37.40 39.49 8,479,913 +2.03(+5.43%)
Apr 15, 2005 39.28 40.10 36.84 37.45 12,862,745 -1.68(-4.28%)
Apr 14, 2005 40.15 40.32 38.64 39.13 10,702,780 -1.46(-3.59%)
Apr 13, 2005 42.55 42.71 39.77 40.58 7,816,525 -1.95(-4.58%)
Apr 12, 2005 41.98 42.62 41.04 42.53 5,174,200 +0.43(+1.02%)
Apr 11, 2005 42.09 42.44 41.15 42.10 5,572,233 +0.02(+0.04%)
Apr 08, 2005 43.20 43.33 42.02 42.09 6,646,945 -1.86(-4.23%)
Apr 07, 2005 44.34 44.34 43.48 43.95 4,693,902 +0.04(+0.10%)
Apr 06, 2005 42.94 44.38 42.94 43.90 5,946,663 -0.13(-0.30%)
Apr 05, 2005 44.34 44.34 43.26 44.03 4,886,273 +0.39(+0.90%)
Apr 04, 2005 44.60 44.61 43.05 43.64 5,034,991 -1.03(-2.31%)
Apr 01, 2005 44.69 45.54 44.31 44.67 4,961,549 +0.29(+0.65%)
Mar 31, 2005 44.82 45.32 44.18 44.38 5,435,889 +0.22(+0.49%)
Mar 30, 2005 43.73 44.21 42.80 44.16 7,955,504 +0.59(+1.36%)
Mar 29, 2005 45.49 46.43 43.43 43.57 10,515,221 -1.89(-4.15%)
Mar 28, 2005 47.39 47.39 45.31 45.45 7,916,205 -2.09(-4.41%)
Mar 24, 2005 48.22 48.75 47.46 47.55 3,901,273 +0.00(+0.00%)
Mar 23, 2005 48.69 49.39 47.30 47.55 4,411,017 -1.14(-2.35%)
Mar 22, 2005 49.49 50.73 48.57 48.69 5,244,778 -0.54(-1.10%)
Mar 21, 2005 49.27 49.75 48.36 49.23 4,045,294 +0.53(+1.09%)
Mar 18, 2005 49.02 49.43 48.09 48.70 3,550,216 -0.34(-0.69%)
Mar 17, 2005 48.35 49.29 47.79 49.04 3,459,129 +0.82(+1.70%)
Mar 16, 2005 49.09 49.33 47.39 48.22 7,307,583 -1.31(-2.64%)
Mar 15, 2005 48.61 50.22 48.25 49.53 4,757,491 +1.05(+2.16%)
Mar 14, 2005 48.53 48.85 47.72 48.48 5,364,508 -0.87(-1.77%)
Mar 11, 2005 49.14 50.45 49.14 49.36 7,051,738 +1.54(+3.23%)
Mar 10, 2005 48.31 48.96 46.96 47.81 7,871,635 -0.80(-1.65%)
Mar 09, 2005 50.05 50.73 48.35 48.61 6,036,375 -0.99(-1.99%)
Mar 08, 2005 50.71 50.86 48.89 49.60 8,730,832 -1.89(-3.68%)
Mar 07, 2005 52.54 52.92 51.11 51.49 5,821,204 -2.14(-3.99%)
Mar 04, 2005 53.24 54.38 52.94 53.63 6,195,176 +1.57(+3.02%)
Mar 03, 2005 53.33 53.70 51.74 52.06 4,047,471 -0.84(-1.58%)
Mar 02, 2005 51.34 52.97 51.21 52.90 5,449,867 +0.68(+1.30%)
Mar 01, 2005 54.46 54.89 51.88 52.22 7,073,507 -2.21(-4.06%)
Feb 28, 2005 55.08 55.77 53.63 54.43 4,295,983 -0.66(-1.20%)
Feb 25, 2005 52.11 55.35 51.94 55.09 7,059,987 +2.98(+5.71%)
Feb 24, 2005 50.38 52.52 50.16 52.11 6,871,511 +1.68(+3.32%)
Feb 23, 2005 49.66 50.52 49.54 50.44 2,899,545 +1.31(+2.66%)
Feb 22, 2005 50.10 51.71 48.94 49.13 6,229,434 -0.97(-1.93%)
Feb 18, 2005 48.78 50.32 48.75 50.10 3,958,217 +1.96(+4.06%)
Feb 17, 2005 49.62 49.62 48.14 48.14 4,910,678 -1.21(-2.46%)
Feb 16, 2005 46.43 49.75 46.29 49.36 9,210,213 +3.37(+7.33%)
Feb 15, 2005 46.43 46.90 45.78 45.99 3,242,582 -0.43(-0.92%)
Feb 14, 2005 46.18 46.82 46.17 46.42 2,672,114 +0.32(+0.70%)
Feb 11, 2005 46.20 46.47 45.30 46.09 3,181,514 +0.46(+1.01%)
Feb 10, 2005 45.25 45.87 44.62 45.63 4,169,264 +0.76(+1.69%)
Feb 09, 2005 46.69 46.69 44.73 44.87 3,904,825 -1.82(-3.89%)
Feb 08, 2005 46.48 46.82 46.13 46.69 2,261,363 -0.01(-0.02%)
Feb 07, 2005 46.04 47.74 46.04 46.69 5,235,039 +0.87(+1.90%)
Feb 04, 2005 46.43 47.09 44.56 45.82 5,780,759 -0.56(-1.20%)
Feb 03, 2005 45.44 46.96 45.17 46.38 4,774,333 +0.07(+0.15%)
Feb 02, 2005 45.39 46.43 45.26 46.31 3,989,152 +1.08(+2.39%)
Feb 01, 2005 45.39 45.43 44.65 45.23 3,949,624 +0.02(+0.04%)
Jan 31, 2005 44.49 45.83 43.46 45.21 5,876,773 +0.72(+1.63%)
Jan 28, 2005 44.56 44.89 44.08 44.49 2,673,031 -0.02(-0.04%)
Jan 27, 2005 44.16 44.58 43.02 44.50 4,878,024 +0.83(+1.90%)
Jan 26, 2005 44.66 45.58 43.04 43.67 7,716,501 -0.98(-2.19%)
Jan 25, 2005 45.12 47.04 44.34 44.65 12,179,306 +0.69(+1.57%)
Jan 24, 2005 44.10 45.04 43.69 43.96 3,014,120 +0.04(+0.10%)
Jan 21, 2005 43.91 44.98 43.81 43.92 3,554,111 +0.11(+0.26%)
Jan 20, 2005 42.69 44.21 42.69 43.81 4,243,852 +0.07(+0.16%)
Jan 19, 2005 43.89 44.29 43.40 43.74 2,156,756 -0.16(-0.36%)
Jan 18, 2005 43.55 44.46 43.16 43.89 3,168,567 -0.14(-0.32%)
Jan 14, 2005 43.35 44.03 42.56 44.03 5,286,368 +2.16(+5.15%)
Jan 13, 2005 41.43 42.46 41.06 41.88 3,439,536 +0.45(+1.07%)
Jan 12, 2005 40.85 41.51 39.45 41.43 5,550,807 +0.99(+2.44%)
Jan 11, 2005 42.59 42.59 40.19 40.45 7,235,286 -2.31(-5.41%)
Jan 10, 2005 42.85 43.38 42.55 42.76 2,919,252 +0.16(+0.37%)
Jan 07, 2005 42.84 43.45 42.09 42.60 2,518,928 +0.27(+0.64%)
Jan 06, 2005 42.63 42.86 41.61 42.33 4,473,804 -0.30(-0.70%)
Jan 05, 2005 42.58 43.14 41.59 42.63 5,140,515 +0.08(+0.18%)
Jan 04, 2005 42.64 43.41 42.16 42.55 4,706,963 -0.47(-1.10%)
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.