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

United States Steel Corp (NY: X )

37.42 +0.25 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2006 62.87 63.20 61.73 62.73 4,061,112 +0.24(+0.39%)
Jun 29, 2006 60.63 62.58 60.09 62.49 5,790,204 +1.98(+3.27%)
Jun 28, 2006 59.35 60.75 59.16 60.51 3,864,271 +1.50(+2.55%)
Jun 27, 2006 59.14 60.16 58.83 59.01 4,750,782 -0.08(-0.14%)
Jun 26, 2006 58.02 59.27 57.53 59.09 4,608,824 +1.82(+3.17%)
Jun 23, 2006 56.42 57.90 56.14 57.27 3,893,669 +0.60(+1.06%)
Jun 22, 2006 57.26 57.71 55.69 56.67 4,509,900 -0.27(-0.47%)
Jun 21, 2006 54.44 57.31 54.43 56.94 7,541,763 +2.51(+4.60%)
Jun 20, 2006 55.03 55.66 53.90 54.44 6,363,624 -0.31(-0.57%)
Jun 19, 2006 56.31 56.63 54.12 54.75 6,157,170 -1.56(-2.76%)
Jun 16, 2006 57.15 57.26 55.29 56.31 5,371,149 -0.95(-1.66%)
Jun 15, 2006 53.72 57.44 53.54 57.26 8,612,930 +4.03(+7.58%)
Jun 14, 2006 51.39 53.41 51.34 53.22 6,923,519 +2.24(+4.39%)
Jun 13, 2006 51.71 53.12 50.23 50.99 9,003,482 -0.77(-1.49%)
Jun 12, 2006 54.28 55.50 51.75 51.75 6,675,596 -2.51(-4.63%)
Jun 09, 2006 55.33 56.51 53.56 54.27 7,841,663 -0.30(-0.54%)
Jun 08, 2006 53.68 54.88 51.57 54.56 10,862,571 +0.34(+0.63%)
Jun 07, 2006 57.17 57.98 54.12 54.22 7,302,893 -2.95(-5.16%)
Jun 06, 2006 58.16 58.37 55.69 57.18 8,166,489 -0.99(-1.71%)
Jun 05, 2006 61.86 62.04 57.98 58.17 6,994,834 -4.02(-6.46%)
Jun 02, 2006 61.60 62.22 60.72 62.19 5,507,629 +0.99(+1.62%)
Jun 01, 2006 58.73 61.26 57.78 61.19 6,312,653 +1.81(+3.04%)
May 31, 2006 58.60 59.91 58.23 59.39 5,346,558 +1.73(+2.99%)
May 30, 2006 59.67 59.76 57.26 57.66 6,004,705 -2.70(-4.48%)
May 26, 2006 58.82 60.46 58.39 60.36 5,978,773 +2.21(+3.80%)
May 25, 2006 55.02 58.21 54.79 58.15 8,382,332 +4.05(+7.49%)
May 24, 2006 54.26 55.81 52.56 54.10 9,340,268 -0.06(-0.12%)
May 23, 2006 55.65 57.18 54.12 54.16 7,569,372 -0.25(-0.46%)
May 22, 2006 56.45 56.52 52.50 54.41 11,194,551 -2.84(-4.97%)
May 19, 2006 58.02 58.82 56.25 57.26 9,221,113 +0.28(+0.49%)
May 18, 2006 58.15 59.60 56.67 56.98 6,398,499 -0.50(-0.87%)
May 17, 2006 59.72 61.14 56.81 57.48 7,964,171 -2.86(-4.74%)
May 16, 2006 62.28 62.94 58.69 60.34 6,389,892 -1.62(-2.61%)
May 15, 2006 62.18 63.27 60.24 61.96 7,207,770 -0.96(-1.52%)
May 12, 2006 65.93 65.93 62.27 62.92 5,849,446 -3.03(-4.60%)
May 11, 2006 68.99 69.58 65.76 65.95 4,753,017 -2.58(-3.76%)
May 10, 2006 66.20 68.66 65.90 68.53 3,310,748 +1.66(+2.49%)
May 09, 2006 66.83 67.68 66.05 66.86 3,125,085 -0.04(-0.07%)
May 08, 2006 67.28 67.90 66.44 66.91 3,151,911 -0.28(-0.41%)
May 05, 2006 67.35 68.16 66.53 67.19 4,075,420 +0.14(+0.21%)
May 04, 2006 66.83 67.52 66.20 67.04 4,035,068 +0.42(+0.63%)
May 03, 2006 65.84 66.74 64.75 66.62 4,307,471 +0.81(+1.22%)
May 02, 2006 64.95 65.82 64.00 65.82 4,188,092 +1.63(+2.54%)
May 01, 2006 62.27 64.86 62.09 64.19 6,812,859 +2.91(+4.74%)
Apr 28, 2006 59.72 61.40 59.72 61.28 4,075,867 +2.08(+3.51%)
Apr 27, 2006 61.29 61.32 58.96 59.21 8,528,202 -2.48(-4.02%)
Apr 26, 2006 60.39 62.51 60.39 61.68 5,909,471 +2.28(+3.84%)
Apr 25, 2006 62.52 62.52 59.08 59.40 6,963,200 -1.86(-3.04%)
Apr 24, 2006 60.07 61.46 59.56 61.26 4,482,515 +1.19(+1.98%)
Apr 21, 2006 60.12 60.75 59.58 60.07 3,877,349 +0.87(+1.47%)
Apr 20, 2006 60.97 61.15 58.21 59.21 5,522,384 -2.52(-4.09%)
Apr 19, 2006 61.01 61.80 59.90 61.73 3,284,480 +1.06(+1.75%)
Apr 18, 2006 57.92 60.96 58.33 60.66 5,425,584 +2.76(+4.76%)
Apr 17, 2006 57.48 58.00 57.24 57.91 3,258,883 +1.49(+2.65%)
Apr 13, 2006 55.83 56.81 54.79 56.42 2,253,776 +0.58(+1.04%)
Apr 12, 2006 55.65 56.12 54.85 55.83 2,180,115 +0.24(+0.43%)
Apr 11, 2006 56.88 57.41 55.21 55.59 2,798,805 -1.04(-1.83%)
Apr 10, 2006 56.81 57.39 56.06 56.63 2,869,672 -0.27(-0.47%)
Apr 07, 2006 58.33 58.42 56.00 56.90 4,949,746 -1.07(-1.85%)
Apr 06, 2006 56.59 58.14 56.26 57.97 5,525,961 +2.04(+3.65%)
Apr 05, 2006 55.85 56.59 54.75 55.93 3,744,446 +0.08(+0.14%)
Apr 04, 2006 55.39 56.59 54.99 55.85 4,373,867 +0.21(+0.39%)
Apr 03, 2006 55.42 56.88 54.92 55.64 4,149,081 +1.35(+2.49%)
Mar 31, 2006 55.49 55.49 53.88 54.29 3,143,640 -1.19(-2.14%)
Mar 30, 2006 56.81 57.68 55.38 55.48 4,024,449 -1.08(-1.91%)
Mar 29, 2006 56.05 56.97 55.25 56.56 4,125,273 +1.68(+3.06%)
Mar 28, 2006 55.75 56.16 54.75 54.88 3,566,942 -0.31(-0.57%)
Mar 27, 2006 55.06 55.61 54.39 55.19 2,339,622 +0.13(+0.24%)
Mar 24, 2006 53.68 55.32 53.63 55.06 2,902,982 +0.72(+1.33%)
Mar 23, 2006 53.59 54.71 53.59 54.33 3,384,297 +0.78(+1.45%)
Mar 22, 2006 51.45 54.01 51.45 53.55 4,429,309 +2.24(+4.36%)
Mar 21, 2006 52.43 53.14 51.15 51.32 3,033,986 -0.95(-1.81%)
Mar 20, 2006 53.11 53.59 52.24 52.26 3,489,257 -0.46(-0.87%)
Mar 17, 2006 52.38 53.23 51.47 52.72 7,166,301 +1.05(+2.03%)
Mar 16, 2006 52.16 52.51 51.06 51.67 2,495,664 -0.37(-0.70%)
Mar 15, 2006 51.53 52.32 51.35 52.04 3,127,767 +0.44(+0.85%)
Mar 14, 2006 50.65 51.70 50.23 51.60 4,216,595 +2.00(+4.04%)
Mar 13, 2006 51.24 51.24 49.57 49.60 3,181,085 -1.55(-3.03%)
Mar 10, 2006 50.38 51.58 49.63 51.15 4,934,544 +1.90(+3.85%)
Mar 09, 2006 50.82 51.30 49.03 49.25 3,844,263 -0.49(-0.99%)
Mar 08, 2006 48.85 49.75 47.64 49.74 4,571,714 +0.45(+0.91%)
Mar 07, 2006 50.52 50.66 48.68 49.29 3,288,727 -1.57(-3.10%)
Mar 06, 2006 52.26 53.01 50.21 50.87 4,291,151 -1.00(-1.93%)
Mar 03, 2006 50.01 53.01 50.01 51.87 8,281,061 +0.34(+0.66%)
Mar 02, 2006 50.41 51.67 49.70 51.53 2,919,078 +0.79(+1.55%)
Mar 01, 2006 49.47 51.24 49.38 50.74 3,306,388 +1.99(+4.07%)
Feb 28, 2006 50.02 50.12 48.04 48.76 3,975,155 -1.26(-2.52%)
Feb 27, 2006 51.67 51.84 49.94 50.02 2,839,269 -1.65(-3.19%)
Feb 24, 2006 51.71 52.41 51.16 51.66 2,610,012 -0.08(-0.16%)
Feb 23, 2006 51.13 52.42 50.55 51.75 6,103,517 +1.83(+3.67%)
Feb 22, 2006 49.54 50.05 49.05 49.91 2,389,810 +0.41(+0.83%)
Feb 21, 2006 49.38 50.43 49.30 49.50 3,491,492 +0.21(+0.42%)
Feb 17, 2006 49.65 50.59 49.05 49.29 4,233,586 -0.21(-0.43%)
Feb 16, 2006 49.07 49.70 48.41 49.51 3,747,128 +0.41(+0.84%)
Feb 15, 2006 49.85 49.99 47.97 49.10 4,890,727 -0.98(-1.96%)
Feb 14, 2006 49.16 50.46 48.69 50.08 4,459,489 +1.52(+3.13%)
Feb 13, 2006 49.20 50.31 48.10 48.56 4,723,396 -1.78(-3.54%)
Feb 10, 2006 49.20 50.46 47.93 50.34 6,070,319 +1.16(+2.36%)
Feb 09, 2006 51.80 52.67 48.85 49.18 6,301,587 -1.91(-3.73%)
Feb 08, 2006 52.59 52.59 50.34 51.08 6,763,565 -1.45(-2.76%)
Feb 07, 2006 54.30 55.06 51.94 52.53 7,489,674 -2.55(-4.63%)
Feb 06, 2006 51.82 55.91 51.10 55.08 10,252,934 +3.27(+6.30%)
Feb 03, 2006 52.11 52.69 51.17 51.82 3,940,616 +0.51(+0.99%)
Feb 02, 2006 53.08 53.88 51.02 51.31 4,469,101 -1.76(-3.32%)
Feb 01, 2006 53.68 54.21 52.17 53.07 3,726,785 -0.38(-0.72%)
Jan 31, 2006 51.13 55.47 50.55 53.45 7,978,143 +0.99(+1.89%)
Jan 30, 2006 52.69 54.50 52.34 52.46 7,435,238 -0.08(-0.15%)
Jan 27, 2006 50.35 52.94 51.56 52.54 8,565,313 +2.20(+4.37%)
Jan 26, 2006 49.18 50.70 49.12 50.34 3,886,739 +1.18(+2.40%)
Jan 25, 2006 49.87 50.50 48.62 49.16 5,719,001 -0.71(-1.42%)
Jan 24, 2006 46.70 49.91 46.52 49.87 7,547,240 +3.70(+8.02%)
Jan 23, 2006 44.96 46.25 44.84 46.16 3,822,355 +1.42(+3.18%)
Jan 20, 2006 46.15 46.50 44.45 44.74 5,310,230 -1.26(-2.74%)
Jan 19, 2006 45.89 46.74 45.76 46.00 3,212,383 +0.33(+0.72%)
Jan 18, 2006 46.35 46.44 45.45 45.67 4,137,121 -1.57(-3.31%)
Jan 17, 2006 46.21 47.34 45.98 47.24 6,052,099 +2.40(+5.35%)
Jan 13, 2006 45.18 45.41 44.66 44.84 3,243,234 +0.52(+1.17%)
Jan 12, 2006 43.97 45.19 43.97 44.32 2,337,945 -0.52(-1.16%)
Jan 11, 2006 45.89 46.01 44.77 44.84 3,747,687 -1.08(-2.36%)
Jan 10, 2006 45.61 46.13 44.83 45.92 5,013,124 -0.29(-0.62%)
Jan 09, 2006 45.69 46.66 44.96 46.21 2,982,009 +0.43(+0.94%)
Jan 06, 2006 46.06 46.67 45.67 45.78 3,639,710 -0.01(-0.02%)
Jan 05, 2006 44.64 45.98 44.29 45.79 3,407,883 +1.20(+2.69%)
Jan 04, 2006 44.23 44.93 43.84 44.59 2,927,685 +0.36(+0.81%)
Jan 03, 2006 43.43 44.49 42.99 44.23 3,552,970 +1.23(+2.85%)
Dec 30, 2005 43.30 43.39 42.82 43.00 1,699,582 -0.59(-1.35%)
Dec 29, 2005 43.02 43.77 42.85 43.60 2,077,950 +0.57(+1.33%)
Dec 28, 2005 42.63 43.45 42.62 43.02 2,765,942 +0.52(+1.22%)
Dec 27, 2005 42.54 42.92 42.22 42.50 2,909,465 +0.01(+0.02%)
Dec 23, 2005 42.14 42.68 41.73 42.49 2,322,967 +0.81(+1.95%)
Dec 22, 2005 41.60 41.82 40.95 41.68 4,162,495 +0.09(+0.22%)
Dec 21, 2005 40.63 41.73 40.49 41.59 4,967,519 +1.39(+3.45%)
Dec 20, 2005 41.02 41.02 39.96 40.20 3,600,476 -0.78(-1.90%)
Dec 19, 2005 41.93 42.66 40.80 40.98 3,239,657 -0.95(-2.26%)
Dec 16, 2005 41.51 42.81 41.30 41.93 4,130,973 +0.43(+1.03%)
Dec 15, 2005 42.32 42.45 41.39 41.50 3,835,656 -0.81(-1.92%)
Dec 14, 2005 42.67 42.92 41.96 42.32 3,711,359 -0.65(-1.52%)
Dec 13, 2005 42.14 43.14 41.88 42.97 4,334,409 +0.14(+0.33%)
Dec 12, 2005 43.60 43.60 42.64 42.83 3,931,562 -0.03(-0.06%)
Dec 09, 2005 42.94 43.42 42.49 42.85 4,174,790 -0.38(-0.87%)
Dec 08, 2005 43.80 44.00 42.58 43.23 7,529,132 -1.40(-3.15%)
Dec 07, 2005 45.28 45.72 44.44 44.63 3,920,831 -0.47(-1.05%)
Dec 06, 2005 45.28 46.19 44.60 45.11 5,885,997 -0.16(-0.36%)
Dec 05, 2005 45.13 45.46 44.33 45.27 6,818,113 +2.23(+5.18%)
Dec 02, 2005 43.12 43.44 42.22 43.04 7,160,265 -0.72(-1.64%)
Dec 01, 2005 42.79 45.47 42.71 43.76 12,717,412 +1.17(+2.75%)
Nov 30, 2005 40.30 43.03 40.08 42.58 9,491,057 +2.11(+5.22%)
Nov 29, 2005 38.01 41.38 39.27 40.47 10,947,746 +2.46(+6.47%)
Nov 28, 2005 37.14 38.18 37.14 38.01 5,312,801 +1.42(+3.89%)
Nov 25, 2005 36.68 36.99 36.54 36.59 993,705 +0.12(+0.32%)
Nov 23, 2005 36.68 37.98 36.41 36.47 6,502,788 +0.89(+2.51%)
Nov 22, 2005 35.65 35.74 34.85 35.58 4,255,270 -0.80(-2.19%)
Nov 21, 2005 34.61 36.45 34.36 36.38 7,390,527 +1.83(+5.28%)
Nov 18, 2005 35.11 35.49 34.41 34.55 3,951,458 -0.43(-1.23%)
Nov 17, 2005 34.30 35.18 34.09 34.98 3,250,946 +0.68(+1.98%)
Nov 16, 2005 33.89 34.35 33.34 34.30 3,377,479 +0.52(+1.54%)
Nov 15, 2005 33.64 34.31 33.19 33.78 3,681,626 -0.32(-0.94%)
Nov 14, 2005 35.02 35.03 34.00 34.10 2,601,517 -1.07(-3.05%)
Nov 11, 2005 33.39 35.25 33.39 35.18 3,191,369 +1.79(+5.36%)
Nov 10, 2005 33.84 34.00 32.82 33.39 2,850,894 -0.23(-0.69%)
Nov 09, 2005 33.79 34.43 33.50 33.62 2,762,477 -0.16(-0.48%)
Nov 08, 2005 33.95 33.98 33.47 33.78 2,306,200 -0.35(-1.02%)
Nov 07, 2005 34.16 34.27 33.39 34.13 2,699,323 -0.02(-0.05%)
Nov 04, 2005 34.44 34.44 33.37 34.15 3,046,393 -0.27(-0.78%)
Nov 03, 2005 34.90 35.13 34.10 34.42 3,869,749 -0.36(-1.03%)
Nov 02, 2005 33.73 34.82 33.49 34.77 4,543,657 +1.15(+3.41%)
Nov 01, 2005 32.74 33.76 32.70 33.63 3,721,643 +0.95(+2.90%)
Oct 31, 2005 32.48 33.09 32.47 32.68 3,616,907 +0.29(+0.88%)
Oct 28, 2005 31.56 32.74 31.50 32.39 3,090,769 +0.94(+2.99%)
Oct 27, 2005 32.52 32.52 31.28 31.46 2,884,092 -0.91(-2.82%)
Oct 26, 2005 32.12 33.20 31.85 32.37 4,851,270 +0.77(+2.43%)
Oct 25, 2005 32.92 33.32 31.56 31.60 6,769,154 -0.92(-2.83%)
Oct 24, 2005 31.67 32.60 31.47 32.52 5,205,717 +1.38(+4.42%)
Oct 21, 2005 31.13 31.58 30.52 31.14 4,072,066 +0.15(+0.49%)
Oct 20, 2005 32.61 32.78 30.69 30.99 5,835,138 -0.59(-1.87%)
Oct 19, 2005 31.31 31.80 30.05 31.58 6,320,701 +0.05(+0.17%)
Oct 18, 2005 32.21 32.29 31.29 31.53 3,083,280 -0.71(-2.19%)
Oct 17, 2005 31.95 32.43 31.94 32.23 3,056,118 +0.29(+0.90%)
Oct 14, 2005 31.98 32.37 31.45 31.95 3,403,523 +0.32(+1.02%)
Oct 13, 2005 31.71 31.94 30.89 31.63 3,451,588 -0.37(-1.15%)
Oct 12, 2005 32.43 32.72 31.46 31.99 4,361,907 -0.93(-2.83%)
Oct 11, 2005 33.77 33.95 32.52 32.92 3,163,424 -0.40(-1.21%)
Oct 10, 2005 33.91 34.29 33.22 33.33 2,385,898 -0.58(-1.72%)
Oct 07, 2005 34.13 34.58 33.76 33.91 2,991,845 +0.33(+0.99%)
Oct 06, 2005 34.40 34.58 33.24 33.58 3,861,812 -0.54(-1.57%)
Oct 05, 2005 35.47 35.52 33.94 34.11 5,706,594 -1.88(-5.22%)
Oct 04, 2005 37.08 37.09 35.91 35.99 3,149,787 -1.15(-3.11%)
Oct 03, 2005 37.89 38.04 37.02 37.15 2,985,586 -0.74(-1.96%)
Sep 30, 2005 37.55 38.29 37.53 37.89 3,055,112 +0.35(+0.93%)
Sep 29, 2005 37.82 38.07 37.34 37.54 2,635,162 -0.19(-0.50%)
Sep 28, 2005 38.08 38.43 37.73 37.73 2,476,997 -0.16(-0.42%)
Sep 27, 2005 38.34 38.60 37.53 37.89 2,584,527 -0.46(-1.19%)
Sep 26, 2005 38.43 38.96 37.76 38.34 2,345,211 +0.10(+0.26%)
Sep 23, 2005 38.25 38.46 37.41 38.25 2,167,148 +0.14(+0.38%)
Sep 22, 2005 38.42 38.87 37.59 38.10 2,543,952 -0.31(-0.82%)
Sep 21, 2005 38.42 39.48 38.31 38.42 3,656,253 +0.12(+0.30%)
Sep 20, 2005 38.25 39.54 38.08 38.30 7,320,554 -2.18(-5.39%)
Sep 19, 2005 40.26 41.11 40.24 40.48 3,273,526 +0.22(+0.56%)
Sep 16, 2005 40.14 40.32 39.81 40.26 2,926,791 +0.64(+1.63%)
Sep 15, 2005 39.63 40.05 39.54 39.61 2,248,299 +0.16(+0.41%)
Sep 14, 2005 39.70 40.16 39.27 39.45 2,855,365 -0.25(-0.63%)
Sep 13, 2005 39.99 40.71 39.65 39.70 2,785,056 -0.38(-0.94%)
Sep 12, 2005 40.62 41.07 39.69 40.08 4,958,912 -0.54(-1.32%)
Sep 09, 2005 39.45 40.71 39.38 40.62 3,610,312 +1.31(+3.32%)
Sep 08, 2005 39.90 40.34 39.24 39.31 3,515,189 -0.69(-1.72%)
Sep 07, 2005 40.08 40.75 39.83 40.00 5,001,946 +0.84(+2.15%)
Sep 06, 2005 39.63 40.03 38.58 39.16 4,233,250 -0.38(-0.97%)
Sep 02, 2005 39.14 39.72 38.77 39.54 4,147,405 +0.48(+1.24%)
Sep 01, 2005 38.03 39.31 38.02 39.06 5,299,276 +1.56(+4.15%)
Aug 31, 2005 36.41 37.50 35.98 37.50 3,789,269 +1.04(+2.85%)
Aug 30, 2005 36.95 37.07 36.14 36.47 3,015,654 -0.61(-1.64%)
Aug 29, 2005 35.88 37.19 35.53 37.07 4,334,856 +1.20(+3.34%)
Aug 26, 2005 36.08 36.22 35.34 35.87 3,672,796 -0.20(-0.55%)
Aug 25, 2005 35.51 36.43 35.25 36.07 3,055,000 +0.56(+1.59%)
Aug 24, 2005 35.87 36.28 35.28 35.51 4,029,591 -0.55(-1.54%)
Aug 23, 2005 37.44 37.44 35.84 36.06 4,483,185 -1.27(-3.40%)
Aug 22, 2005 37.13 37.75 37.13 37.33 2,560,495 +0.52(+1.41%)
Aug 19, 2005 37.62 37.62 36.24 36.81 3,561,018 +0.13(+0.34%)
Aug 18, 2005 37.71 37.81 36.60 36.69 3,581,585 -1.27(-3.35%)
Aug 17, 2005 38.11 38.57 37.83 37.96 3,128,438 -0.15(-0.40%)
Aug 16, 2005 39.33 39.52 38.05 38.11 3,769,707 -1.32(-3.36%)
Aug 15, 2005 39.81 40.28 39.25 39.44 3,147,887 +0.07(+0.18%)
Aug 12, 2005 40.12 40.21 38.63 39.36 3,956,265 -0.70(-1.74%)
Aug 11, 2005 39.72 40.74 39.27 40.06 4,823,884 +0.31(+0.79%)
Aug 10, 2005 38.35 40.88 38.03 39.75 6,923,408 +1.50(+3.93%)
Aug 09, 2005 39.05 39.27 38.08 38.25 3,492,051 -0.36(-0.93%)
Aug 08, 2005 37.80 38.92 37.79 38.60 4,640,010 +1.55(+4.18%)
Aug 05, 2005 38.16 38.65 36.77 37.06 3,867,066 -1.10(-2.88%)
Aug 04, 2005 38.42 38.60 37.90 38.16 2,855,924 -0.61(-1.57%)
Aug 03, 2005 39.37 39.82 38.63 38.76 3,505,017 -0.61(-1.54%)
Aug 02, 2005 39.35 39.88 39.26 39.37 5,986,821 +1.15(+3.00%)
Aug 01, 2005 38.29 38.75 37.50 38.23 4,334,856 +0.07(+0.19%)
Jul 29, 2005 39.27 39.27 38.07 38.16 3,608,412 -1.20(-3.05%)
Jul 28, 2005 38.74 39.83 38.74 39.35 4,939,798 +0.80(+2.07%)
Jul 27, 2005 39.08 39.14 38.16 38.56 5,190,516 -0.53(-1.35%)
Jul 26, 2005 37.31 39.34 36.41 39.09 10,626,049 +1.84(+4.95%)
Jul 25, 2005 38.11 38.38 37.17 37.24 5,358,518 -0.83(-2.19%)
Jul 22, 2005 37.49 39.05 37.49 38.08 6,835,886 +1.24(+3.38%)
Jul 21, 2005 35.82 37.40 35.65 36.83 9,062,724 +1.01(+2.82%)
Jul 20, 2005 34.23 36.05 34.09 35.82 7,096,887 +1.60(+4.68%)
Jul 19, 2005 33.30 34.67 32.78 34.22 6,974,602 +1.13(+3.41%)
Jul 18, 2005 32.92 33.59 32.73 33.09 4,765,760 -0.30(-0.91%)
Jul 15, 2005 33.62 33.87 33.11 33.40 2,974,073 -0.20(-0.59%)
Jul 14, 2005 34.35 34.59 33.19 33.59 4,995,687 -0.63(-1.83%)
Jul 13, 2005 34.13 34.22 33.49 34.22 4,817,737 +0.07(+0.21%)
Jul 12, 2005 33.77 34.43 33.27 34.15 7,442,727 +0.35(+1.03%)
Jul 11, 2005 33.06 33.94 32.93 33.80 6,242,010 +1.04(+3.17%)
Jul 08, 2005 32.65 33.05 32.39 32.76 4,390,410 +0.30(+0.91%)
Jul 07, 2005 31.80 32.52 31.71 32.47 5,759,018 +0.21(+0.64%)
Jul 06, 2005 31.37 32.74 31.06 32.26 7,581,667 +0.89(+2.82%)
Jul 05, 2005 31.13 31.54 30.86 31.37 2,992,404 +0.24(+0.78%)
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.