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

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 29, 2019 18.89 19.10 18.66 18.76 7,121,199 +0.11(+0.57%)
Mar 28, 2019 18.45 18.71 18.31 18.66 6,214,447 +0.22(+1.20%)
Mar 27, 2019 18.48 18.54 18.14 18.43 7,499,097 -0.07(-0.36%)
Mar 26, 2019 18.78 18.99 18.30 18.50 7,745,330 +0.12(+0.63%)
Mar 25, 2019 18.38 18.77 18.06 18.39 7,564,055 +0.01(+0.05%)
Mar 22, 2019 19.22 19.39 18.27 18.38 15,786,912 -1.16(-5.96%)
Mar 21, 2019 18.87 19.77 18.82 19.54 8,762,899 +0.50(+2.63%)
Mar 20, 2019 19.25 19.28 18.57 19.04 10,626,197 -0.19(-1.00%)
Mar 19, 2019 19.22 19.68 19.11 19.23 9,533,242 +0.18(+0.96%)
Mar 18, 2019 19.03 19.39 18.98 19.05 8,363,830 +0.13(+0.66%)
Mar 15, 2019 19.00 19.29 18.83 18.93 7,416,742 -0.12(-0.61%)
Mar 14, 2019 19.45 19.50 18.96 19.04 7,325,391 -0.56(-2.85%)
Mar 13, 2019 19.78 19.89 19.52 19.60 7,227,903 -0.06(-0.29%)
Mar 12, 2019 19.45 19.97 19.28 19.66 8,199,210 +0.39(+2.05%)
Mar 11, 2019 18.66 19.28 18.47 19.26 9,049,993 +0.73(+3.95%)
Mar 08, 2019 18.77 18.87 18.35 18.53 10,218,434 -0.72(-3.75%)
Mar 07, 2019 19.68 19.70 19.13 19.25 9,196,786 -0.56(-2.82%)
Mar 06, 2019 21.08 21.10 19.73 19.81 11,710,025 -1.27(-6.03%)
Mar 05, 2019 21.30 21.40 21.00 21.08 7,436,749 -0.33(-1.53%)
Mar 04, 2019 21.51 21.74 21.00 21.41 9,312,803 -0.06(-0.27%)
Mar 01, 2019 21.71 22.07 21.19 21.47 10,266,843 -0.11(-0.49%)
Feb 28, 2019 22.85 22.85 21.52 21.57 14,008,814 -1.28(-5.60%)
Feb 27, 2019 23.12 23.53 22.80 22.85 8,234,242 -0.15(-0.67%)
Feb 26, 2019 22.86 23.33 22.72 23.01 5,898,662 -0.04(-0.17%)
Feb 25, 2019 23.34 23.43 22.88 23.05 7,384,948 -0.15(-0.66%)
Feb 22, 2019 23.35 23.56 22.96 23.20 8,770,426 -0.02(-0.08%)
Feb 21, 2019 23.51 23.82 22.99 23.22 11,616,804 +0.12(+0.50%)
Feb 20, 2019 22.52 23.29 22.43 23.10 11,289,597 +0.93(+4.21%)
Feb 19, 2019 22.15 22.68 21.91 22.17 9,015,006 +0.11(+0.48%)
Feb 15, 2019 21.95 22.45 21.88 22.06 8,412,969 +0.26(+1.19%)
Feb 14, 2019 21.68 21.98 21.48 21.80 7,328,016 -0.10(-0.44%)
Feb 13, 2019 22.14 22.26 21.52 21.90 10,436,354 -0.06(-0.26%)
Feb 12, 2019 21.90 22.25 21.77 21.96 8,023,446 +0.28(+1.29%)
Feb 11, 2019 21.13 21.86 21.04 21.68 10,415,015 +0.60(+2.82%)
Feb 08, 2019 21.52 21.75 20.66 21.08 11,021,340 -0.60(-2.75%)
Feb 07, 2019 22.06 22.36 21.52 21.68 9,811,999 -0.58(-2.59%)
Feb 06, 2019 22.08 22.56 21.97 22.25 10,662,804 +0.08(+0.35%)
Feb 05, 2019 21.85 22.31 21.62 22.18 11,412,290 +0.40(+1.85%)
Feb 04, 2019 21.02 21.98 20.88 21.77 14,068,936 +0.61(+2.86%)
Feb 01, 2019 21.44 21.71 20.76 21.17 13,595,520 -0.48(-2.22%)
Jan 31, 2019 19.70 21.96 19.16 21.65 34,217,348 +0.31(+1.44%)
Jan 30, 2019 20.70 21.91 20.69 21.34 16,974,900 +0.87(+4.27%)
Jan 29, 2019 21.14 21.37 20.25 20.47 13,676,558 -0.38(-1.84%)
Jan 28, 2019 20.83 20.92 20.15 20.85 13,621,439 +0.07(+0.32%)
Jan 25, 2019 20.32 20.87 20.15 20.79 13,157,311 +0.89(+4.49%)
Jan 24, 2019 19.66 20.09 19.56 19.89 8,307,238 +0.08(+0.39%)
Jan 23, 2019 20.17 20.22 19.51 19.82 6,226,923 -0.23(-1.15%)
Jan 22, 2019 20.29 20.31 19.57 20.05 10,712,055 -0.61(-2.93%)
Jan 18, 2019 20.41 20.88 20.14 20.65 8,505,047 +0.27(+1.32%)
Jan 17, 2019 19.79 20.68 19.71 20.38 11,253,559 +0.57(+2.86%)
Jan 16, 2019 19.50 20.14 19.49 19.82 8,343,186 +0.42(+2.18%)
Jan 15, 2019 20.04 20.27 19.14 19.39 9,560,539 -0.61(-3.03%)
Jan 14, 2019 19.96 20.41 19.69 20.00 6,872,335 -0.21(-1.05%)
Jan 11, 2019 20.02 20.25 19.70 20.21 8,354,188 +0.05(+0.24%)
Jan 10, 2019 19.78 20.31 19.61 20.16 7,586,872 +0.14(+0.72%)
Jan 09, 2019 20.11 20.17 19.35 20.02 10,082,820 +0.13(+0.68%)
Jan 08, 2019 19.76 20.36 19.56 19.88 8,621,348 +0.24(+1.22%)
Jan 07, 2019 20.10 20.17 19.36 19.64 12,823,296 +0.11(+0.54%)
Jan 04, 2019 18.10 19.73 18.04 19.54 11,179,279 +1.79(+10.07%)
Jan 03, 2019 17.65 18.17 17.55 17.75 8,611,868 -0.03(-0.16%)
Jan 02, 2019 17.09 18.08 16.94 17.78 8,122,415 +0.26(+1.48%)
Dec 31, 2018 17.67 17.91 17.15 17.52 5,670,691 -0.01(-0.05%)
Dec 28, 2018 17.61 17.86 17.26 17.53 7,652,054 -0.11(-0.60%)
Dec 27, 2018 17.19 17.63 16.89 17.63 10,098,705 -0.04(-0.22%)
Dec 26, 2018 16.76 17.69 16.41 17.67 8,567,546 +1.09(+6.54%)
Dec 24, 2018 17.24 17.35 16.57 16.59 5,598,957 -0.88(-5.06%)
Dec 21, 2018 17.83 18.04 17.39 17.47 9,315,146 -0.28(-1.57%)
Dec 20, 2018 18.16 18.56 17.56 17.75 9,309,332 -0.33(-1.81%)
Dec 19, 2018 19.00 19.57 17.88 18.08 11,841,187 -1.19(-6.18%)
Dec 18, 2018 19.21 19.57 19.05 19.27 9,576,929 +0.22(+1.16%)
Dec 17, 2018 19.22 20.06 18.83 19.05 10,199,402 -0.18(-0.95%)
Dec 14, 2018 19.21 19.97 19.06 19.23 8,555,125 -0.18(-0.94%)
Dec 13, 2018 19.89 19.99 19.36 19.41 6,506,676 -0.47(-2.37%)
Dec 12, 2018 19.97 20.35 19.85 19.88 6,705,152 +0.17(+0.88%)
Dec 11, 2018 20.40 20.46 19.64 19.71 6,989,567 -0.29(-1.44%)
Dec 10, 2018 20.41 20.68 19.50 20.00 7,425,891 -0.47(-2.30%)
Dec 07, 2018 21.39 21.58 20.33 20.47 7,485,682 -0.67(-3.18%)
Dec 06, 2018 21.02 21.50 20.62 21.14 9,848,695 -0.54(-2.48%)
Dec 04, 2018 22.66 22.96 21.64 21.68 12,143,360 -1.14(-5.01%)
Dec 03, 2018 23.10 23.26 22.36 22.82 11,892,000 +0.67(+3.04%)
Nov 30, 2018 22.06 22.51 21.81 22.15 6,936,906 -0.09(-0.39%)
Nov 29, 2018 22.40 22.54 21.63 22.24 9,380,635 -0.25(-1.11%)
Nov 28, 2018 21.95 22.49 21.09 22.49 13,875,410 +0.47(+2.14%)
Nov 27, 2018 23.38 23.78 21.74 22.01 20,855,910 -2.00(-8.32%)
Nov 26, 2018 24.78 25.09 23.82 24.01 9,688,239 -0.69(-2.80%)
Nov 23, 2018 24.57 25.28 24.38 24.70 4,127,432 -0.56(-2.21%)
Nov 21, 2018 25.26 25.26 25.26 0 +0.57(+2.29%)
Nov 20, 2018 25.47 25.73 24.38 24.69 9,456,101 -1.51(-5.75%)
Nov 19, 2018 26.56 26.64 25.83 26.20 6,385,496 -0.42(-1.59%)
Nov 16, 2018 26.32 26.95 26.25 26.63 4,749,088 +0.16(+0.62%)
Nov 15, 2018 25.93 26.61 25.79 26.46 5,522,252 +0.39(+1.51%)
Nov 14, 2018 26.29 26.80 25.81 26.07 4,776,901 -0.08(-0.29%)
Nov 13, 2018 26.07 26.82 26.07 26.14 4,771,350 +0.04(+0.15%)
Nov 12, 2018 26.49 26.57 25.77 26.11 6,690,432 -0.49(-1.84%)
Nov 09, 2018 26.86 27.17 26.23 26.60 7,217,072 -0.61(-2.22%)
Nov 08, 2018 28.06 28.16 27.05 27.20 6,350,135 -0.94(-3.34%)
Nov 07, 2018 28.17 28.61 28.02 28.14 5,937,149 +0.28(+1.00%)
Nov 06, 2018 27.62 28.33 27.40 27.86 7,236,578 +0.19(+0.69%)
Nov 05, 2018 26.75 28.11 26.54 27.67 9,199,279 +0.85(+3.18%)
Nov 02, 2018 26.56 27.90 25.98 26.82 12,331,784 +0.77(+2.94%)
Nov 01, 2018 25.84 26.27 25.06 26.05 8,343,084 +0.61(+2.41%)
Oct 31, 2018 24.64 25.61 24.37 25.44 7,348,539 +1.16(+4.78%)
Oct 30, 2018 24.22 24.55 23.82 24.28 7,230,079 -0.04(-0.16%)
Oct 29, 2018 25.09 25.24 24.00 24.32 8,005,938 -0.37(-1.51%)
Oct 26, 2018 24.69 24.93 24.11 24.69 9,595,733 -0.75(-2.94%)
Oct 25, 2018 24.69 25.73 24.61 25.44 7,974,600 +1.05(+4.28%)
Oct 24, 2018 25.44 26.28 24.34 24.39 8,831,057 -1.28(-4.97%)
Oct 23, 2018 25.86 25.95 25.08 25.67 9,364,417 -0.93(-3.50%)
Oct 22, 2018 26.57 26.69 26.14 26.60 5,263,262 +0.14(+0.54%)
Oct 19, 2018 26.85 26.85 26.14 26.46 9,262,317 -0.32(-1.18%)
Oct 18, 2018 26.91 27.30 26.37 26.77 10,788,620 -0.26(-0.96%)
Oct 17, 2018 26.53 27.08 26.20 27.03 9,141,669 +0.54(+2.03%)
Oct 16, 2018 27.16 27.20 26.14 26.49 10,276,535 -0.33(-1.22%)
Oct 15, 2018 27.20 27.42 26.77 26.82 8,006,953 -0.62(-2.27%)
Oct 12, 2018 27.57 27.81 27.12 27.44 5,959,241 +0.45(+1.67%)
Oct 11, 2018 26.82 27.57 26.33 26.99 8,169,156 +0.08(+0.28%)
Oct 10, 2018 27.86 28.07 26.88 26.92 8,562,389 -1.10(-3.94%)
Oct 09, 2018 28.06 28.39 27.83 28.02 4,970,422 -0.28(-0.98%)
Oct 08, 2018 28.02 28.37 27.68 28.30 5,419,031 +0.11(+0.37%)
Oct 05, 2018 28.40 28.61 27.82 28.19 6,364,512 -0.50(-1.74%)
Oct 04, 2018 28.57 29.64 28.37 28.69 9,310,603 +0.02(+0.07%)
Oct 03, 2018 28.46 28.77 28.28 28.67 6,728,687 +0.32(+1.12%)
Oct 02, 2018 28.35 28.77 27.65 28.35 13,041,866 -0.65(-2.25%)
Oct 01, 2018 29.63 29.63 28.15 29.01 12,371,385 -0.22(-0.75%)
Sep 28, 2018 28.67 29.64 28.40 29.23 6,494,353 +0.40(+1.40%)
Sep 27, 2018 28.47 28.88 28.17 28.82 5,022,272 +0.25(+0.87%)
Sep 26, 2018 28.84 29.07 28.52 28.57 5,894,885 -0.39(-1.36%)
Sep 25, 2018 28.42 29.11 28.42 28.97 6,533,409 +0.75(+2.65%)
Sep 24, 2018 27.74 28.65 27.64 28.22 6,128,587 +0.29(+1.03%)
Sep 21, 2018 28.73 28.73 27.58 27.93 11,127,754 -0.69(-2.41%)
Sep 20, 2018 29.20 29.23 28.54 28.62 8,446,932 +0.00(+0.00%)
Sep 19, 2018 28.77 29.19 28.60 28.62 5,766,735 +0.13(+0.47%)
Sep 18, 2018 28.23 28.94 28.22 28.49 6,360,851 +0.62(+2.24%)
Sep 17, 2018 27.75 28.28 27.75 27.86 4,736,793 +0.15(+0.55%)
Sep 14, 2018 27.62 28.09 27.30 27.71 6,104,412 +0.21(+0.77%)
Sep 13, 2018 27.93 27.97 27.36 27.50 4,452,713 -0.05(-0.17%)
Sep 12, 2018 27.37 27.86 27.09 27.55 6,001,901 +0.30(+1.09%)
Sep 11, 2018 27.19 27.42 26.74 27.25 6,940,231 -0.48(-1.73%)
Sep 10, 2018 28.08 28.14 27.63 27.73 4,713,029 -0.13(-0.48%)
Sep 07, 2018 28.39 28.55 27.52 27.86 6,747,257 -0.58(-2.02%)
Sep 06, 2018 28.40 29.05 28.09 28.44 6,465,818 +0.25(+0.88%)
Sep 05, 2018 28.00 28.45 27.83 28.19 5,642,654 +0.10(+0.34%)
Sep 04, 2018 27.74 28.55 27.42 28.09 6,825,165 -0.36(-1.28%)
Aug 31, 2018 28.46 28.46 28.46 0 +0.26(+0.92%)
Aug 30, 2018 29.07 29.17 27.44 28.20 13,808,290 -1.30(-4.42%)
Aug 29, 2018 29.59 29.74 29.08 29.50 5,695,680 -0.03(-0.10%)
Aug 28, 2018 29.67 30.10 29.25 29.53 4,552,360 +0.13(+0.46%)
Aug 27, 2018 28.97 29.69 28.57 29.40 8,237,219 -0.28(-0.94%)
Aug 24, 2018 29.68 29.98 29.42 29.68 4,598,150 +0.35(+1.18%)
Aug 23, 2018 29.80 29.86 28.97 29.33 7,140,272 -0.60(-2.02%)
Aug 22, 2018 29.93 30.22 29.67 29.94 4,647,289 +0.16(+0.55%)
Aug 21, 2018 29.37 30.29 29.37 29.77 6,429,646 +0.38(+1.30%)
Aug 20, 2018 29.20 29.66 29.05 29.39 6,743,527 +0.56(+1.93%)
Aug 17, 2018 28.22 29.09 27.94 28.83 6,756,121 +0.54(+1.90%)
Aug 16, 2018 28.19 28.57 27.90 28.30 6,389,859 +0.46(+1.65%)
Aug 15, 2018 28.10 28.42 27.24 27.84 11,886,649 -0.90(-3.14%)
Aug 14, 2018 29.22 29.78 28.57 28.74 10,789,169 -0.22(-0.76%)
Aug 13, 2018 28.67 29.03 28.38 28.96 8,310,144 +0.22(+0.77%)
Aug 10, 2018 28.58 29.29 28.19 28.74 14,878,235 -0.28(-0.96%)
Aug 09, 2018 29.30 29.56 28.94 29.02 8,706,798 -0.49(-1.66%)
Aug 08, 2018 29.94 30.16 28.93 29.50 12,641,665 -0.39(-1.32%)
Aug 07, 2018 30.56 30.72 29.87 29.90 9,187,498 -0.25(-0.83%)
Aug 06, 2018 30.69 30.71 30.06 30.15 11,187,109 -0.78(-2.51%)
Aug 03, 2018 30.85 31.27 30.38 30.92 13,194,528 +0.16(+0.53%)
Aug 02, 2018 33.65 33.67 30.70 30.76 27,871,386 -3.52(-10.28%)
Aug 01, 2018 35.03 35.04 33.99 34.28 10,177,478 -0.59(-1.70%)
Jul 31, 2018 34.82 35.18 34.32 34.88 7,268,093 -0.36(-1.03%)
Jul 30, 2018 35.66 36.16 35.19 35.24 6,203,486 -0.18(-0.51%)
Jul 27, 2018 35.88 36.20 35.21 35.42 6,293,345 -0.23(-0.64%)
Jul 26, 2018 35.30 35.71 34.29 35.65 11,477,733 -0.98(-2.67%)
Jul 25, 2018 36.25 36.77 35.89 36.63 6,217,654 +0.37(+1.03%)
Jul 24, 2018 36.70 37.23 36.15 36.25 8,411,908 +0.41(+1.15%)
Jul 23, 2018 35.69 36.12 35.08 35.84 6,972,981 +0.30(+0.83%)
Jul 20, 2018 35.90 35.03 35.55 6,168,522 +0.19(+0.54%)
Jul 19, 2018 35.93 35.93 35.23 35.35 10,054,348 -0.80(-2.22%)
Jul 18, 2018 34.94 36.18 34.90 36.16 9,313,413 +1.30(+3.74%)
Jul 17, 2018 34.30 35.07 34.30 34.86 4,663,834 +0.46(+1.34%)
Jul 16, 2018 34.63 35.21 34.13 34.40 5,395,909 -0.27(-0.77%)
Jul 13, 2018 34.56 34.93 34.13 34.66 5,386,501 +0.26(+0.75%)
Jul 12, 2018 34.99 35.27 34.35 34.41 6,393,942 -0.33(-0.94%)
Jul 11, 2018 34.17 34.83 33.85 34.73 6,688,974 -0.24(-0.68%)
Jul 10, 2018 34.22 35.02 33.98 34.97 6,767,453 +0.96(+2.81%)
Jul 09, 2018 33.99 34.22 33.37 34.01 6,100,014 +0.18(+0.54%)
Jul 06, 2018 33.40 34.10 32.78 33.83 7,620,149 +0.34(+1.03%)
Jul 05, 2018 32.83 33.61 32.60 33.49 8,034,337 +1.01(+3.09%)
Jul 03, 2018 32.48 32.48 32.48 0 -1.15(-3.42%)
Jul 02, 2018 33.03 34.12 32.85 33.63 7,932,149 +0.36(+1.09%)
Jun 29, 2018 33.17 33.80 33.17 33.27 8,241,748 +0.10(+0.29%)
Jun 28, 2018 33.14 33.46 32.47 33.17 8,322,119 +0.17(+0.52%)
Jun 27, 2018 33.81 34.16 32.94 33.00 9,470,942 -0.82(-2.43%)
Jun 26, 2018 33.10 33.96 32.32 33.82 13,856,539 +0.78(+2.35%)
Jun 25, 2018 34.93 35.12 32.37 33.05 14,733,551 -2.29(-6.48%)
Jun 22, 2018 34.25 35.76 34.23 35.34 12,356,100 +1.45(+4.27%)
Jun 21, 2018 33.89 34.44 33.67 33.89 5,573,817 -0.32(-0.92%)
Jun 20, 2018 33.99 34.21 33.09 34.21 7,724,459 +0.56(+1.65%)
Jun 19, 2018 33.86 33.92 32.88 33.65 8,949,823 -0.93(-2.69%)
Jun 18, 2018 33.99 34.81 33.92 34.58 6,216,702 +0.07(+0.19%)
Jun 15, 2018 36.01 33.77 34.51 14,107,676 -1.50(-4.17%)
Jun 14, 2018 36.28 36.33 35.69 36.01 5,288,987 +0.23(+0.64%)
Jun 13, 2018 36.42 36.77 35.56 35.78 8,394,289 -0.19(-0.53%)
Jun 12, 2018 35.78 36.67 35.69 35.98 7,549,539 +0.48(+1.35%)
Jun 11, 2018 35.87 36.23 35.30 35.50 6,565,115 -0.08(-0.22%)
Jun 08, 2018 35.21 35.91 35.14 35.57 6,310,479 +0.33(+0.92%)
Jun 07, 2018 35.96 36.19 34.90 35.25 7,875,686 -0.70(-1.94%)
Jun 06, 2018 35.03 35.95 8,155,680 +0.66(+1.87%)
Jun 05, 2018 35.68 36.28 34.85 35.29 6,699,175 -0.39(-1.10%)
Jun 04, 2018 36.42 36.98 35.29 35.68 8,497,743 -0.40(-1.11%)
Jun 01, 2018 35.78 36.69 35.60 36.08 11,227,733 +0.78(+2.22%)
May 31, 2018 36.25 37.56 34.90 35.30 18,736,466 +0.59(+1.71%)
May 30, 2018 34.02 35.08 34.00 34.70 7,388,920 +0.99(+2.92%)
May 29, 2018 33.56 34.51 33.56 33.72 5,525,185 -0.16(-0.48%)
May 25, 2018 33.88 33.88 33.88 0 -0.36(-1.06%)
May 24, 2018 33.93 34.46 33.54 34.24 6,522,537 +0.32(+0.93%)
May 23, 2018 33.87 34.11 33.28 33.93 6,774,297 -0.35(-1.03%)
May 22, 2018 33.99 35.03 33.94 34.28 10,140,313 +0.72(+2.14%)
May 21, 2018 34.46 34.55 32.71 33.56 16,604,996 -1.34(-3.84%)
May 18, 2018 35.63 36.29 34.89 34.90 9,253,977 -1.03(-2.88%)
May 17, 2018 35.98 36.47 35.48 35.94 7,805,420 +0.03(+0.08%)
May 16, 2018 34.58 36.18 34.54 35.91 10,434,356 +1.58(+4.60%)
May 15, 2018 34.48 34.68 33.93 34.33 6,473,095 -0.42(-1.21%)
May 14, 2018 34.23 34.93 34.19 34.75 8,247,044 +0.52(+1.51%)
May 11, 2018 34.37 35.12 34.01 34.23 7,360,269 -0.13(-0.39%)
May 10, 2018 33.59 34.94 33.57 34.37 8,293,713 +0.90(+2.69%)
May 09, 2018 33.17 34.03 33.09 33.47 7,012,920 +0.39(+1.19%)
May 08, 2018 33.04 33.62 32.79 33.08 6,215,423 +0.09(+0.26%)
May 07, 2018 33.14 33.52 32.71 32.99 8,548,060 -0.01(-0.03%)
May 04, 2018 31.29 33.24 31.21 33.00 11,735,767 +1.54(+4.89%)
May 03, 2018 31.07 32.12 31.00 31.46 11,329,728 +0.63(+2.05%)
May 02, 2018 31.13 31.60 30.74 30.83 10,056,850 +0.06(+0.19%)
May 01, 2018 31.68 31.85 29.99 30.77 20,796,200 -1.57(-4.85%)
Apr 30, 2018 31.26 32.41 31.11 32.34 18,951,188 +1.40(+4.51%)
Apr 27, 2018 34.84 34.87 30.47 30.94 41,032,664 -5.10(-14.14%)
Apr 26, 2018 35.79 36.46 34.78 36.04 14,230,601 +0.62(+1.75%)
Apr 25, 2018 34.62 35.79 34.17 35.42 9,709,273 +0.55(+1.59%)
Apr 24, 2018 35.28 36.07 33.85 34.86 12,843,830 -0.06(-0.16%)
Apr 23, 2018 34.88 35.74 34.31 34.92 9,655,054 -0.11(-0.33%)
Apr 20, 2018 35.79 35.94 34.38 35.04 10,262,201 -0.66(-1.85%)
Apr 19, 2018 35.66 36.19 35.02 35.70 12,016,074 -0.15(-0.43%)
Apr 18, 2018 35.25 36.66 35.19 35.85 13,902,570 +1.09(+3.14%)
Apr 17, 2018 34.57 35.05 34.04 34.76 9,039,280 +0.58(+1.71%)
Apr 16, 2018 34.13 34.54 33.44 34.17 8,767,459 +0.23(+0.68%)
Apr 13, 2018 34.57 35.30 33.32 33.95 10,716,241 -0.35(-1.03%)
Apr 12, 2018 33.45 34.84 33.42 34.30 10,578,642 +1.09(+3.28%)
Apr 11, 2018 34.01 34.41 32.69 33.21 12,437,520 -1.09(-3.18%)
Apr 10, 2018 34.15 34.58 33.77 34.30 8,502,554 +1.04(+3.13%)
Apr 09, 2018 33.31 34.20 32.79 33.26 8,893,578 +0.29(+0.87%)
Apr 06, 2018 34.22 34.65 32.43 32.97 16,539,140 -2.03(-5.79%)
Apr 05, 2018 33.57 35.18 33.56 35.00 11,871,037 +1.55(+4.63%)
Apr 04, 2018 32.60 33.67 31.97 33.45 9,679,211 -0.01(-0.03%)
Apr 03, 2018 33.65 34.44 33.24 33.46 12,541,206 +0.75(+2.28%)
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.