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

United States Steel Corp (NY: X )

39.16 +1.08 (+2.82%)
Streaming Delayed Price Updated: 3:57 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 (%)
Jul 30, 2010 39.55 40.14 38.43 39.64 13,389,151 +0.50(+1.28%)
Jul 29, 2010 40.12 40.37 38.45 39.14 4,029 -1.78(-4.35%)
Jul 28, 2010 40.92 40.92 39.36 40.92 2,475 +0.00(+0.00%)
Jul 27, 2010 40.92 42.91 40.24 40.92 16,641 -2.80(-6.40%)
Jul 26, 2010 43.84 44.44 42.86 43.72 16,972,150 -0.01(-0.02%)
Jul 23, 2010 42.10 43.76 41.61 43.73 19,305,422 +1.95(+4.67%)
Jul 22, 2010 41.18 42.27 40.73 41.78 23,709 +1.73(+4.31%)
Jul 21, 2010 40.74 41.74 39.80 40.05 20,432,138 +0.45(+1.13%)
Jul 20, 2010 39.61 39.78 36.15 39.61 19,025,868 +2.75(+7.45%)
Jul 19, 2010 37.49 37.60 36.40 36.86 8,739,661 -0.13(-0.34%)
Jul 16, 2010 36.99 38.22 36.84 36.99 10,314,203 -0.79(-2.08%)
Jul 15, 2010 38.44 38.51 37.41 37.77 11,983,512 -0.95(-2.45%)
Jul 14, 2010 38.01 39.06 37.16 38.72 26,431 +0.63(+1.67%)
Jul 13, 2010 38.38 38.53 37.54 38.09 14,313 +0.97(+2.60%)
Jul 12, 2010 38.30 38.30 36.54 37.12 11,010,939 -1.23(-3.19%)
Jul 09, 2010 38.34 38.79 36.57 38.34 14,965,849 +1.60(+4.36%)
Jul 08, 2010 36.93 36.93 35.64 36.74 11,825 +0.63(+1.73%)
Jul 07, 2010 34.18 36.17 34.00 36.12 14,488,773 +1.94(+5.68%)
Jul 06, 2010 35.04 35.66 33.71 34.18 1,251 +0.50(+1.49%)
Jul 02, 2010 33.68 34.62 33.02 33.68 11,325,863 -0.43(-1.26%)
Jul 01, 2010 34.47 35.31 33.09 34.11 21,684,172 -0.37(-1.06%)
Jun 30, 2010 34.84 35.85 34.33 34.47 1,681 -0.44(-1.25%)
Jun 29, 2010 35.93 36.59 34.62 34.91 25,978 -3.76(-9.71%)
Jun 25, 2010 38.67 39.00 37.10 38.67 14,487,386 +1.06(+2.83%)
Jun 24, 2010 39.09 39.17 37.47 37.60 11,585 -1.80(-4.56%)
Jun 23, 2010 39.02 39.86 38.09 39.40 14,909,100 +0.42(+1.08%)
Jun 22, 2010 40.69 40.71 38.80 38.98 16,730 -1.23(-3.07%)
Jun 21, 2010 40.24 41.36 39.89 40.21 18,929,320 +1.39(+3.59%)
Jun 18, 2010 38.82 39.66 38.45 38.82 12,376,003 -0.62(-1.56%)
Jun 17, 2010 40.62 40.69 38.90 39.44 11,652 -1.08(-2.67%)
Jun 16, 2010 40.46 41.04 39.95 40.52 10,310,959 -0.54(-1.31%)
Jun 15, 2010 40.23 41.13 39.33 41.05 1,956 +1.21(+3.03%)
Jun 14, 2010 41.29 41.37 39.77 39.85 14,301,368 -0.23(-0.58%)
Jun 11, 2010 38.51 40.10 38.30 40.08 14,416,940 +1.46(+3.77%)
Jun 10, 2010 38.25 38.68 37.75 38.62 19,227 +1.65(+4.47%)
Jun 09, 2010 37.74 38.74 36.70 36.97 19,263,722 +0.00(+0.00%)
Jun 08, 2010 36.34 37.11 35.86 36.97 3,410 +0.93(+2.58%)
Jun 07, 2010 37.67 37.93 36.03 36.04 17,217,518 -1.51(-4.02%)
Jun 04, 2010 37.55 39.59 37.01 37.55 28,995,290 -2.94(-7.27%)
Jun 03, 2010 41.60 41.72 39.35 40.49 16,110,279 -0.50(-1.22%)
Jun 02, 2010 39.95 40.99 39.66 40.99 12,321 +1.64(+4.16%)
Jun 01, 2010 41.18 41.66 39.36 39.36 7,881 -2.86(-6.78%)
May 28, 2010 42.22 43.52 41.61 42.22 15,732,752 -1.48(-3.38%)
May 27, 2010 41.92 43.75 41.43 43.69 20,810,258 +3.34(+8.29%)
May 26, 2010 43.42 43.48 40.19 40.35 16,048 -1.96(-4.63%)
May 25, 2010 39.19 42.65 39.00 42.31 14,356 +1.49(+3.66%)
May 24, 2010 42.08 42.38 40.66 40.81 16,137,743 -1.31(-3.10%)
May 21, 2010 40.44 43.01 40.40 42.12 28,059,686 +1.27(+3.11%)
May 20, 2010 40.85 42.79 40.58 40.85 14,080 -3.24(-7.34%)
May 19, 2010 42.62 44.39 42.40 44.09 31,818,818 +0.73(+1.69%)
May 18, 2010 46.79 47.43 43.01 43.35 69,760 -2.39(-5.22%)
May 17, 2010 46.71 46.95 43.74 45.74 27,824,536 -1.48(-3.14%)
May 14, 2010 47.22 49.23 46.08 47.22 28,939,374 -2.83(-5.66%)
May 13, 2010 50.35 51.83 49.84 50.06 25,852,862 +0.85(+1.73%)
May 12, 2010 47.70 49.30 47.33 49.21 18,176,558 +1.85(+3.91%)
May 11, 2010 48.37 48.90 47.13 47.36 6,147 -2.35(-4.73%)
May 10, 2010 49.10 49.76 48.83 49.71 17,166,654 +3.06(+6.56%)
May 07, 2010 47.06 48.37 44.79 46.65 24,920,932 -0.41(-0.87%)
May 06, 2010 46.96 49.88 43.69 47.06 23,805 +0.52(+1.11%)
May 05, 2010 47.61 49.81 46.20 46.55 25,870,350 -0.90(-1.90%)
May 04, 2010 47.99 48.05 46.35 47.45 8,753 -1.66(-3.38%)
May 03, 2010 49.19 49.46 46.99 49.11 21,822,294 +0.28(+0.57%)
Apr 30, 2010 51.11 51.68 48.51 48.83 18,440,912 -2.21(-4.32%)
Apr 29, 2010 52.66 52.66 50.58 51.04 18,999,966 -1.17(-2.24%)
Apr 28, 2010 52.05 52.81 51.42 52.21 20,345,994 +1.62(+3.20%)
Apr 27, 2010 53.65 54.27 50.23 50.59 4,526 -3.07(-5.73%)
Apr 26, 2010 53.87 54.84 53.28 53.67 16,514,368 +0.74(+1.40%)
Apr 23, 2010 52.93 53.15 51.74 52.92 15,727,134 +0.45(+0.85%)
Apr 22, 2010 51.07 52.67 50.09 52.48 19,433,432 +0.68(+1.31%)
Apr 21, 2010 52.75 53.16 50.55 51.80 12,584 -0.77(-1.46%)
Apr 20, 2010 52.83 53.89 52.37 52.57 5,704 +0.82(+1.59%)
Apr 19, 2010 52.87 53.09 50.82 51.74 24,412,160 -1.69(-3.16%)
Apr 16, 2010 54.94 55.79 52.79 53.43 26,262,188 -1.92(-3.47%)
Apr 15, 2010 57.11 57.65 55.10 55.35 16,629,286 -1.84(-3.22%)
Apr 14, 2010 58.21 58.46 56.97 57.19 12,823,363 -0.12(-0.20%)
Apr 13, 2010 57.03 58.21 56.74 57.31 11,101,444 +0.21(+0.36%)
Apr 12, 2010 57.78 58.47 56.93 57.10 12,005,869 -0.63(-1.08%)
Apr 09, 2010 59.96 60.20 57.10 57.73 22,733,588 -1.47(-2.48%)
Apr 08, 2010 59.15 59.68 58.10 59.20 19,360,480 -0.88(-1.47%)
Apr 07, 2010 62.27 62.42 59.76 60.08 22,170,392 -2.20(-3.53%)
Apr 06, 2010 61.46 63.39 61.18 62.28 18,689,932 +1.30(+2.12%)
Apr 05, 2010 59.57 61.65 59.10 60.98 16,491,926 +2.29(+3.90%)
Apr 01, 2010 57.84 58.70 58.70 58.70 17,503,768 +1.95(+3.43%)
Mar 31, 2010 56.48 57.73 56.40 56.75 12,661,945 -0.22(-0.39%)
Mar 30, 2010 58.51 58.53 56.59 56.97 14,592,568 -1.01(-1.74%)
Mar 29, 2010 57.97 58.34 57.55 57.98 14,340,734 +0.84(+1.47%)
Mar 26, 2010 56.36 57.96 56.11 57.14 21,643,898 +1.42(+2.55%)
Mar 25, 2010 57.74 58.46 55.51 55.72 23,855,578 -1.71(-2.97%)
Mar 24, 2010 55.93 57.65 55.60 57.43 19,877,436 +0.86(+1.52%)
Mar 23, 2010 54.18 56.66 53.89 56.57 20,382,466 +2.66(+4.94%)
Mar 22, 2010 51.77 54.04 51.32 53.91 15,287,080 +0.98(+1.86%)
Mar 19, 2010 54.08 54.09 52.03 52.92 16,947,500 -0.62(-1.15%)
Mar 18, 2010 54.52 55.37 53.37 53.54 19,357,262 -0.90(-1.66%)
Mar 17, 2010 56.18 56.68 54.16 54.44 18,623,396 -1.38(-2.48%)
Mar 16, 2010 54.72 55.98 54.51 55.83 16,513,899 +1.61(+2.97%)
Mar 15, 2010 53.58 54.26 53.46 54.22 13,760,864 -0.63(-1.16%)
Mar 12, 2010 54.57 55.34 54.42 54.85 15,463,588 +0.88(+1.62%)
Mar 11, 2010 52.92 54.03 52.44 53.98 14,130,745 +0.41(+0.77%)
Mar 10, 2010 54.44 54.58 52.97 53.57 18,777,542 -0.24(-0.45%)
Mar 09, 2010 53.83 55.01 53.22 53.81 23,322,934 -0.17(-0.31%)
Mar 08, 2010 54.29 54.57 53.21 53.98 22,669,656 +1.36(+2.58%)
Mar 05, 2010 51.53 52.82 51.32 52.62 20,019,646 +2.02(+3.99%)
Mar 04, 2010 50.37 51.40 50.13 50.60 23,994,988 +0.23(+0.46%)
Mar 03, 2010 50.16 51.66 49.98 50.37 18,869,496 +0.96(+1.95%)
Mar 02, 2010 49.49 50.32 48.93 49.40 16,450,388 +0.64(+1.32%)
Mar 01, 2010 47.87 48.88 47.26 48.76 15,789,281 +1.47(+3.10%)
Feb 26, 2010 47.55 47.72 46.71 47.30 13,968,393 -0.21(-0.45%)
Feb 25, 2010 45.39 47.71 44.71 47.51 21,638,176 +0.96(+2.05%)
Feb 24, 2010 45.94 46.94 45.45 46.55 18,009,122 -0.17(-0.36%)
Feb 23, 2010 47.36 47.58 45.43 46.72 18,215,458 -1.07(-2.24%)
Feb 22, 2010 48.19 48.36 47.27 47.80 14,608,315 +0.19(+0.39%)
Feb 19, 2010 45.28 47.87 45.17 47.61 25,042,008 +2.08(+4.57%)
Feb 18, 2010 44.75 45.79 44.67 45.53 18,356,600 +0.10(+0.22%)
Feb 17, 2010 46.33 46.88 44.72 45.43 21,473,040 -0.26(-0.57%)
Feb 16, 2010 43.98 46.07 43.82 45.69 30,546,854 +2.82(+6.59%)
Feb 12, 2010 41.03 42.86 42.86 42.86 29,442,038 +0.87(+2.06%)
Feb 11, 2010 39.86 42.34 39.77 42.00 25,785,772 +2.36(+5.95%)
Feb 10, 2010 40.67 41.21 39.32 39.64 22,170,168 -1.47(-3.56%)
Feb 09, 2010 40.60 41.54 40.16 41.10 24,373,522 +1.72(+4.35%)
Feb 08, 2010 40.04 41.01 38.99 39.39 18,532,638 -0.57(-1.43%)
Feb 05, 2010 39.42 40.01 37.77 39.96 32,057,756 +0.63(+1.61%)
Feb 04, 2010 40.79 40.89 39.28 39.33 22,806,388 -2.91(-6.89%)
Feb 03, 2010 42.20 42.95 41.59 42.24 14,235,737 -0.64(-1.50%)
Feb 02, 2010 43.01 43.06 41.90 42.88 23,147,872 +1.70(+4.14%)
Feb 01, 2010 40.31 42.27 40.23 41.17 21,697,734 +1.53(+3.85%)
Jan 29, 2010 41.16 42.39 39.04 39.65 33,515,422 -1.03(-2.52%)
Jan 28, 2010 42.18 42.53 40.36 40.67 30,569,672 -0.91(-2.19%)
Jan 27, 2010 43.50 43.74 40.20 41.59 53,811,796 -2.69(-6.07%)
Jan 26, 2010 50.18 47.65 44.16 44.27 46,400,760 -5.91(-11.77%)
Jan 25, 2010 50.66 51.30 49.08 50.18 17,957,574 +1.10(+2.24%)
Jan 22, 2010 50.24 52.18 48.46 49.08 31,472,892 -2.39(-4.65%)
Jan 21, 2010 56.48 56.99 51.44 51.47 30,133,382 -4.98(-8.82%)
Jan 20, 2010 57.13 57.18 55.54 56.45 16,993,394 -1.95(-3.33%)
Jan 19, 2010 56.14 58.48 55.91 58.40 15,834,171 +3.03(+5.48%)
Jan 15, 2010 56.45 55.36 55.36 55.36 14,155,158 -1.36(-2.39%)
Jan 14, 2010 56.51 57.00 55.73 56.72 12,383,697 +0.35(+0.62%)
Jan 13, 2010 56.84 57.07 54.81 56.37 14,810,899 +0.21(+0.38%)
Jan 12, 2010 55.18 57.75 55.15 56.16 25,696,006 +0.00(+0.00%)
Jan 11, 2010 59.08 59.30 56.04 56.16 21,752,824 -2.15(-3.69%)
Jan 08, 2010 54.29 58.97 54.22 58.31 29,138,258 +3.95(+7.27%)
Jan 07, 2010 53.76 54.44 52.53 54.35 13,603,373 +0.46(+0.84%)
Jan 06, 2010 51.69 54.26 51.62 53.90 13,257,907 +2.29(+4.44%)
Jan 05, 2010 51.82 52.16 51.11 51.61 10,089,133 -0.07(-0.14%)
Jan 04, 2010 50.35 52.09 50.16 51.68 11,586,930 +2.49(+5.06%)
Dec 31, 2009 49.75 49.19 49.19 49.19 4,022,383 -0.35(-0.70%)
Dec 30, 2009 48.13 49.95 48.04 49.54 8,976,129 +0.71(+1.46%)
Dec 29, 2009 50.66 50.77 48.69 48.82 9,558,549 -1.59(-3.15%)
Dec 28, 2009 51.37 51.93 50.00 50.41 9,716,837 -0.33(-0.65%)
Dec 24, 2009 49.31 50.88 49.21 50.74 6,880,366 +1.65(+3.36%)
Dec 23, 2009 47.55 49.18 47.37 49.09 7,928,714 +1.70(+3.60%)
Dec 22, 2009 46.71 47.47 46.13 47.39 9,044,273 +1.36(+2.95%)
Dec 21, 2009 44.48 46.82 44.45 46.03 12,123,007 +2.10(+4.77%)
Dec 18, 2009 44.10 44.15 43.16 43.93 8,183,712 +0.45(+1.03%)
Dec 17, 2009 43.96 44.26 43.39 43.49 8,305,381 -0.50(-1.14%)
Dec 16, 2009 43.68 44.51 43.49 43.99 10,466,534 +0.91(+2.11%)
Dec 15, 2009 42.99 43.91 42.91 43.08 6,630,065 -0.30(-0.70%)
Dec 14, 2009 43.29 43.50 43.13 43.38 9,331,632 +1.31(+3.12%)
Dec 11, 2009 41.45 42.33 41.05 42.07 9,336,825 +0.95(+2.32%)
Dec 10, 2009 41.60 42.07 40.90 41.11 10,848,745 -0.60(-1.43%)
Dec 09, 2009 39.76 41.80 39.30 41.71 15,676,262 +2.24(+5.67%)
Dec 08, 2009 39.44 39.87 39.01 39.47 9,041,380 -0.46(-1.16%)
Dec 07, 2009 39.41 40.71 39.41 39.93 9,520,455 +0.32(+0.81%)
Dec 04, 2009 40.85 41.41 38.65 39.61 15,635,839 -0.50(-1.25%)
Dec 03, 2009 40.73 41.11 39.96 40.11 10,610,293 -0.42(-1.03%)
Dec 02, 2009 40.51 41.09 40.23 40.53 8,316,317 +0.21(+0.53%)
Dec 01, 2009 40.70 41.10 40.17 40.32 11,297,781 +0.46(+1.16%)
Nov 30, 2009 39.76 40.12 39.31 39.85 15,131,672 +1.44(+3.74%)
Nov 27, 2009 37.25 38.81 37.08 38.42 6,935,944 -0.55(-1.42%)
Nov 25, 2009 37.94 39.01 37.69 38.97 8,655,625 +1.93(+5.20%)
Nov 24, 2009 37.61 37.72 36.86 37.04 7,890,436 -0.63(-1.68%)
Nov 23, 2009 37.61 38.28 37.50 37.68 8,437,788 +0.80(+2.18%)
Nov 20, 2009 36.10 36.94 35.83 36.87 8,691,691 +0.04(+0.10%)
Nov 19, 2009 37.59 37.69 36.23 36.84 10,967,695 -1.29(-3.39%)
Nov 18, 2009 37.97 38.61 37.79 38.13 11,377,944 +0.38(+1.02%)
Nov 17, 2009 36.78 37.89 36.60 37.75 9,542,649 +0.83(+2.25%)
Nov 16, 2009 36.39 37.33 36.31 36.92 12,341,205 +1.68(+4.76%)
Nov 13, 2009 35.28 35.83 34.90 35.24 9,152,154 +0.40(+1.15%)
Nov 12, 2009 34.93 35.92 34.65 34.84 11,720,501 -0.23(-0.66%)
Nov 11, 2009 34.64 35.53 34.56 35.07 13,994,319 +1.09(+3.20%)
Nov 10, 2009 34.54 34.41 33.42 33.98 10,676,863 -0.56(-1.63%)
Nov 09, 2009 33.94 34.78 33.94 34.54 10,064,853 +1.19(+3.56%)
Nov 06, 2009 32.40 33.91 32.28 33.36 15,402,296 +1.12(+3.49%)
Nov 05, 2009 32.23 32.83 31.91 32.23 10,219,347 +0.55(+1.74%)
Nov 04, 2009 32.53 33.38 31.59 31.68 19,493,192 +0.04(+0.14%)
Nov 03, 2009 30.27 32.01 30.08 31.64 14,921,543 +0.91(+2.96%)
Nov 02, 2009 31.25 31.90 29.63 30.73 18,675,542 -0.01(-0.03%)
Oct 30, 2009 32.81 33.86 30.27 30.74 20,909,652 -2.01(-6.12%)
Oct 29, 2009 32.76 34.09 32.54 32.74 20,898,872 +1.08(+3.41%)
Oct 28, 2009 33.15 33.31 31.39 31.66 20,004,692 -1.68(-5.03%)
Oct 27, 2009 35.88 35.91 32.82 33.34 26,905,876 -2.82(-7.81%)
Oct 26, 2009 36.81 37.68 35.97 36.16 13,428,494 -0.26(-0.71%)
Oct 23, 2009 36.65 36.80 36.17 36.42 10,244,106 -0.68(-1.83%)
Oct 22, 2009 37.19 37.43 35.90 37.10 11,845,188 -0.43(-1.14%)
Oct 21, 2009 37.34 38.41 37.03 37.53 13,865,837 -0.15(-0.40%)
Oct 20, 2009 37.05 37.96 36.99 37.68 14,347,957 -0.26(-0.68%)
Oct 19, 2009 38.93 39.03 37.87 37.94 13,135,666 -0.78(-2.00%)
Oct 16, 2009 39.78 39.84 38.60 38.71 12,266,376 -1.95(-4.80%)
Oct 15, 2009 39.66 40.88 39.48 40.66 10,474,798 +0.53(+1.31%)
Oct 14, 2009 39.99 40.36 39.41 40.14 13,186,783 +1.10(+2.81%)
Oct 13, 2009 37.81 39.18 37.30 39.04 13,248,265 +1.25(+3.30%)
Oct 12, 2009 38.21 39.37 37.66 37.79 12,871,148 -1.28(-3.28%)
Oct 09, 2009 39.04 39.35 38.60 39.08 8,458,901 -0.24(-0.61%)
Oct 08, 2009 39.17 39.72 38.46 39.32 12,842,353 +1.39(+3.67%)
Oct 07, 2009 38.18 38.58 37.36 37.93 10,860,864 -0.08(-0.21%)
Oct 06, 2009 38.87 39.03 37.61 38.01 14,684,877 +0.02(+0.05%)
Oct 05, 2009 36.87 38.20 36.54 37.99 14,416,233 +1.68(+4.61%)
Oct 02, 2009 36.87 37.37 36.00 36.31 19,496,498 -1.35(-3.57%)
Oct 01, 2009 39.25 39.50 37.56 37.66 16,144,464 -1.88(-4.76%)
Sep 30, 2009 41.14 41.27 39.15 39.54 16,590,323 -1.06(-2.61%)
Sep 29, 2009 41.17 41.86 40.48 40.60 11,541,788 -0.67(-1.62%)
Sep 28, 2009 41.22 42.11 40.28 41.27 12,275,646 -0.29(-0.69%)
Sep 25, 2009 42.08 43.12 41.30 41.55 10,686,779 -1.19(-2.77%)
Sep 24, 2009 44.64 44.74 42.35 42.74 13,388,621 -1.67(-3.75%)
Sep 23, 2009 44.78 46.03 44.20 44.41 14,963,949 -0.37(-0.82%)
Sep 22, 2009 44.17 44.85 43.86 44.77 11,142,848 +1.98(+4.62%)
Sep 21, 2009 42.57 43.11 42.12 42.79 9,408,918 -0.90(-2.06%)
Sep 18, 2009 44.04 44.25 43.13 43.69 12,667,222 -0.11(-0.24%)
Sep 17, 2009 44.11 44.96 43.30 43.80 15,262,302 -0.36(-0.81%)
Sep 16, 2009 44.70 45.11 43.96 44.16 18,562,064 +0.51(+1.16%)
Sep 15, 2009 41.52 44.44 41.44 43.65 20,185,982 +2.01(+4.84%)
Sep 14, 2009 39.93 41.71 39.75 41.63 11,505,582 +0.77(+1.88%)
Sep 11, 2009 41.55 42.12 40.13 40.87 15,745,216 +0.10(+0.24%)
Sep 10, 2009 39.42 40.97 38.99 40.77 13,203,739 +1.29(+3.27%)
Sep 09, 2009 38.93 39.80 38.13 39.48 12,390,880 +0.91(+2.36%)
Sep 08, 2009 38.75 39.09 38.10 38.57 10,181,607 +0.82(+2.17%)
Sep 04, 2009 37.55 37.97 36.88 37.75 7,797,998 +0.18(+0.47%)
Sep 03, 2009 38.04 38.19 36.99 37.57 8,385,281 +0.40(+1.08%)
Sep 02, 2009 37.13 37.70 36.63 37.17 8,918,057 -0.17(-0.45%)
Sep 01, 2009 38.67 39.91 37.23 37.34 15,874,408 -1.68(-4.29%)
Aug 31, 2009 38.86 39.15 38.47 39.01 10,071,542 -0.73(-1.84%)
Aug 28, 2009 39.51 39.91 38.90 39.75 13,512,360 +1.03(+2.67%)
Aug 27, 2009 38.61 39.04 37.29 38.71 14,876,806 +0.18(+0.46%)
Aug 26, 2009 39.21 39.45 38.34 38.53 14,995,981 -0.96(-2.44%)
Aug 25, 2009 40.46 40.77 39.38 39.50 11,168,862 -0.61(-1.51%)
Aug 24, 2009 40.55 41.12 39.94 40.10 11,705,146 +0.12(+0.31%)
Aug 21, 2009 39.66 40.32 39.59 39.98 10,848,769 +1.02(+2.63%)
Aug 20, 2009 38.60 39.16 38.51 38.95 10,817,104 +0.45(+1.16%)
Aug 19, 2009 37.84 39.03 37.05 38.51 16,600,010 -0.43(-1.10%)
Aug 18, 2009 38.13 39.22 37.65 38.93 14,776,982 +0.70(+1.84%)
Aug 17, 2009 38.89 38.95 37.60 38.23 18,155,562 -2.89(-7.02%)
Aug 14, 2009 42.42 42.42 40.81 41.12 14,103,365 -1.05(-2.49%)
Aug 13, 2009 40.81 42.25 40.06 42.17 16,524,261 +2.02(+5.04%)
Aug 12, 2009 38.52 40.63 38.32 40.15 16,103,411 +1.65(+4.28%)
Aug 11, 2009 38.54 38.69 37.62 38.50 12,526,075 -0.58(-1.48%)
Aug 10, 2009 39.43 39.61 38.52 39.08 13,130,125 -0.93(-2.32%)
Aug 07, 2009 39.42 40.32 38.15 40.00 18,547,198 +1.37(+3.55%)
Aug 06, 2009 40.40 40.78 38.29 38.63 21,851,324 -1.42(-3.53%)
Aug 05, 2009 39.17 40.26 38.24 40.05 19,794,338 +1.32(+3.40%)
Aug 04, 2009 37.83 38.93 37.76 38.73 16,400,196 +0.42(+1.09%)
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.