Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Steel Corp (NY: X )

38.61 -0.35 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 29, 2017 33.55 33.55 33.55 0 -0.52(-1.54%)
Dec 28, 2017 33.50 34.14 33.50 34.08 6,540,675 +0.69(+2.06%)
Dec 27, 2017 33.85 33.85 33.32 33.39 5,561,133 -0.31(-0.93%)
Dec 26, 2017 33.32 33.86 33.18 33.70 5,214,694 +0.23(+0.68%)
Dec 22, 2017 33.89 33.91 33.28 33.48 7,896,325 -0.53(-1.57%)
Dec 21, 2017 33.22 34.09 33.13 34.01 11,920,906 +1.24(+3.78%)
Dec 20, 2017 33.07 33.25 32.50 32.77 12,058,829 +0.51(+1.57%)
Dec 19, 2017 32.30 32.49 31.82 32.26 7,886,652 +0.39(+1.23%)
Dec 18, 2017 30.71 32.15 30.71 31.87 13,666,753 +1.51(+4.96%)
Dec 15, 2017 30.23 30.50 29.72 30.37 10,041,157 +0.11(+0.38%)
Dec 14, 2017 31.08 31.73 30.20 30.25 10,488,343 -1.06(-3.38%)
Dec 13, 2017 31.18 31.58 30.56 31.31 10,463,692 -0.15(-0.49%)
Dec 12, 2017 31.85 32.24 31.40 31.46 9,942,677 -0.40(-1.26%)
Dec 11, 2017 32.08 32.73 31.65 31.86 11,844,344 +0.18(+0.57%)
Dec 08, 2017 31.70 31.90 30.52 31.68 12,476,785 +1.32(+4.33%)
Dec 07, 2017 30.49 30.82 30.03 30.37 13,883,533 +0.71(+2.38%)
Dec 06, 2017 29.66 30.66 28.86 29.66 18,642,660 +1.22(+4.29%)
Dec 05, 2017 28.03 28.65 27.73 28.44 9,495,609 -0.01(-0.03%)
Dec 04, 2017 28.46 29.16 28.42 28.45 11,476,707 +0.51(+1.84%)
Dec 01, 2017 27.70 28.80 27.51 27.94 15,118,490 +0.36(+1.31%)
Nov 30, 2017 27.50 27.91 27.36 27.57 9,274,333 +0.28(+1.01%)
Nov 29, 2017 27.22 27.73 27.13 27.30 8,712,384 +0.02(+0.07%)
Nov 28, 2017 27.47 27.47 26.61 27.28 11,102,799 -0.18(-0.66%)
Nov 27, 2017 27.87 27.89 27.13 27.46 6,988,925 -0.39(-1.40%)
Nov 24, 2017 27.44 28.11 27.38 27.85 6,722,714 +0.67(+2.46%)
Nov 22, 2017 26.99 27.38 26.93 27.18 7,826,186 +0.33(+1.24%)
Nov 21, 2017 26.90 27.23 26.76 26.85 7,523,920 +0.30(+1.11%)
Nov 20, 2017 25.86 26.88 25.80 26.55 9,486,554 +0.54(+2.09%)
Nov 17, 2017 25.83 26.25 25.64 26.01 7,665,878 +0.14(+0.55%)
Nov 16, 2017 26.06 26.10 25.53 25.87 8,675,776 +0.02(+0.07%)
Nov 15, 2017 24.93 25.91 24.27 25.85 12,602,076 +0.42(+1.65%)
Nov 14, 2017 26.17 26.30 25.31 25.43 8,445,633 -0.91(-3.44%)
Nov 13, 2017 26.02 26.56 25.88 26.33 6,928,827 +0.15(+0.58%)
Nov 10, 2017 26.12 26.66 26.02 26.18 8,434,525 +0.34(+1.33%)
Nov 09, 2017 25.43 26.30 25.40 25.84 10,434,362 -0.11(-0.44%)
Nov 08, 2017 25.53 26.09 25.03 25.95 9,595,821 +0.30(+1.19%)
Nov 07, 2017 26.18 26.26 25.38 25.65 9,398,628 -0.53(-2.04%)
Nov 06, 2017 26.64 25.79 26.18 8,295,006 +0.45(+1.74%)
Nov 03, 2017 26.28 26.29 25.61 25.73 10,465,705 -0.52(-1.99%)
Nov 02, 2017 26.15 27.00 25.96 26.26 14,410,325 +0.28(+1.06%)
Nov 01, 2017 26.50 27.91 25.38 25.98 40,593,744 +1.88(+7.82%)
Oct 31, 2017 24.23 24.72 23.62 24.10 25,912,060 -1.08(-4.31%)
Oct 30, 2017 25.70 25.78 25.08 25.18 10,001,161 -0.59(-2.29%)
Oct 27, 2017 25.95 26.07 25.41 25.77 11,041,635 -0.58(-2.20%)
Oct 26, 2017 26.92 26.97 26.29 26.35 9,805,669 -0.40(-1.49%)
Oct 25, 2017 26.93 27.19 26.48 26.75 9,317,771 -0.55(-2.02%)
Oct 24, 2017 26.74 27.54 26.69 27.30 10,732,447 +0.67(+2.50%)
Oct 23, 2017 26.90 27.28 26.61 26.64 8,370,648 -0.42(-1.55%)
Oct 20, 2017 26.74 27.19 26.60 27.06 14,440,635 +0.71(+2.71%)
Oct 19, 2017 25.47 26.48 25.12 26.34 12,018,038 +0.41(+1.58%)
Oct 18, 2017 25.62 26.61 25.61 25.93 16,035,580 +0.59(+2.33%)
Oct 17, 2017 25.39 25.75 25.21 25.34 8,060,195 -0.04(-0.15%)
Oct 16, 2017 25.93 26.34 25.12 25.38 13,862,057 -0.66(-2.52%)
Oct 13, 2017 25.55 26.33 25.51 26.04 26,142,402 +1.71(+7.04%)
Oct 12, 2017 23.95 24.70 23.84 24.33 10,503,012 +0.34(+1.43%)
Oct 11, 2017 23.63 24.06 23.27 23.98 9,769,520 +0.21(+0.88%)
Oct 10, 2017 24.15 24.21 23.53 23.77 8,514,694 -0.04(-0.16%)
Oct 09, 2017 24.63 24.65 23.53 23.81 13,577,039 -0.98(-3.95%)
Oct 06, 2017 25.12 25.15 24.66 24.79 9,051,342 -0.47(-1.85%)
Oct 05, 2017 25.40 25.66 25.20 25.26 8,528,426 +0.08(+0.30%)
Oct 04, 2017 24.96 25.55 24.91 25.18 8,075,155 +0.13(+0.53%)
Oct 03, 2017 25.01 25.32 24.54 25.05 11,920,101 +0.18(+0.73%)
Oct 02, 2017 24.27 25.13 24.09 24.87 10,873,080 +0.45(+1.83%)
Sep 29, 2017 24.27 24.63 24.23 24.42 8,821,585 +0.21(+0.86%)
Sep 28, 2017 24.03 24.25 23.60 24.21 9,891,883 +0.24(+0.99%)
Sep 27, 2017 24.32 23.97 13,483,488 +0.79(+3.41%)
Sep 26, 2017 22.95 23.30 22.94 23.18 10,999,879 +0.29(+1.29%)
Sep 25, 2017 22.60 22.94 22.26 22.89 13,516,324 +0.21(+0.92%)
Sep 22, 2017 22.32 22.91 22.04 22.68 21,326,102 -0.79(-3.37%)
Sep 21, 2017 24.03 24.23 23.15 23.47 15,398,247 -1.08(-4.38%)
Sep 20, 2017 24.57 25.20 24.18 24.54 12,684,301 +0.13(+0.55%)
Sep 19, 2017 24.17 24.53 23.77 24.41 11,280,607 +0.11(+0.47%)
Sep 18, 2017 24.08 24.63 23.70 24.30 12,640,455 +0.42(+1.75%)
Sep 15, 2017 24.09 24.71 23.71 23.88 13,270,102 -0.49(-2.03%)
Sep 14, 2017 25.25 25.25 23.86 24.37 16,376,025 -1.00(-3.94%)
Sep 13, 2017 25.32 25.55 25.06 25.37 7,128,902 +0.00(+0.00%)
Sep 12, 2017 25.60 25.64 24.75 25.37 10,645,274 -0.19(-0.74%)
Sep 11, 2017 26.17 26.33 25.49 25.56 10,085,108 -0.10(-0.37%)
Sep 08, 2017 26.15 26.27 25.23 25.66 13,907,470 -0.69(-2.60%)
Sep 07, 2017 26.36 26.64 26.05 26.34 12,007,254 +0.16(+0.62%)
Sep 06, 2017 26.51 25.89 26.18 10,797,480 +0.27(+1.03%)
Sep 05, 2017 26.27 26.98 25.37 25.91 19,966,344 +0.23(+0.89%)
Sep 01, 2017 25.63 26.08 25.52 25.69 10,727,135 +0.36(+1.43%)
Aug 31, 2017 25.74 25.81 25.12 25.32 11,544,258 -0.23(-0.89%)
Aug 30, 2017 24.65 25.69 24.46 25.55 14,357,617 +0.85(+3.43%)
Aug 29, 2017 23.79 25.05 23.46 24.71 14,454,936 +0.63(+2.61%)
Aug 28, 2017 23.82 24.34 23.75 24.08 8,409,307 +0.34(+1.44%)
Aug 25, 2017 23.80 23.91 23.42 23.74 7,275,488 +0.12(+0.52%)
Aug 24, 2017 23.70 24.12 23.41 23.61 9,917,542 -0.08(-0.32%)
Aug 23, 2017 22.86 23.74 22.77 23.69 10,828,452 +0.61(+2.64%)
Aug 22, 2017 22.41 23.29 22.38 23.08 15,074,786 +0.89(+3.99%)
Aug 21, 2017 22.68 22.91 22.10 22.19 9,232,834 -0.36(-1.60%)
Aug 18, 2017 22.76 22.86 22.22 22.56 10,643,622 -0.05(-0.21%)
Aug 17, 2017 23.23 23.59 22.56 22.60 13,050,192 -0.84(-3.57%)
Aug 16, 2017 22.82 23.75 22.75 23.44 18,074,352 +0.88(+3.88%)
Aug 15, 2017 22.31 22.91 22.21 22.56 10,245,659 +0.36(+1.63%)
Aug 14, 2017 22.22 22.51 22.04 22.20 8,572,020 +0.16(+0.73%)
Aug 11, 2017 22.43 22.70 21.83 22.04 11,355,781 -0.65(-2.85%)
Aug 10, 2017 22.69 23.34 22.60 22.69 11,536,135 -0.23(-1.00%)
Aug 09, 2017 22.67 23.27 22.63 22.92 10,427,706 -0.09(-0.37%)
Aug 08, 2017 22.88 23.56 22.41 23.00 14,797,340 -0.02(-0.08%)
Aug 07, 2017 22.84 23.31 22.79 23.02 12,820,029 +0.66(+2.94%)
Aug 04, 2017 22.55 21.76 22.36 11,672,228 +0.55(+2.52%)
Aug 03, 2017 21.61 22.14 21.48 21.81 9,762,499 +0.15(+0.70%)
Aug 02, 2017 21.43 21.84 21.25 21.66 11,995,213 +0.09(+0.40%)
Aug 01, 2017 22.34 22.37 21.49 21.58 14,820,284 -0.73(-3.28%)
Jul 31, 2017 22.22 22.54 21.90 22.31 16,159,353 +0.48(+2.22%)
Jul 28, 2017 23.25 23.27 21.64 21.82 36,583,100 -1.92(-8.08%)
Jul 27, 2017 24.69 24.86 23.48 23.74 22,573,604 -1.14(-4.58%)
Jul 26, 2017 25.21 26.06 24.39 24.88 51,348,824 +1.67(+7.20%)
Jul 25, 2017 23.00 23.83 22.96 23.21 25,714,010 +0.61(+2.69%)
Jul 24, 2017 22.60 22.69 22.02 22.60 13,442,428 +0.11(+0.51%)
Jul 21, 2017 22.74 22.93 22.45 22.49 13,068,799 -0.45(-1.95%)
Jul 20, 2017 23.19 23.25 22.73 22.93 15,304,178 -0.30(-1.31%)
Jul 19, 2017 22.26 23.27 22.01 23.24 20,677,488 +1.07(+4.84%)
Jul 18, 2017 22.09 22.41 21.76 22.17 13,535,760 -0.01(-0.04%)
Jul 17, 2017 22.33 22.46 21.98 22.17 14,028,503 +0.13(+0.60%)
Jul 14, 2017 22.59 22.64 21.99 22.04 17,049,594 -0.47(-2.11%)
Jul 13, 2017 22.08 22.89 21.33 22.52 31,700,700 +0.82(+3.76%)
Jul 12, 2017 21.45 21.78 21.34 21.70 12,546,765 +0.51(+2.42%)
Jul 11, 2017 21.02 21.32 20.84 21.19 13,227,824 +0.43(+2.06%)
Jul 10, 2017 20.10 21.17 19.84 20.76 14,944,677 +0.39(+1.91%)
Jul 07, 2017 20.88 20.99 19.63 20.37 21,837,992 -0.51(-2.46%)
Jul 06, 2017 20.90 21.42 20.80 20.88 10,406,628 -0.23(-1.08%)
Jul 05, 2017 21.32 21.41 20.64 21.11 17,115,632 -0.16(-0.76%)
Jul 03, 2017 21.05 21.41 20.80 21.27 10,271,088 +0.25(+1.17%)
Jun 30, 2017 21.94 22.07 20.98 21.03 22,304,776 -0.39(-1.82%)
Jun 29, 2017 21.76 22.08 21.21 21.42 20,366,596 -0.02(-0.09%)
Jun 28, 2017 20.87 21.62 20.61 21.43 20,908,608 +0.95(+4.64%)
Jun 27, 2017 20.94 21.39 20.45 20.48 18,064,988 -0.22(-1.05%)
Jun 26, 2017 21.36 21.47 20.39 20.70 23,981,352 -0.43(-2.02%)
Jun 23, 2017 20.39 21.39 20.16 21.13 25,079,542 +1.12(+5.60%)
Jun 22, 2017 20.14 20.39 19.74 20.01 16,013,364 +0.00(+0.00%)
Jun 21, 2017 20.25 20.66 19.78 20.01 17,574,528 -0.01(-0.05%)
Jun 20, 2017 19.67 20.15 19.39 20.02 14,204,573 +0.27(+1.35%)
Jun 19, 2017 19.62 20.20 19.57 19.75 21,655,640 +0.61(+3.17%)
Jun 16, 2017 19.28 19.80 19.01 19.15 16,510,513 -0.20(-1.03%)
Jun 15, 2017 19.15 19.55 18.77 19.34 22,475,122 -0.29(-1.50%)
Jun 14, 2017 20.61 20.74 19.24 19.64 26,257,012 -1.14(-5.48%)
Jun 13, 2017 20.90 21.21 20.66 20.78 18,472,298 +0.00(+0.00%)
Jun 12, 2017 20.76 21.60 20.63 20.78 21,121,700 +0.06(+0.28%)
Jun 09, 2017 21.00 21.51 20.44 20.72 27,006,998 -0.03(-0.14%)
Jun 08, 2017 19.77 21.16 19.60 20.75 32,298,760 +0.93(+4.70%)
Jun 07, 2017 19.94 20.02 18.98 19.82 35,050,228 +0.55(+2.86%)
Jun 06, 2017 19.81 19.85 19.08 19.27 17,928,116 -0.68(-3.43%)
Jun 05, 2017 19.18 20.22 19.14 19.95 18,374,584 +0.71(+3.70%)
Jun 02, 2017 19.44 19.52 19.02 19.24 12,475,796 -0.23(-1.17%)
Jun 01, 2017 19.99 20.49 19.30 19.47 31,985,250 -0.33(-1.68%)
May 31, 2017 19.50 20.38 18.91 19.80 31,741,780 +0.08(+0.39%)
May 30, 2017 18.68 19.84 18.54 19.72 19,718,766 +0.98(+5.22%)
May 26, 2017 19.16 19.25 18.68 18.75 16,578,655 -0.48(-2.52%)
May 25, 2017 19.72 20.25 19.12 19.23 20,775,104 -0.28(-1.46%)
May 24, 2017 19.91 20.83 19.40 19.52 50,078,304 +0.16(+0.83%)
May 23, 2017 18.47 19.62 18.25 19.35 22,093,718 +0.86(+4.67%)
May 22, 2017 18.89 18.93 18.23 18.49 11,973,342 -0.11(-0.61%)
May 19, 2017 18.52 19.04 18.43 18.60 15,242,975 +0.40(+2.19%)
May 18, 2017 18.08 18.60 17.62 18.21 19,674,056 -0.09(-0.47%)
May 17, 2017 19.18 18.95 18.23 18.29 17,372,342 -0.89(-4.65%)
May 16, 2017 19.18 19.34 18.81 19.18 12,762,354 +0.06(+0.30%)
May 15, 2017 19.26 19.59 19.06 19.13 13,048,218 +0.09(+0.50%)
May 12, 2017 19.26 19.43 18.81 19.03 19,689,368 -0.34(-1.76%)
May 11, 2017 20.09 20.12 19.26 19.37 17,795,454 -0.54(-2.72%)
May 10, 2017 19.43 20.39 19.05 19.91 31,306,784 +0.17(+0.87%)
May 09, 2017 20.29 20.40 19.65 19.74 15,106,025 -0.50(-2.49%)
May 08, 2017 20.13 20.32 19.98 20.25 11,231,200 -0.11(-0.56%)
May 05, 2017 20.31 20.58 19.93 20.36 17,750,446 +0.20(+0.99%)
May 04, 2017 19.85 20.36 19.68 20.16 19,196,992 -0.09(-0.42%)
May 03, 2017 20.75 20.81 19.80 20.25 20,326,972 -0.57(-2.73%)
May 02, 2017 20.69 21.06 20.48 20.82 17,549,144 +0.03(+0.14%)
May 01, 2017 21.22 21.33 20.33 20.79 31,563,950 -0.36(-1.70%)
Apr 28, 2017 21.74 22.06 21.13 21.15 26,329,734 -0.87(-3.96%)
Apr 27, 2017 21.30 22.39 20.70 22.02 50,618,200 +0.44(+2.02%)
Apr 26, 2017 22.91 23.09 21.37 21.58 106,711,656 -7.89(-26.78%)
Apr 25, 2017 30.26 30.45 28.48 29.48 37,560,444 -0.09(-0.29%)
Apr 24, 2017 29.51 29.97 29.18 29.56 19,184,120 +0.74(+2.56%)
Apr 21, 2017 28.84 29.22 28.40 28.82 20,687,706 -0.09(-0.30%)
Apr 20, 2017 27.50 29.43 27.36 28.91 39,119,324 +1.98(+7.35%)
Apr 19, 2017 27.84 27.89 26.64 26.93 21,836,240 -0.29(-1.08%)
Apr 18, 2017 26.83 27.98 26.68 27.22 26,061,592 -0.14(-0.52%)
Apr 17, 2017 28.05 28.24 26.93 27.36 23,660,556 -0.51(-1.84%)
Apr 13, 2017 29.52 29.93 27.86 27.87 27,939,474 -1.74(-5.89%)
Apr 12, 2017 32.13 32.13 29.52 29.62 40,572,844 -3.28(-9.97%)
Apr 11, 2017 31.90 33.09 31.57 32.90 18,226,472 +0.91(+2.84%)
Apr 10, 2017 32.28 32.37 31.42 31.99 15,070,379 -0.13(-0.41%)
Apr 07, 2017 30.90 32.30 30.66 32.12 21,304,930 +0.95(+3.04%)
Apr 06, 2017 30.93 31.71 30.27 31.17 19,648,126 +0.25(+0.80%)
Apr 05, 2017 32.44 32.94 30.91 30.93 18,452,676 -1.17(-3.66%)
Apr 04, 2017 31.77 32.57 31.61 32.10 13,112,065 +0.00(+0.00%)
Apr 03, 2017 32.46 32.92 31.43 32.10 14,929,644 +0.07(+0.21%)
Mar 31, 2017 32.15 32.50 31.42 32.03 14,471,774 -0.06(-0.18%)
Mar 30, 2017 31.66 32.50 31.65 32.09 17,129,676 +1.03(+3.33%)
Mar 29, 2017 31.41 31.73 30.81 31.06 15,566,931 -0.37(-1.18%)
Mar 28, 2017 30.65 31.69 30.18 31.43 16,803,488 +0.84(+2.76%)
Mar 27, 2017 29.51 30.69 29.12 30.58 21,180,522 -0.51(-1.65%)
Mar 24, 2017 32.31 32.62 30.68 31.10 16,537,727 -1.14(-3.53%)
Mar 23, 2017 32.71 33.10 31.64 32.23 15,762,934 -0.51(-1.56%)
Mar 22, 2017 32.19 33.09 32.06 32.74 15,450,351 +0.76(+2.37%)
Mar 21, 2017 35.05 35.39 31.95 31.99 21,748,918 -3.16(-9.00%)
Mar 20, 2017 35.06 35.35 34.28 35.15 10,932,762 -0.18(-0.51%)
Mar 17, 2017 35.36 36.23 35.29 35.33 12,356,443 +0.00(+0.00%)
Mar 16, 2017 36.22 36.39 35.01 35.33 16,612,814 -0.35(-0.98%)
Mar 15, 2017 34.35 35.72 33.88 35.68 16,398,601 +1.84(+5.43%)
Mar 14, 2017 33.44 33.91 32.58 33.84 11,994,652 -0.06(-0.17%)
Mar 13, 2017 33.85 34.49 33.55 33.90 12,785,487 +0.85(+2.58%)
Mar 10, 2017 34.32 34.81 32.82 33.05 17,747,772 -0.88(-2.60%)
Mar 09, 2017 33.64 35.12 33.30 33.93 16,102,448 -0.14(-0.42%)
Mar 08, 2017 34.37 35.00 33.82 34.07 16,423,501 -0.20(-0.58%)
Mar 07, 2017 35.48 35.81 34.17 34.27 10,592,652 -1.24(-3.50%)
Mar 06, 2017 34.94 35.61 34.60 35.51 11,015,795 -0.25(-0.69%)
Mar 03, 2017 35.65 36.15 35.11 35.76 15,348,703 +0.33(+0.94%)
Mar 02, 2017 37.26 37.54 35.28 35.43 18,668,146 -2.17(-5.77%)
Mar 01, 2017 38.14 38.64 37.10 37.60 22,474,612 +0.91(+2.48%)
Feb 28, 2017 37.04 37.99 36.41 36.69 20,314,828 +0.50(+1.39%)
Feb 27, 2017 35.18 36.57 34.32 36.18 20,119,638 +1.12(+3.19%)
Feb 24, 2017 34.30 36.06 33.83 35.07 21,523,758 -0.28(-0.80%)
Feb 23, 2017 38.85 39.22 34.41 35.35 34,091,172 -3.01(-7.85%)
Feb 22, 2017 38.86 38.99 38.01 38.36 12,877,241 -1.02(-2.60%)
Feb 21, 2017 38.27 39.63 38.25 39.39 19,834,600 +1.68(+4.45%)
Feb 17, 2017 37.71 37.71 37.71 0 +0.65(+1.76%)
Feb 16, 2017 37.47 37.79 36.03 37.06 15,250,504 -0.29(-0.79%)
Feb 15, 2017 37.09 38.32 37.08 37.35 17,678,774 +0.13(+0.36%)
Feb 14, 2017 37.01 37.51 36.72 37.22 14,572,968 -0.41(-1.08%)
Feb 13, 2017 36.64 38.27 36.55 37.62 27,104,390 +2.00(+5.61%)
Feb 10, 2017 35.83 36.20 34.90 35.62 17,533,546 +0.21(+0.59%)
Feb 09, 2017 33.02 35.53 32.73 35.42 31,299,936 +2.70(+8.25%)
Feb 08, 2017 31.95 32.73 31.70 32.72 12,559,442 +0.74(+2.31%)
Feb 07, 2017 33.11 33.36 31.68 31.98 15,658,585 -0.38(-1.17%)
Feb 06, 2017 32.29 33.09 32.18 32.36 14,192,437 +0.40(+1.24%)
Feb 03, 2017 32.22 32.32 31.32 31.96 18,570,198 -1.01(-3.07%)
Feb 02, 2017 30.25 33.04 29.64 32.97 36,192,104 +3.33(+11.24%)
Feb 01, 2017 32.01 32.17 29.05 29.64 29,019,222 -1.31(-4.22%)
Jan 31, 2017 31.14 31.14 30.08 30.95 19,472,928 -0.27(-0.88%)
Jan 30, 2017 31.32 31.54 30.43 31.22 16,973,252 -0.73(-2.28%)
Jan 27, 2017 31.86 32.16 31.13 31.95 14,680,759 +0.22(+0.69%)
Jan 26, 2017 30.48 31.89 30.32 31.73 22,409,770 +1.31(+4.32%)
Jan 25, 2017 31.27 31.38 29.62 30.42 25,241,262 -1.01(-3.22%)
Jan 24, 2017 32.17 33.06 31.04 31.43 28,478,506 +0.40(+1.28%)
Jan 23, 2017 32.02 32.03 30.43 31.03 13,805,065 -0.55(-1.74%)
Jan 20, 2017 31.66 32.18 31.26 31.58 15,428,911 +0.16(+0.51%)
Jan 19, 2017 32.47 32.50 30.84 31.42 19,708,254 -1.63(-4.92%)
Jan 18, 2017 30.60 33.40 30.23 33.05 33,842,748 +2.54(+8.34%)
Jan 17, 2017 30.23 31.52 30.08 30.50 17,188,950 -0.44(-1.41%)
Jan 13, 2017 30.94 30.94 30.94 0 -0.11(-0.37%)
Jan 12, 2017 32.07 32.36 30.83 31.05 23,859,412 -2.25(-6.76%)
Jan 11, 2017 33.82 33.90 32.58 33.30 16,546,252 -0.28(-0.85%)
Jan 10, 2017 33.02 33.71 32.31 33.59 15,385,143 +1.79(+5.62%)
Jan 09, 2017 33.63 33.74 31.64 31.80 15,899,968 -1.69(-5.06%)
Jan 06, 2017 34.23 34.81 33.38 33.49 12,423,530 -0.64(-1.88%)
Jan 05, 2017 35.16 35.34 33.54 34.13 16,179,071 -1.18(-3.35%)
Jan 04, 2017 32.69 35.40 32.34 35.32 22,199,426 +2.48(+7.55%)
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.