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

United States Steel Corp (NY: X )

38.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2020 14.11 14.25 13.80 13.86 8,981,704 -0.35(-2.47%)
Nov 27, 2020 14.26 14.54 13.92 14.21 7,977,999 +0.17(+1.18%)
Nov 25, 2020 13.68 14.16 13.36 14.05 17,386,674 +0.13(+0.91%)
Nov 24, 2020 11.72 13.99 11.68 13.92 37,288,240 +2.63(+23.27%)
Nov 23, 2020 10.92 11.36 10.92 11.29 11,543,063 +0.59(+5.47%)
Nov 20, 2020 10.89 10.98 10.69 10.71 6,683,891 -0.13(-1.17%)
Nov 19, 2020 10.67 10.88 10.47 10.83 9,472,053 +0.16(+1.46%)
Nov 18, 2020 10.89 11.28 10.67 10.68 11,510,475 -0.17(-1.53%)
Nov 17, 2020 10.73 10.95 10.50 10.84 7,536,467 +0.00(+0.00%)
Nov 16, 2020 10.64 10.98 10.52 10.84 15,710,361 +0.51(+4.91%)
Nov 13, 2020 9.866 10.39 9.817 10.33 11,646,774 +0.60(+6.12%)
Nov 12, 2020 9.846 10.13 9.651 9.739 9,196,112 -0.25(-2.54%)
Nov 11, 2020 10.16 10.26 9.866 9.993 8,767,324 -0.14(-1.35%)
Nov 10, 2020 10.32 10.48 9.983 10.13 10,287,793 -0.16(-1.52%)
Nov 09, 2020 10.35 10.74 9.729 10.29 18,903,488 +0.62(+6.36%)
Nov 06, 2020 9.514 10.00 9.485 9.670 12,238,597 +0.23(+2.48%)
Nov 05, 2020 9.016 9.680 9.007 9.436 11,868,982 +0.57(+6.38%)
Nov 04, 2020 9.485 9.485 8.743 8.870 23,689,310 -0.85(-8.73%)
Nov 03, 2020 9.758 9.856 9.582 9.719 7,943,919 +0.11(+1.12%)
Nov 02, 2020 9.690 9.690 9.260 9.612 10,060,772 +0.19(+1.97%)
Oct 30, 2020 9.524 9.904 9.280 9.426 16,397,088 -0.17(-1.73%)
Oct 29, 2020 9.153 9.670 8.977 9.592 10,471,038 +0.47(+5.13%)
Oct 28, 2020 9.612 9.699 9.075 9.124 15,014,680 -0.68(-6.97%)
Oct 27, 2020 9.446 10.06 9.182 9.807 16,862,836 +0.43(+4.58%)
Oct 26, 2020 9.485 9.739 9.309 9.377 12,352,903 -0.33(-3.42%)
Oct 23, 2020 9.270 10.05 9.231 9.709 22,260,988 +0.58(+6.30%)
Oct 22, 2020 8.743 9.251 8.685 9.133 11,346,390 +0.45(+5.17%)
Oct 21, 2020 8.636 8.929 8.607 8.685 5,766,008 +0.07(+0.79%)
Oct 20, 2020 8.909 9.046 8.607 8.616 10,604,987 -0.16(-1.78%)
Oct 19, 2020 8.831 9.329 8.733 8.772 17,392,324 +0.03(+0.33%)
Oct 16, 2020 8.470 8.860 8.324 8.743 11,827,101 +0.29(+3.46%)
Oct 15, 2020 8.148 8.470 8.119 8.450 6,489,596 +0.10(+1.17%)
Oct 14, 2020 8.187 8.450 8.080 8.353 8,081,147 +0.22(+2.76%)
Oct 13, 2020 8.031 8.285 8.031 8.128 6,459,861 -0.03(-0.36%)
Oct 12, 2020 8.128 8.236 8.031 8.158 5,971,206 +0.00(+0.00%)
Oct 09, 2020 8.450 8.566 7.987 8.158 10,586,172 -0.17(-1.99%)
Oct 08, 2020 8.343 8.548 8.206 8.324 9,600,726 +0.06(+0.71%)
Oct 07, 2020 7.660 8.304 7.641 8.265 14,986,118 +0.78(+10.43%)
Oct 06, 2020 7.787 7.860 7.406 7.484 7,405,028 -0.16(-2.04%)
Oct 05, 2020 7.572 7.855 7.533 7.641 7,591,817 +0.18(+2.35%)
Oct 02, 2020 7.104 7.543 7.075 7.465 9,348,420 +0.17(+2.27%)
Oct 01, 2020 7.231 7.406 7.153 7.299 9,772,762 +0.14(+1.91%)
Sep 30, 2020 7.192 7.494 7.143 7.162 9,314,294 -0.02(-0.27%)
Sep 29, 2020 7.387 7.484 7.133 7.182 8,217,412 -0.21(-2.90%)
Sep 28, 2020 7.172 7.484 7.075 7.397 12,095,838 +0.46(+6.61%)
Sep 25, 2020 6.801 6.977 6.684 6.938 7,022,741 +0.04(+0.57%)
Sep 24, 2020 6.948 7.104 6.704 6.899 10,156,611 -0.10(-1.39%)
Sep 23, 2020 7.270 7.445 6.997 6.997 12,862,482 -0.27(-3.76%)
Sep 22, 2020 7.904 7.904 7.250 7.270 16,153,609 -0.50(-6.41%)
Sep 21, 2020 8.236 8.355 7.728 7.767 18,696,578 -0.84(-9.75%)
Sep 18, 2020 8.255 9.026 8.156 8.607 30,452,922 +0.40(+4.88%)
Sep 17, 2020 7.445 8.294 7.250 8.206 22,802,032 +0.63(+8.38%)
Sep 16, 2020 7.367 7.680 7.201 7.572 8,993,225 +0.23(+3.19%)
Sep 15, 2020 7.260 7.475 7.162 7.338 8,191,519 +0.12(+1.62%)
Sep 14, 2020 7.094 7.250 6.997 7.221 6,606,839 +0.20(+2.78%)
Sep 11, 2020 7.172 7.201 6.967 7.026 7,268,795 -0.10(-1.37%)
Sep 10, 2020 7.182 7.221 7.036 7.123 9,092,265 -0.09(-1.22%)
Sep 09, 2020 7.338 7.358 7.055 7.211 7,916,111 -0.07(-0.94%)
Sep 08, 2020 7.533 7.543 7.143 7.279 10,701,307 -0.41(-5.33%)
Sep 04, 2020 7.650 7.792 7.348 7.689 11,357,538 +0.20(+2.60%)
Sep 03, 2020 7.601 7.806 7.455 7.494 8,077,812 -0.13(-1.66%)
Sep 02, 2020 7.631 7.680 7.426 7.621 7,139,961 +0.01(+0.13%)
Sep 01, 2020 7.572 7.660 7.387 7.611 7,288,789 -0.03(-0.38%)
Aug 31, 2020 7.884 7.904 7.641 7.641 4,737,486 -0.13(-1.63%)
Aug 28, 2020 7.601 7.826 7.582 7.767 8,361,231 +0.25(+3.38%)
Aug 27, 2020 7.709 7.806 7.309 7.514 9,913,586 -0.17(-2.16%)
Aug 26, 2020 7.660 7.826 7.621 7.680 6,824,090 +0.05(+0.64%)
Aug 25, 2020 7.689 7.758 7.426 7.631 5,317,750 -0.04(-0.51%)
Aug 24, 2020 7.455 7.680 7.309 7.670 7,681,561 +0.34(+4.66%)
Aug 21, 2020 7.631 7.689 7.319 7.328 7,781,912 -0.41(-5.30%)
Aug 20, 2020 7.523 7.758 7.465 7.738 5,939,643 +0.03(+0.38%)
Aug 19, 2020 7.787 8.041 7.689 7.709 6,804,521 +0.00(+0.00%)
Aug 18, 2020 7.709 7.836 7.601 7.709 7,689,507 +0.03(+0.38%)
Aug 17, 2020 7.670 7.845 7.611 7.680 7,729,508 +0.08(+1.03%)
Aug 14, 2020 7.377 7.689 7.289 7.601 5,776,996 +0.15(+1.96%)
Aug 13, 2020 7.592 7.709 7.406 7.455 7,026,191 -0.28(-3.66%)
Aug 12, 2020 7.709 7.767 7.397 7.738 12,479,368 +0.24(+3.26%)
Aug 11, 2020 7.904 8.002 7.455 7.494 12,448,717 -0.20(-2.66%)
Aug 10, 2020 7.153 7.728 7.153 7.699 13,565,364 +0.61(+8.68%)
Aug 07, 2020 6.840 7.084 6.704 7.084 7,863,691 +0.14(+1.97%)
Aug 06, 2020 7.094 7.143 6.928 6.948 7,747,553 -0.19(-2.60%)
Aug 05, 2020 7.084 7.279 6.996 7.133 10,232,630 +0.19(+2.66%)
Aug 04, 2020 6.655 6.996 6.587 6.948 8,640,310 +0.25(+3.78%)
Aug 03, 2020 6.616 6.743 6.460 6.694 10,804,040 +0.20(+3.15%)
Jul 31, 2020 7.162 7.211 6.460 6.490 25,772,636 -0.68(-9.51%)
Jul 30, 2020 7.328 7.415 7.113 7.172 11,395,275 -0.37(-4.91%)
Jul 29, 2020 7.376 7.552 7.289 7.542 8,316,894 +0.19(+2.65%)
Jul 28, 2020 7.795 7.834 7.347 7.347 11,753,122 -0.55(-6.91%)
Jul 27, 2020 7.698 7.893 7.620 7.893 6,046,344 +0.20(+2.66%)
Jul 24, 2020 7.630 7.737 7.552 7.688 9,792,364 -0.04(-0.50%)
Jul 23, 2020 7.766 7.893 7.649 7.727 6,638,552 -0.02(-0.25%)
Jul 22, 2020 7.698 7.766 7.566 7.747 5,099,409 -0.04(-0.50%)
Jul 21, 2020 7.542 7.844 7.503 7.786 11,596,253 +0.40(+5.41%)
Jul 20, 2020 7.493 7.630 7.357 7.386 7,798,466 -0.12(-1.56%)
Jul 17, 2020 7.844 7.864 7.474 7.503 10,580,618 -0.34(-4.35%)
Jul 16, 2020 7.727 7.981 7.620 7.844 9,568,084 +0.00(+0.00%)
Jul 15, 2020 7.844 7.893 7.454 7.844 16,135,194 +0.22(+2.94%)
Jul 14, 2020 7.094 7.620 7.026 7.620 14,700,864 +0.51(+7.12%)
Jul 13, 2020 7.337 7.503 7.074 7.113 15,087,710 -0.06(-0.82%)
Jul 10, 2020 6.529 7.191 6.451 7.172 16,812,962 +0.63(+9.69%)
Jul 09, 2020 6.568 6.655 6.412 6.538 10,573,704 -0.10(-1.47%)
Jul 08, 2020 6.772 6.802 6.490 6.636 14,277,125 -0.12(-1.73%)
Jul 07, 2020 6.821 6.957 6.704 6.753 9,104,934 -0.19(-2.67%)
Jul 06, 2020 7.133 7.133 6.675 6.938 13,542,503 +0.05(+0.71%)
Jul 02, 2020 6.870 7.172 6.821 6.889 16,799,620 +0.19(+2.76%)
Jul 01, 2020 6.977 7.065 6.607 6.704 17,352,976 -0.33(-4.71%)
Jun 30, 2020 7.055 7.123 6.889 7.035 15,161,833 -0.06(-0.82%)
Jun 29, 2020 7.065 7.221 6.967 7.094 10,784,613 +0.12(+1.68%)
Jun 26, 2020 7.250 7.328 6.943 6.977 44,233,224 -0.41(-5.54%)
Jun 25, 2020 7.172 7.415 7.065 7.386 14,572,798 +0.13(+1.75%)
Jun 24, 2020 7.649 7.727 7.230 7.260 21,261,598 -0.54(-6.88%)
Jun 23, 2020 8.039 8.224 7.766 7.795 16,073,087 -0.05(-0.62%)
Jun 22, 2020 7.932 7.961 7.347 7.844 28,845,132 -0.06(-0.74%)
Jun 19, 2020 8.166 8.244 7.893 7.903 25,007,576 -0.04(-0.49%)
Jun 18, 2020 7.893 8.263 7.883 7.942 82,052,912 -1.20(-13.11%)
Jun 17, 2020 9.949 10.04 9.023 9.140 22,691,158 -1.06(-10.41%)
Jun 16, 2020 10.24 10.43 9.842 10.20 18,672,366 +0.93(+9.98%)
Jun 15, 2020 8.536 9.423 8.497 9.277 12,746,483 +0.28(+3.14%)
Jun 12, 2020 8.750 9.033 8.487 8.994 15,264,061 +0.88(+10.80%)
Jun 11, 2020 9.043 9.199 8.098 8.117 19,297,924 -1.67(-17.03%)
Jun 10, 2020 10.14 10.25 9.705 9.783 11,231,256 -0.34(-3.37%)
Jun 09, 2020 10.44 10.68 9.998 10.12 12,629,571 -0.69(-6.40%)
Jun 08, 2020 10.19 10.65 10.08 10.82 13,664,053 +0.89(+8.93%)
Jun 05, 2020 9.579 10.32 9.569 9.929 22,723,888 +0.85(+9.33%)
Jun 04, 2020 8.429 9.082 8.390 9.082 13,350,301 +0.61(+7.25%)
Jun 03, 2020 8.429 8.556 8.263 8.468 8,906,656 +0.22(+2.72%)
Jun 02, 2020 8.380 8.526 8.214 8.244 10,352,544 +0.00(+0.00%)
Jun 01, 2020 7.844 8.273 7.795 8.244 8,924,258 +0.41(+5.22%)
May 29, 2020 7.981 7.990 7.688 7.834 10,093,463 -0.22(-2.78%)
May 28, 2020 8.234 8.370 8.010 8.059 8,508,168 -0.25(-3.05%)
May 27, 2020 8.010 8.322 7.766 8.312 15,105,817 +0.52(+6.63%)
May 26, 2020 7.445 7.873 7.367 7.795 15,103,695 +0.61(+8.55%)
May 22, 2020 7.289 7.308 7.006 7.182 10,034,967 -0.11(-1.47%)
May 21, 2020 7.688 7.688 7.269 7.289 12,024,088 -0.43(-5.56%)
May 20, 2020 7.727 7.815 7.542 7.718 8,016,802 +0.25(+3.39%)
May 19, 2020 7.415 7.815 7.269 7.464 11,372,531 +0.05(+0.66%)
May 18, 2020 7.454 7.825 7.269 7.415 13,860,994 +0.43(+6.14%)
May 15, 2020 7.016 7.211 6.862 6.987 6,617,491 -0.07(-0.97%)
May 14, 2020 6.772 7.221 6.704 7.055 11,487,488 +0.01(+0.14%)
May 13, 2020 7.552 7.620 6.938 7.045 16,618,804 -0.54(-7.07%)
May 12, 2020 8.039 8.234 7.513 7.581 12,470,587 -0.41(-5.12%)
May 11, 2020 8.117 8.137 7.893 7.990 11,200,455 -0.33(-3.98%)
May 08, 2020 7.942 8.341 7.942 8.322 11,998,160 +0.47(+5.96%)
May 07, 2020 7.883 8.107 7.776 7.854 8,162,686 +0.08(+1.00%)
May 06, 2020 7.980 8.126 7.747 7.776 8,403,785 -0.07(-0.87%)
May 05, 2020 8.282 8.564 7.796 7.844 17,875,550 -0.23(-2.89%)
May 04, 2020 7.192 8.204 7.105 8.078 21,184,186 +0.77(+10.52%)
May 01, 2020 7.212 8.272 7.075 7.309 29,075,182 -0.17(-2.21%)
Apr 30, 2020 7.650 7.834 7.319 7.474 14,163,250 -0.31(-4.00%)
Apr 29, 2020 7.552 7.971 7.387 7.786 14,491,231 +0.45(+6.10%)
Apr 28, 2020 7.280 7.494 6.910 7.338 12,110,062 +0.25(+3.57%)
Apr 27, 2020 6.764 7.406 6.550 7.085 17,353,394 +0.45(+6.74%)
Apr 24, 2020 6.637 6.792 6.501 6.637 7,987,052 +0.11(+1.64%)
Apr 23, 2020 6.414 6.803 6.375 6.530 12,706,851 +0.19(+3.07%)
Apr 22, 2020 6.706 6.754 6.316 6.336 10,465,854 -0.18(-2.69%)
Apr 21, 2020 6.258 6.608 6.238 6.511 11,894,577 +0.10(+1.52%)
Apr 20, 2020 6.375 6.657 6.258 6.414 12,872,805 -0.19(-2.95%)
Apr 17, 2020 6.589 6.696 6.394 6.608 18,494,178 +0.27(+4.30%)
Apr 16, 2020 6.365 6.423 6.170 6.336 13,714,099 -0.04(-0.61%)
Apr 15, 2020 6.287 6.404 6.131 6.375 17,566,422 -0.30(-4.52%)
Apr 14, 2020 6.754 6.949 6.589 6.676 12,356,901 +0.06(+0.88%)
Apr 13, 2020 6.754 6.842 6.521 6.618 12,913,821 -0.01(-0.15%)
Apr 09, 2020 6.910 7.105 6.560 6.628 20,650,000 +0.05(+0.74%)
Apr 08, 2020 6.375 6.735 6.326 6.579 13,125,886 +0.29(+4.64%)
Apr 07, 2020 6.521 6.725 6.238 6.287 17,589,424 +0.11(+1.73%)
Apr 06, 2020 6.005 6.394 5.985 6.180 15,628,637 +0.38(+6.54%)
Apr 03, 2020 5.898 6.258 5.732 5.800 16,217,624 -0.18(-2.93%)
Apr 02, 2020 6.268 6.560 5.693 5.976 27,168,606 -0.24(-3.91%)
Apr 01, 2020 5.946 6.988 5.820 6.219 31,081,132 +0.08(+1.27%)
Mar 31, 2020 5.645 6.404 5.547 6.141 34,276,824 +0.48(+8.42%)
Mar 30, 2020 5.596 5.810 5.314 5.664 15,611,484 +0.04(+0.69%)
Mar 27, 2020 5.693 5.820 5.343 5.625 20,410,488 -0.32(-5.40%)
Mar 26, 2020 5.820 6.170 5.645 5.946 17,711,408 +0.23(+4.09%)
Mar 25, 2020 5.859 5.995 5.518 5.713 22,161,438 -0.08(-1.34%)
Mar 24, 2020 5.781 6.034 5.450 5.791 23,218,770 +0.50(+9.38%)
Mar 23, 2020 5.080 5.684 4.963 5.294 20,212,026 +0.15(+2.84%)
Mar 20, 2020 5.032 5.304 4.817 5.148 24,618,352 +0.01(+0.19%)
Mar 19, 2020 4.817 5.285 4.487 5.139 19,542,646 +0.37(+7.76%)
Mar 18, 2020 5.061 5.343 4.428 4.769 28,531,482 -0.66(-12.19%)
Mar 17, 2020 5.294 6.083 5.236 5.431 31,090,556 +0.25(+4.89%)
Mar 16, 2020 4.671 5.197 4.418 5.178 23,545,988 -0.10(-1.84%)
Mar 13, 2020 5.343 5.372 4.788 5.275 24,255,846 +0.34(+6.90%)
Mar 12, 2020 5.197 5.333 4.837 4.934 25,105,602 -0.90(-15.36%)
Mar 11, 2020 6.219 6.297 5.732 5.830 22,788,666 -0.61(-9.52%)
Mar 10, 2020 6.336 6.472 5.732 6.443 20,454,398 +0.57(+9.78%)
Mar 09, 2020 6.005 6.414 5.693 5.869 20,572,148 -1.02(-14.83%)
Mar 06, 2020 7.027 7.484 6.813 6.890 20,080,450 -0.35(-4.84%)
Mar 05, 2020 7.572 7.776 7.056 7.241 19,199,372 -0.59(-7.58%)
Mar 04, 2020 7.864 7.864 7.611 7.834 11,226,479 +0.14(+1.77%)
Mar 03, 2020 8.010 8.350 7.474 7.698 20,234,582 -0.35(-4.35%)
Mar 02, 2020 7.932 8.049 7.611 8.049 17,827,794 +0.24(+3.12%)
Feb 28, 2020 7.299 7.893 7.212 7.805 22,078,960 +0.24(+3.22%)
Feb 27, 2020 7.786 7.903 7.348 7.562 23,622,780 -0.48(-5.93%)
Feb 26, 2020 8.399 8.448 8.019 8.039 15,180,218 -0.23(-2.82%)
Feb 25, 2020 8.963 9.061 8.117 8.272 19,550,340 -0.62(-7.00%)
Feb 24, 2020 8.778 9.032 8.642 8.895 13,608,239 -0.28(-3.08%)
Feb 21, 2020 8.993 9.216 8.774 9.178 11,298,003 +0.16(+1.73%)
Feb 20, 2020 8.963 9.139 8.915 9.022 9,393,695 +0.07(+0.76%)
Feb 19, 2020 8.613 8.973 8.613 8.954 13,926,400 +0.37(+4.31%)
Feb 18, 2020 8.448 8.623 8.418 8.584 8,695,170 +0.03(+0.34%)
Feb 14, 2020 8.730 8.759 8.457 8.555 19,837,342 -0.18(-2.01%)
Feb 13, 2020 8.817 8.983 8.681 8.730 12,415,271 -0.15(-1.64%)
Feb 12, 2020 9.080 9.178 8.856 8.876 13,958,039 -0.05(-0.55%)
Feb 11, 2020 8.827 9.129 8.788 8.924 11,034,763 +0.16(+1.78%)
Feb 10, 2020 8.778 8.886 8.633 8.769 11,447,008 -0.05(-0.55%)
Feb 07, 2020 9.080 9.100 8.788 8.817 13,734,232 -0.36(-3.92%)
Feb 06, 2020 9.586 9.605 9.139 9.178 13,173,239 -0.05(-0.53%)
Feb 05, 2020 9.032 9.265 8.993 9.226 15,380,509 +0.36(+4.06%)
Feb 04, 2020 8.944 9.119 8.837 8.866 15,116,627 +0.09(+1.00%)
Feb 03, 2020 8.847 9.041 8.711 8.779 16,594,831 -0.04(-0.44%)
Jan 31, 2020 9.284 9.411 8.793 8.818 27,840,836 -0.32(-3.51%)
Jan 30, 2020 9.022 9.226 8.837 9.139 16,945,558 +0.08(+0.86%)
Jan 29, 2020 8.934 9.294 8.934 9.061 15,178,766 +0.14(+1.53%)
Jan 28, 2020 8.993 9.139 8.798 8.925 14,205,756 +0.09(+0.99%)
Jan 27, 2020 8.866 8.983 8.750 8.837 14,786,946 -0.30(-3.30%)
Jan 24, 2020 9.391 9.430 8.993 9.139 15,211,673 -0.28(-2.99%)
Jan 23, 2020 9.527 9.557 9.168 9.421 18,142,660 -0.27(-2.81%)
Jan 22, 2020 9.673 9.751 9.498 9.693 14,262,737 +0.02(+0.20%)
Jan 21, 2020 10.22 10.22 9.537 9.673 27,748,632 -0.53(-5.24%)
Jan 17, 2020 10.24 10.37 10.12 10.21 11,878,697 +0.04(+0.38%)
Jan 16, 2020 10.26 10.37 10.14 10.17 10,837,784 -0.04(-0.38%)
Jan 15, 2020 10.62 10.66 10.12 10.21 18,585,426 -0.40(-3.76%)
Jan 14, 2020 10.40 10.76 10.32 10.61 17,221,294 +0.18(+1.77%)
Jan 13, 2020 10.47 10.62 10.28 10.42 9,667,323 +0.00(+0.00%)
Jan 10, 2020 10.51 10.64 10.34 10.42 9,550,150 -0.13(-1.20%)
Jan 09, 2020 10.76 10.83 10.22 10.55 20,456,480 -0.29(-2.69%)
Jan 08, 2020 10.82 10.96 10.71 10.84 10,214,048 +0.02(+0.18%)
Jan 07, 2020 10.53 10.90 10.53 10.82 12,280,565 +0.33(+3.15%)
Jan 06, 2020 10.40 10.68 10.34 10.49 9,961,928 +0.05(+0.47%)
Jan 03, 2020 10.35 10.59 10.31 10.44 10,794,551 -0.08(-0.74%)
Jan 02, 2020 11.23 11.28 10.42 10.52 19,284,516 -0.57(-5.17%)
Dec 31, 2019 10.87 11.30 10.83 11.09 11,210,620 +0.17(+1.51%)
Dec 30, 2019 10.87 11.15 10.85 10.93 11,492,116 +0.10(+0.90%)
Dec 27, 2019 11.01 11.04 10.79 10.83 14,987,643 -0.28(-2.54%)
Dec 26, 2019 11.67 11.68 11.01 11.11 17,592,210 -0.45(-3.87%)
Dec 24, 2019 11.47 11.83 11.46 11.56 8,428,974 +0.08(+0.68%)
Dec 23, 2019 11.54 11.70 11.37 11.48 13,904,340 -0.11(-0.92%)
Dec 20, 2019 12.06 12.14 11.50 11.59 44,139,328 -1.40(-10.78%)
Dec 19, 2019 13.28 13.53 12.89 12.99 12,573,947 -0.24(-1.84%)
Dec 18, 2019 13.09 13.31 12.87 13.23 10,558,286 +0.13(+0.96%)
Dec 17, 2019 12.81 13.25 12.70 13.11 13,453,788 +0.29(+2.28%)
Dec 16, 2019 13.39 13.57 12.75 12.81 19,439,360 -0.52(-3.87%)
Dec 13, 2019 13.83 13.96 13.23 13.33 14,596,672 -0.51(-3.65%)
Dec 12, 2019 13.36 14.02 13.22 13.83 14,205,518 +0.32(+2.37%)
Dec 11, 2019 13.56 14.12 13.46 13.51 13,563,674 +0.01(+0.07%)
Dec 10, 2019 13.61 13.72 13.36 13.50 10,850,582 -0.19(-1.42%)
Dec 09, 2019 13.72 14.04 13.63 13.70 12,052,941 +0.15(+1.08%)
Dec 06, 2019 13.20 13.73 13.20 13.55 15,875,738 +0.59(+4.58%)
Dec 05, 2019 13.07 13.11 12.66 12.96 9,946,832 -0.01(-0.08%)
Dec 04, 2019 12.89 13.37 12.80 12.97 13,795,938 +0.19(+1.52%)
Dec 03, 2019 12.93 12.93 12.40 12.77 15,272,835 -0.52(-3.88%)
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.