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

United States Steel Corp (NY: X )

38.16 -0.01 (-0.03%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
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%)
Apr 02, 2018 33.21 34.15 32.18 32.71 11,293,385 -0.93(-2.76%)
Mar 29, 2018 33.64 33.64 33.64 0 +1.58(+4.92%)
Mar 28, 2018 32.11 32.91 31.41 32.06 9,541,372 -0.12(-0.39%)
Mar 27, 2018 34.09 34.27 31.92 32.19 13,529,099 -1.65(-4.89%)
Mar 26, 2018 32.85 33.98 32.68 33.84 12,666,696 +1.40(+4.30%)
Mar 23, 2018 33.15 33.43 32.04 32.44 14,943,475 -0.54(-1.62%)
Mar 22, 2018 36.52 36.54 32.96 32.98 23,823,862 -4.07(-10.99%)
Mar 21, 2018 36.96 37.97 36.67 37.05 8,248,160 +0.23(+0.62%)
Mar 20, 2018 37.54 37.86 36.73 36.82 7,419,889 -0.52(-1.38%)
Mar 19, 2018 37.75 38.49 36.66 37.34 12,905,866 -0.86(-2.25%)
Mar 16, 2018 37.03 38.75 36.71 38.20 17,791,334 +1.46(+3.98%)
Mar 15, 2018 36.78 37.57 36.23 36.74 12,421,235 +0.05(+0.13%)
Mar 14, 2018 38.47 38.82 36.59 36.69 20,893,602 -1.78(-4.62%)
Mar 13, 2018 40.03 40.84 38.06 38.47 23,859,410 -3.18(-7.64%)
Mar 12, 2018 42.30 40.99 41.65 9,220,722 -0.11(-0.27%)
Mar 09, 2018 43.71 44.21 40.46 41.77 27,923,312 -0.63(-1.49%)
Mar 08, 2018 43.36 43.64 41.68 42.40 20,607,990 -1.28(-2.93%)
Mar 07, 2018 45.27 43.68 19,808,712 +1.11(+2.60%)
Mar 06, 2018 42.80 43.06 41.59 42.57 13,497,863 -0.21(-0.49%)
Mar 05, 2018 42.56 43.84 42.33 42.78 13,708,915 -0.61(-1.41%)
Mar 02, 2018 43.02 43.76 41.32 43.39 22,307,354 -0.59(-1.35%)
Mar 01, 2018 43.38 45.54 41.79 43.98 42,711,964 +2.39(+5.75%)
Feb 28, 2018 42.46 42.90 41.43 41.59 9,135,349 -0.47(-1.11%)
Feb 27, 2018 42.26 42.75 41.35 42.06 9,187,638 -0.35(-0.83%)
Feb 26, 2018 43.10 43.69 41.86 42.42 15,148,384 +0.81(+1.95%)
Feb 23, 2018 41.36 42.09 40.69 41.60 10,041,096 +0.52(+1.26%)
Feb 22, 2018 41.09 12,094,672 +0.11(+0.28%)
Feb 21, 2018 43.02 43.56 40.96 40.97 16,846,286 -1.88(-4.39%)
Feb 20, 2018 41.51 44.76 41.34 42.85 29,271,036 +0.08(+0.18%)
Feb 16, 2018 42.78 42.78 42.78 0 +5.51(+14.77%)
Feb 15, 2018 37.43 37.81 36.74 37.27 11,654,387 +0.29(+0.78%)
Feb 14, 2018 34.93 37.09 34.78 36.99 12,563,292 +1.81(+5.14%)
Feb 13, 2018 34.45 35.77 34.24 35.18 12,157,572 +0.55(+1.60%)
Feb 12, 2018 33.22 34.79 33.10 34.62 13,456,344 +1.89(+5.78%)
Feb 09, 2018 32.93 33.24 31.36 32.73 13,815,548 +0.28(+0.85%)
Feb 08, 2018 33.84 33.93 31.75 32.45 14,295,888 -1.27(-3.77%)
Feb 07, 2018 33.55 33.82 33.20 33.73 11,550,645 +0.02(+0.06%)
Feb 06, 2018 32.03 33.95 31.82 33.71 13,457,207 +0.86(+2.63%)
Feb 05, 2018 32.17 33.83 29.51 32.84 14,067,014 -0.17(-0.51%)
Feb 02, 2018 34.37 34.43 32.99 33.01 14,198,886 -1.94(-5.54%)
Feb 01, 2018 35.48 36.97 34.40 34.95 17,330,130 -0.76(-2.14%)
Jan 31, 2018 37.28 37.32 35.13 35.71 18,507,372 -1.15(-3.11%)
Jan 30, 2018 38.82 39.21 36.51 36.86 16,668,804 -2.42(-6.17%)
Jan 29, 2018 38.90 39.83 38.68 39.28 10,726,033 +0.19(+0.49%)
Jan 26, 2018 38.66 39.40 38.06 39.09 7,544,505 +0.65(+1.69%)
Jan 25, 2018 38.58 38.80 38.04 38.44 11,818,634 +0.27(+0.70%)
Jan 24, 2018 38.57 38.88 37.92 38.17 10,226,525 -0.07(-0.17%)
Jan 23, 2018 37.52 38.76 36.60 38.24 17,698,848 +0.72(+1.91%)
Jan 22, 2018 37.09 37.85 36.90 37.52 9,939,269 +0.52(+1.39%)
Jan 19, 2018 37.37 37.42 36.47 37.01 10,865,268 -0.25(-0.67%)
Jan 18, 2018 37.38 37.64 36.93 37.26 7,238,593 -0.27(-0.71%)
Jan 17, 2018 37.03 37.97 36.75 37.52 9,498,483 +0.61(+1.65%)
Jan 16, 2018 37.20 38.15 36.60 36.91 11,404,349 -0.45(-1.20%)
Jan 12, 2018 37.36 37.36 37.36 0 -0.36(-0.96%)
Jan 11, 2018 37.59 38.13 37.13 37.73 10,083,078 +0.31(+0.82%)
Jan 10, 2018 37.72 35.99 37.42 12,735,891 +0.75(+2.06%)
Jan 09, 2018 37.32 37.44 36.56 36.67 11,741,005 -0.96(-2.56%)
Jan 08, 2018 37.00 37.87 36.69 37.63 11,911,045 +0.89(+2.42%)
Jan 05, 2018 36.20 36.78 35.69 36.74 12,910,094 +0.59(+1.64%)
Jan 04, 2018 36.04 36.52 35.73 36.15 10,458,848 +0.36(+1.01%)
Jan 03, 2018 36.16 36.30 34.75 35.79 12,682,989 +0.07(+0.19%)
Jan 02, 2018 33.95 35.76 33.78 35.72 12,561,885 +2.13(+6.34%)
Dec 29, 2017 33.59 33.59 33.59 0 -0.52(-1.54%)
Dec 28, 2017 33.54 34.18 33.54 34.12 6,532,770 +0.69(+2.06%)
Dec 27, 2017 33.89 33.89 33.36 33.43 5,554,412 -0.31(-0.93%)
Dec 26, 2017 33.36 33.90 33.22 33.74 5,208,391 +0.23(+0.68%)
Dec 22, 2017 33.94 33.95 33.32 33.52 7,886,782 -0.53(-1.57%)
Dec 21, 2017 33.26 34.13 33.17 34.05 11,906,498 +1.24(+3.78%)
Dec 20, 2017 33.11 33.29 32.54 32.81 12,044,255 +0.51(+1.57%)
Dec 19, 2017 32.34 32.53 31.85 32.30 7,877,120 +0.39(+1.23%)
Dec 18, 2017 30.75 32.19 30.75 31.91 13,650,235 +1.51(+4.96%)
Dec 15, 2017 30.27 30.54 29.75 30.40 10,029,022 +0.11(+0.38%)
Dec 14, 2017 31.12 31.77 30.24 30.29 10,475,667 -1.06(-3.38%)
Dec 13, 2017 31.22 31.62 30.59 31.35 10,451,046 -0.15(-0.48%)
Dec 12, 2017 31.89 32.27 31.43 31.50 9,930,660 -0.40(-1.26%)
Dec 11, 2017 32.12 32.77 31.69 31.90 11,830,029 +0.18(+0.57%)
Dec 08, 2017 31.74 31.94 30.56 31.72 12,461,706 +1.32(+4.33%)
Dec 07, 2017 30.52 30.86 30.06 30.40 13,866,754 +0.71(+2.38%)
Dec 06, 2017 29.70 30.70 28.90 29.70 18,620,130 +1.22(+4.29%)
Dec 05, 2017 28.07 28.69 27.76 28.48 9,484,133 -0.01(-0.03%)
Dec 04, 2017 28.49 29.19 28.46 28.48 11,462,837 +0.52(+1.84%)
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.