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

United States Steel Corp (NY: X )

38.22 -0.13 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 30, 2007 90.44 90.78 88.34 88.60 4,908,830 -1.83(-2.03%)
Mar 29, 2007 87.57 90.77 87.00 90.44 9,506,340 +3.23(+3.70%)
Mar 28, 2007 86.92 87.85 86.51 87.21 4,014,052 -0.60(-0.68%)
Mar 27, 2007 87.20 88.03 86.72 87.81 3,792,665 +0.42(+0.48%)
Mar 26, 2007 86.67 87.39 85.08 87.39 3,709,506 +1.34(+1.56%)
Mar 23, 2007 85.33 86.05 84.74 86.05 3,389,418 +1.35(+1.59%)
Mar 22, 2007 85.76 86.08 84.61 84.70 3,625,674 -0.89(-1.04%)
Mar 21, 2007 83.08 85.59 82.65 85.59 5,268,414 +2.51(+3.02%)
Mar 20, 2007 81.31 83.18 80.86 83.08 6,527,983 +2.34(+2.90%)
Mar 19, 2007 80.27 81.54 79.24 80.74 6,284,844 +1.01(+1.27%)
Mar 16, 2007 80.37 80.55 79.53 79.73 5,196,196 -0.59(-0.73%)
Mar 15, 2007 79.78 81.02 79.61 80.32 3,285,313 +0.55(+0.68%)
Mar 14, 2007 78.71 80.10 76.76 79.78 5,509,024 +1.92(+2.47%)
Mar 13, 2007 81.18 82.15 77.70 77.86 4,846,768 -3.32(-4.09%)
Mar 12, 2007 80.89 82.78 79.08 81.18 5,400,346 -0.34(-0.42%)
Mar 09, 2007 81.83 82.04 80.06 81.52 4,788,568 +0.65(+0.81%)
Mar 08, 2007 79.52 81.41 79.22 80.87 4,842,291 +2.51(+3.20%)
Mar 07, 2007 78.29 79.49 77.83 78.36 3,229,574 +0.03(+0.03%)
Mar 06, 2007 76.93 78.96 76.65 78.33 4,009,910 +2.42(+3.19%)
Mar 05, 2007 75.94 77.56 75.02 75.91 4,822,928 -0.94(-1.22%)
Mar 02, 2007 78.41 79.29 76.48 76.85 4,293,303 -1.54(-1.96%)
Mar 01, 2007 77.06 79.81 76.48 78.38 5,437,246 -0.85(-1.07%)
Feb 28, 2007 78.13 79.96 77.00 79.23 6,341,405 +1.94(+2.51%)
Feb 27, 2007 80.41 81.36 76.30 77.29 7,179,606 -6.60(-7.87%)
Feb 26, 2007 83.54 84.58 83.18 83.90 3,323,750 +0.72(+0.87%)
Feb 23, 2007 83.45 83.92 82.31 83.17 2,612,760 -0.14(-0.17%)
Feb 22, 2007 84.00 84.14 82.11 83.32 3,723,720 -0.54(-0.64%)
Feb 21, 2007 80.85 83.87 80.44 83.85 3,942,084 +2.64(+3.26%)
Feb 20, 2007 80.20 81.64 79.77 81.21 3,326,053 +0.21(+0.26%)
Feb 16, 2007 80.55 81.30 79.96 80.99 3,409,772 +0.50(+0.62%)
Feb 15, 2007 78.54 81.18 78.49 80.49 5,089,644 +1.96(+2.49%)
Feb 14, 2007 78.27 79.40 77.65 78.54 3,626,287 +0.35(+0.45%)
Feb 13, 2007 78.13 78.70 77.12 78.19 4,288,117 +1.70(+2.22%)
Feb 12, 2007 74.90 77.66 74.62 76.49 6,047,586 +1.60(+2.14%)
Feb 09, 2007 77.33 77.70 74.60 74.89 4,454,586 -3.40(-4.35%)
Feb 08, 2007 77.37 78.42 76.16 78.29 3,104,219 +0.62(+0.79%)
Feb 07, 2007 77.82 79.14 77.07 77.68 3,661,154 -0.14(-0.18%)
Feb 06, 2007 77.16 78.16 76.58 77.82 3,196,221 +0.76(+0.99%)
Feb 05, 2007 76.39 78.10 75.99 77.06 4,926,458 +0.45(+0.58%)
Feb 02, 2007 75.32 76.78 74.09 76.61 4,133,027 +1.30(+1.73%)
Feb 01, 2007 75.38 75.73 73.76 75.31 4,926,011 +0.71(+0.96%)
Jan 31, 2007 72.22 75.21 71.45 74.60 8,273,330 +2.88(+4.01%)
Jan 30, 2007 69.60 72.36 68.47 71.72 7,813,992 +3.03(+4.41%)
Jan 29, 2007 69.68 70.44 68.47 68.69 3,565,123 -0.98(-1.41%)
Jan 26, 2007 70.40 70.49 68.47 69.67 2,936,333 +0.16(+0.23%)
Jan 25, 2007 70.76 71.56 68.94 69.51 7,288,172 +0.49(+0.71%)
Jan 24, 2007 67.12 69.23 66.56 69.02 4,375,343 +1.91(+2.85%)
Jan 23, 2007 64.20 67.30 64.20 67.11 4,843,187 +2.73(+4.23%)
Jan 22, 2007 64.53 64.97 63.47 64.38 2,943,832 -0.15(-0.24%)
Jan 19, 2007 63.04 64.71 62.67 64.53 3,964,021 +1.97(+3.16%)
Jan 18, 2007 64.31 65.09 62.16 62.56 4,474,060 -1.75(-2.72%)
Jan 17, 2007 64.35 64.87 63.78 64.31 2,373,018 -0.27(-0.42%)
Jan 16, 2007 65.31 65.46 64.23 64.58 2,164,727 -0.90(-1.38%)
Jan 12, 2007 64.30 65.64 64.07 65.48 3,272,553 +1.19(+1.85%)
Jan 11, 2007 63.29 64.80 63.18 64.29 3,248,490 +1.00(+1.58%)
Jan 10, 2007 62.99 63.66 61.72 63.29 2,616,789 +0.57(+0.91%)
Jan 09, 2007 63.14 63.14 61.50 62.72 3,871,236 -0.41(-0.65%)
Jan 08, 2007 62.17 63.44 62.13 63.13 2,682,489 +0.84(+1.35%)
Jan 05, 2007 63.11 63.44 61.68 62.29 4,236,221 -0.82(-1.30%)
Jan 04, 2007 63.69 63.69 62.21 63.11 2,975,618 -0.60(-0.94%)
Jan 03, 2007 64.82 65.15 62.82 63.71 3,535,463 -1.64(-2.50%)
Dec 29, 2006 65.83 65.83 64.91 65.35 1,367,938 -0.67(-1.02%)
Dec 28, 2006 66.12 66.79 65.74 66.02 1,632,975 +0.00(+0.00%)
Dec 27, 2006 64.87 66.12 64.24 66.02 2,609,066 +1.43(+2.21%)
Dec 26, 2006 64.77 65.21 63.99 64.59 1,342,083 +0.64(+1.01%)
Dec 22, 2006 64.54 64.69 63.63 63.95 2,022,359 -0.60(-0.93%)
Dec 21, 2006 65.66 65.81 64.33 64.54 2,540,233 -1.11(-1.69%)
Dec 20, 2006 66.12 66.96 65.58 65.65 2,672,527 +0.03(+0.04%)
Dec 19, 2006 64.78 66.07 64.34 65.62 3,084,632 +0.69(+1.06%)
Dec 18, 2006 66.94 66.99 64.78 64.94 3,619,407 -2.11(-3.14%)
Dec 15, 2006 66.02 67.07 65.46 67.05 4,408,697 +1.25(+1.90%)
Dec 14, 2006 66.93 67.72 65.22 65.79 5,473,320 -0.93(-1.39%)
Dec 13, 2006 65.83 67.21 65.01 66.72 5,745,856 +1.27(+1.94%)
Dec 12, 2006 67.05 67.05 64.61 65.45 8,295,826 -3.54(-5.13%)
Dec 11, 2006 70.14 70.59 68.58 68.99 3,600,715 -1.37(-1.94%)
Dec 08, 2006 68.75 70.52 68.17 70.36 5,806,743 +1.30(+1.89%)
Dec 07, 2006 68.06 69.95 67.62 69.06 5,180,862 +1.56(+2.32%)
Dec 06, 2006 66.47 68.70 66.17 67.49 5,124,340 +0.46(+0.68%)
Dec 05, 2006 68.17 68.21 66.21 67.04 6,109,498 -1.30(-1.91%)
Dec 04, 2006 64.78 68.42 64.76 68.34 5,420,044 +3.12(+4.78%)
Dec 01, 2006 64.72 66.55 64.25 65.22 4,020,767 -1.60(-2.39%)
Nov 30, 2006 66.12 67.25 64.90 66.82 4,041,249 +0.71(+1.08%)
Nov 29, 2006 64.33 66.55 64.18 66.11 5,706,794 +2.30(+3.60%)
Nov 28, 2006 63.66 64.61 63.01 63.81 4,667,689 -0.63(-0.98%)
Nov 27, 2006 66.16 66.56 64.08 64.45 5,036,928 -2.81(-4.17%)
Nov 24, 2006 67.37 67.50 65.95 67.25 2,426,630 -0.13(-0.19%)
Nov 22, 2006 66.92 67.72 65.98 67.38 4,818,899 +1.05(+1.59%)
Nov 21, 2006 65.45 66.52 65.03 66.32 4,827,070 +1.32(+2.03%)
Nov 20, 2006 65.68 68.05 64.65 65.00 11,694,967 +1.95(+3.09%)
Nov 17, 2006 59.33 64.28 59.10 63.05 14,317,912 +5.36(+9.29%)
Nov 16, 2006 59.69 59.70 57.49 57.69 5,161,723 -2.22(-3.71%)
Nov 15, 2006 60.47 60.98 59.49 59.92 3,522,816 +0.00(+0.00%)
Nov 14, 2006 60.00 60.30 58.99 59.92 2,659,320 +0.13(+0.22%)
Nov 13, 2006 59.22 60.09 58.52 59.78 3,777,108 +0.34(+0.57%)
Nov 10, 2006 60.49 60.73 58.78 59.44 3,237,633 -1.07(-1.77%)
Nov 09, 2006 59.88 62.10 59.57 60.51 4,587,328 +0.79(+1.32%)
Nov 08, 2006 59.49 60.51 59.03 59.73 2,486,733 -0.21(-0.34%)
Nov 07, 2006 60.62 61.11 59.67 59.93 2,714,835 -0.56(-0.93%)
Nov 06, 2006 59.77 61.20 59.49 60.50 3,586,837 +1.71(+2.90%)
Nov 03, 2006 59.42 59.87 58.16 58.79 3,488,679 -0.09(-0.15%)
Nov 02, 2006 58.70 59.50 58.48 58.88 3,162,979 -0.54(-0.90%)
Nov 01, 2006 60.49 61.38 59.33 59.42 3,877,280 -0.98(-1.63%)
Oct 31, 2006 60.77 61.74 59.24 60.40 7,241,276 -1.26(-2.04%)
Oct 30, 2006 60.85 62.48 60.78 61.66 3,879,295 +0.24(+0.39%)
Oct 27, 2006 61.01 62.87 60.45 61.42 3,577,099 +0.27(+0.44%)
Oct 26, 2006 61.65 61.84 60.31 61.15 3,805,649 -0.62(-1.00%)
Oct 25, 2006 61.65 62.50 61.20 61.77 4,453,578 -0.95(-1.51%)
Oct 24, 2006 58.79 62.88 58.79 62.71 9,361,681 +3.23(+5.42%)
Oct 23, 2006 58.87 60.31 58.55 59.49 2,835,377 +0.36(+0.60%)
Oct 20, 2006 60.35 60.50 58.75 59.13 3,815,946 -1.22(-2.03%)
Oct 19, 2006 58.52 60.76 58.08 60.35 4,830,539 +0.90(+1.52%)
Oct 18, 2006 60.13 60.75 58.80 59.45 4,457,831 -0.34(-0.57%)
Oct 17, 2006 60.56 60.69 59.15 59.79 4,386,200 -0.91(-1.50%)
Oct 16, 2006 59.95 61.25 59.68 60.70 6,058,125 +2.23(+3.82%)
Oct 13, 2006 57.44 59.95 57.44 58.47 4,512,898 +0.69(+1.19%)
Oct 12, 2006 57.84 58.16 56.90 57.78 4,652,580 +0.55(+0.97%)
Oct 11, 2006 56.60 58.07 56.29 57.23 6,032,494 -0.27(-0.47%)
Oct 10, 2006 56.65 57.66 55.62 57.49 4,625,606 +0.86(+1.51%)
Oct 09, 2006 55.03 58.24 54.58 56.64 10,334,863 +2.55(+4.71%)
Oct 06, 2006 54.14 54.55 53.03 54.09 6,437,996 -0.08(-0.15%)
Oct 05, 2006 50.94 54.49 50.94 54.17 11,507,270 +4.18(+8.36%)
Oct 04, 2006 49.10 50.30 48.41 49.99 6,520,931 +0.80(+1.62%)
Oct 03, 2006 50.79 50.80 48.96 49.19 6,229,704 -2.01(-3.93%)
Oct 02, 2006 51.76 51.80 50.93 51.20 3,441,335 -0.33(-0.64%)
Sep 29, 2006 51.02 51.98 50.87 51.53 2,845,226 +0.52(+1.02%)
Sep 28, 2006 51.39 52.00 50.36 51.02 6,112,520 -0.97(-1.86%)
Sep 27, 2006 51.44 52.40 50.92 51.98 4,620,569 +0.55(+1.06%)
Sep 26, 2006 49.97 51.95 49.27 51.44 7,117,152 +2.31(+4.69%)
Sep 25, 2006 48.96 49.52 47.92 49.13 12,168,854 -0.69(-1.38%)
Sep 22, 2006 51.16 51.51 49.43 49.82 9,032,848 -1.24(-2.43%)
Sep 21, 2006 52.49 52.94 50.57 51.06 7,300,484 -1.43(-2.72%)
Sep 20, 2006 52.22 53.05 51.82 52.49 4,004,874 +0.27(+0.51%)
Sep 19, 2006 53.36 53.36 51.53 52.22 3,617,056 -1.23(-2.31%)
Sep 18, 2006 52.68 54.27 51.87 53.46 4,916,721 +1.28(+2.45%)
Sep 15, 2006 52.76 52.76 51.35 52.18 4,146,570 +0.27(+0.52%)
Sep 14, 2006 53.29 53.46 51.55 51.91 4,089,265 -1.38(-2.60%)
Sep 13, 2006 53.18 53.65 52.23 53.30 4,535,171 +1.11(+2.12%)
Sep 12, 2006 51.59 52.66 51.03 52.19 5,525,253 +1.22(+2.40%)
Sep 11, 2006 53.97 54.29 50.76 50.96 8,490,351 -2.68(-5.00%)
Sep 08, 2006 54.14 54.22 53.36 53.64 2,474,981 -0.39(-0.73%)
Sep 07, 2006 53.78 54.72 53.21 54.04 3,410,780 -0.18(-0.33%)
Sep 06, 2006 54.68 55.48 53.95 54.22 4,628,404 -1.57(-2.82%)
Sep 05, 2006 53.21 55.87 52.94 55.79 6,378,340 +2.57(+4.84%)
Sep 01, 2006 52.47 53.71 51.54 53.21 3,523,935 +1.24(+2.39%)
Aug 31, 2006 51.82 52.39 51.37 51.97 3,110,823 +0.63(+1.22%)
Aug 30, 2006 52.85 52.89 51.15 51.35 4,848,895 -0.96(-1.84%)
Aug 29, 2006 52.81 52.93 51.06 52.31 4,462,420 +0.04(+0.09%)
Aug 28, 2006 52.04 52.54 51.42 52.27 3,702,231 -1.05(-1.98%)
Aug 25, 2006 52.88 53.71 52.65 53.32 2,293,440 +0.68(+1.29%)
Aug 24, 2006 52.87 53.85 52.01 52.64 2,932,080 -0.80(-1.49%)
Aug 23, 2006 54.06 54.80 53.05 53.44 2,408,946 -1.02(-1.87%)
Aug 22, 2006 54.17 54.80 53.74 54.46 2,618,244 +0.63(+1.18%)
Aug 21, 2006 53.16 54.38 52.99 53.82 2,780,982 -0.03(-0.05%)
Aug 18, 2006 54.10 54.50 53.31 53.85 4,031,959 -0.25(-0.46%)
Aug 17, 2006 54.34 55.05 53.46 54.10 3,827,138 -1.10(-1.99%)
Aug 16, 2006 53.16 55.31 53.13 55.20 4,997,866 +2.09(+3.94%)
Aug 15, 2006 51.81 53.33 51.37 53.11 5,326,699 +2.07(+4.06%)
Aug 14, 2006 51.00 51.70 50.42 51.03 6,082,636 +0.61(+1.20%)
Aug 11, 2006 52.12 52.55 50.14 50.43 6,464,410 -2.48(-4.69%)
Aug 10, 2006 51.42 53.07 50.34 52.91 7,533,063 +1.50(+2.92%)
Aug 09, 2006 52.27 52.47 50.75 51.41 5,979,890 -0.12(-0.24%)
Aug 08, 2006 52.09 53.14 51.20 51.53 5,820,957 -1.82(-3.42%)
Aug 07, 2006 53.07 53.96 52.31 53.36 4,676,419 +0.51(+0.96%)
Aug 04, 2006 55.31 55.31 52.04 52.85 6,976,015 -1.16(-2.15%)
Aug 03, 2006 54.23 54.95 53.74 54.01 5,272,976 -1.13(-2.04%)
Aug 02, 2006 54.53 56.05 53.80 55.14 8,149,877 -0.08(-0.15%)
Aug 01, 2006 56.35 56.56 54.60 55.22 5,579,313 -1.13(-2.01%)
Jul 31, 2006 55.65 57.34 54.80 56.35 5,242,197 +0.77(+1.38%)
Jul 28, 2006 55.07 56.15 53.55 55.58 6,790,333 +0.51(+0.92%)
Jul 27, 2006 56.50 56.96 54.82 55.07 4,528,679 -0.75(-1.34%)
Jul 26, 2006 55.48 56.41 54.25 55.82 6,123,824 +0.06(+0.11%)
Jul 25, 2006 54.19 56.15 53.35 55.76 9,562,138 +2.28(+4.26%)
Jul 24, 2006 52.45 53.54 50.21 53.48 10,839,865 +1.04(+1.98%)
Jul 21, 2006 56.13 56.74 52.27 52.45 11,254,321 -3.67(-6.54%)
Jul 20, 2006 60.17 60.45 56.11 56.12 8,646,150 -2.78(-4.72%)
Jul 19, 2006 58.05 59.52 57.82 58.90 5,075,989 +1.47(+2.57%)
Jul 18, 2006 57.67 58.16 56.13 57.42 5,845,916 +0.64(+1.13%)
Jul 17, 2006 58.21 58.66 56.24 56.78 4,959,140 -2.41(-4.08%)
Jul 14, 2006 58.83 59.45 56.84 59.19 6,737,505 +0.67(+1.15%)
Jul 13, 2006 60.98 61.46 58.33 58.52 6,110,729 -3.32(-5.37%)
Jul 12, 2006 62.27 63.12 61.44 61.85 3,449,170 -0.28(-0.45%)
Jul 11, 2006 61.02 62.35 60.89 62.12 4,517,151 +0.72(+1.18%)
Jul 10, 2006 61.34 61.84 60.23 61.40 3,893,173 +0.42(+0.69%)
Jul 07, 2006 60.31 62.18 60.26 60.98 4,372,657 -0.43(-0.70%)
Jul 06, 2006 61.51 61.85 60.94 61.41 4,088,817 -0.10(-0.16%)
Jul 05, 2006 62.69 62.81 59.83 61.51 5,149,747 -1.22(-1.94%)
Jul 03, 2006 62.01 63.13 61.89 62.72 2,169,204 +0.07(+0.11%)
Jun 30, 2006 62.78 63.11 61.65 62.65 4,066,432 +0.24(+0.39%)
Jun 29, 2006 60.55 62.50 60.01 62.41 5,797,789 +1.97(+3.27%)
Jun 28, 2006 59.27 60.67 59.08 60.43 3,869,333 +1.50(+2.55%)
Jun 27, 2006 59.06 60.08 58.75 58.93 4,757,005 -0.08(-0.14%)
Jun 26, 2006 57.94 59.19 57.46 59.01 4,614,861 +1.81(+3.17%)
Jun 23, 2006 56.35 57.82 56.06 57.20 3,898,770 +0.60(+1.06%)
Jun 22, 2006 57.18 57.64 55.62 56.60 4,515,808 -0.27(-0.47%)
Jun 21, 2006 54.37 57.24 54.36 56.87 7,551,642 +2.50(+4.60%)
Jun 20, 2006 54.96 55.59 53.83 54.37 6,371,960 -0.31(-0.57%)
Jun 19, 2006 56.23 56.56 54.05 54.68 6,165,236 -1.55(-2.76%)
Jun 16, 2006 57.07 57.18 55.22 56.23 5,378,185 -0.95(-1.66%)
Jun 15, 2006 53.65 57.36 53.47 57.18 8,624,213 +4.03(+7.58%)
Jun 14, 2006 51.32 53.34 51.28 53.15 6,932,589 +2.23(+4.39%)
Jun 13, 2006 51.64 53.05 50.17 50.92 9,015,276 -0.77(-1.49%)
Jun 12, 2006 54.21 55.43 51.69 51.69 6,684,341 -2.51(-4.63%)
Jun 09, 2006 55.26 56.44 53.49 54.20 7,851,935 -0.29(-0.54%)
Jun 08, 2006 53.61 54.80 51.50 54.49 10,876,800 +0.34(+0.63%)
Jun 07, 2006 57.09 57.91 54.05 54.15 7,312,460 -2.95(-5.16%)
Jun 06, 2006 58.08 58.30 55.62 57.10 8,177,187 -0.99(-1.71%)
Jun 05, 2006 61.78 61.96 57.91 58.09 7,003,997 -4.01(-6.46%)
Jun 02, 2006 61.52 62.14 60.64 62.10 5,514,844 +0.99(+1.62%)
Jun 01, 2006 58.66 61.18 57.70 61.11 6,320,923 +1.80(+3.04%)
May 31, 2006 58.52 59.84 58.16 59.31 5,353,561 +1.72(+2.99%)
May 30, 2006 59.59 59.68 57.18 57.58 6,012,571 -2.70(-4.48%)
May 26, 2006 58.75 60.38 58.32 60.28 5,986,605 +2.21(+3.80%)
May 25, 2006 54.95 58.14 54.72 58.08 8,393,313 +4.05(+7.49%)
May 24, 2006 54.19 55.73 52.49 54.03 9,352,504 -0.06(-0.12%)
May 23, 2006 55.57 57.10 54.05 54.09 7,579,287 -0.25(-0.46%)
May 22, 2006 56.38 56.45 52.43 54.34 11,209,215 -2.84(-4.97%)
May 19, 2006 57.94 58.75 56.18 57.18 9,233,192 +0.28(+0.49%)
May 18, 2006 58.08 59.52 56.60 56.90 6,406,881 -0.50(-0.87%)
May 17, 2006 59.64 61.06 56.73 57.40 7,974,604 -2.86(-4.74%)
May 16, 2006 62.19 62.85 58.61 60.26 6,398,262 -1.62(-2.61%)
May 15, 2006 62.10 63.19 60.16 61.88 7,217,212 -0.96(-1.52%)
May 12, 2006 65.84 65.84 62.18 62.84 5,857,109 -3.03(-4.60%)
May 11, 2006 68.90 69.48 65.68 65.87 4,759,243 -2.57(-3.76%)
May 10, 2006 66.12 68.57 65.81 68.44 3,315,085 +1.66(+2.49%)
May 09, 2006 66.74 67.59 65.96 66.78 3,129,178 -0.04(-0.07%)
May 08, 2006 67.19 67.81 66.35 66.82 3,156,040 -0.28(-0.41%)
May 05, 2006 67.26 68.07 66.45 67.10 4,080,758 +0.14(+0.21%)
May 04, 2006 66.74 67.43 66.12 66.96 4,040,354 +0.42(+0.63%)
May 03, 2006 65.76 66.65 64.67 66.54 4,313,113 +0.80(+1.22%)
May 02, 2006 64.87 65.73 63.92 65.73 4,193,578 +1.63(+2.54%)
May 01, 2006 62.18 64.78 62.01 64.11 6,821,784 +2.90(+4.74%)
Apr 28, 2006 59.64 61.32 59.64 61.20 4,081,206 +2.07(+3.51%)
Apr 27, 2006 61.21 61.24 58.88 59.13 8,539,374 -2.47(-4.02%)
Apr 26, 2006 60.31 62.43 60.31 61.60 5,917,212 +2.28(+3.84%)
Apr 25, 2006 62.44 62.44 59.00 59.33 6,972,322 -1.86(-3.04%)
Apr 24, 2006 60.00 61.38 59.48 61.18 4,488,387 +1.19(+1.98%)
Apr 21, 2006 60.04 60.67 59.50 60.00 3,882,429 +0.87(+1.47%)
Apr 20, 2006 60.89 61.07 58.14 59.13 5,529,618 -2.52(-4.09%)
Apr 19, 2006 60.93 61.72 59.82 61.65 3,288,782 +1.06(+1.75%)
Apr 18, 2006 57.84 60.88 58.25 60.59 5,432,692 +2.75(+4.76%)
Apr 17, 2006 57.40 57.92 57.16 57.83 3,263,152 +1.49(+2.65%)
Apr 13, 2006 55.76 56.73 54.72 56.34 2,256,729 +0.58(+1.04%)
Apr 12, 2006 55.57 56.05 54.78 55.76 2,182,971 +0.24(+0.43%)
Apr 11, 2006 56.81 57.33 55.14 55.52 2,802,471 -1.04(-1.83%)
Apr 10, 2006 56.73 57.32 55.98 56.56 2,873,431 -0.27(-0.47%)
Apr 07, 2006 58.25 58.34 55.93 56.82 4,956,230 -1.07(-1.85%)
Apr 06, 2006 56.51 58.07 56.19 57.90 5,533,200 +2.04(+3.65%)
Apr 05, 2006 55.78 56.51 54.68 55.86 3,749,351 +0.08(+0.14%)
Apr 04, 2006 55.31 56.52 54.92 55.78 4,379,596 +0.21(+0.39%)
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.