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

United States Steel Corp (NY: X )

36.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2008 169.00 170.96 164.76 165.31 4,251,042 -1.92(-1.15%)
Jun 27, 2008 165.65 169.51 163.45 167.23 5,379,722 +1.43(+0.86%)
Jun 26, 2008 169.95 172.31 164.37 165.80 5,689,087 -5.93(-3.45%)
Jun 25, 2008 170.44 173.55 165.40 171.73 6,118,464 +2.19(+1.29%)
Jun 24, 2008 173.51 175.35 168.82 169.54 6,223,347 -1.35(-0.79%)
Jun 23, 2008 166.36 171.73 166.29 170.89 6,184,014 +7.36(+4.50%)
Jun 20, 2008 166.34 166.84 162.01 163.53 7,513,605 +0.56(+0.34%)
Jun 19, 2008 159.66 164.46 158.59 162.97 7,427,376 +6.59(+4.22%)
Jun 18, 2008 151.20 157.59 151.20 156.38 4,350,905 +4.43(+2.91%)
Jun 17, 2008 154.77 157.44 151.28 151.95 4,629,342 -2.67(-1.72%)
Jun 16, 2008 155.67 158.66 154.30 154.62 3,157,917 -1.59(-1.02%)
Jun 13, 2008 150.81 156.87 150.42 156.21 5,529,360 +7.18(+4.82%)
Jun 12, 2008 155.81 155.81 146.63 149.03 6,894,153 -5.26(-3.41%)
Jun 11, 2008 158.80 159.68 152.82 154.29 6,704,107 -3.53(-2.24%)
Jun 10, 2008 159.75 163.30 155.78 157.82 6,503,192 -7.05(-4.28%)
Jun 09, 2008 163.23 166.17 161.16 164.87 5,225,073 +3.60(+2.23%)
Jun 06, 2008 162.55 166.00 160.50 161.28 5,900,472 -2.58(-1.57%)
Jun 05, 2008 158.35 165.14 156.78 163.85 8,179,445 +8.88(+5.73%)
Jun 04, 2008 157.21 160.57 154.44 154.97 4,883,811 -3.00(-1.90%)
Jun 03, 2008 155.38 160.70 154.69 157.97 6,973,140 +4.21(+2.73%)
Jun 02, 2008 153.88 157.18 152.10 153.76 3,841,067 -0.75(-0.49%)
May 30, 2008 154.32 158.16 153.90 154.51 6,004,562 +1.90(+1.24%)
May 29, 2008 155.54 156.78 151.66 152.62 5,023,384 -4.54(-2.89%)
May 28, 2008 151.21 157.62 151.20 157.16 4,810,310 +5.92(+3.92%)
May 27, 2008 154.09 154.10 148.69 151.24 5,531,500 -2.84(-1.85%)
May 26, 2008 154.12 155.67 148.43 154.08 0 +0.00(+0.00%)
May 23, 2008 154.12 155.67 148.43 154.08 6,671,108 +0.07(+0.05%)
May 22, 2008 158.43 162.84 152.45 154.01 8,710,873 -3.53(-2.24%)
May 21, 2008 164.13 166.00 157.45 157.54 6,924,513 -7.09(-4.30%)
May 20, 2008 160.14 164.75 156.58 164.63 6,776,537 +3.40(+2.11%)
May 19, 2008 162.97 165.82 160.36 161.23 5,615,835 -0.94(-0.58%)
May 16, 2008 158.50 162.22 158.50 162.17 5,369,146 +4.17(+2.64%)
May 15, 2008 154.51 158.53 154.51 158.00 5,270,025 +4.14(+2.69%)
May 14, 2008 155.52 158.25 153.29 153.86 5,249,508 -1.28(-0.82%)
May 13, 2008 153.54 155.14 151.59 155.14 3,752,665 +1.46(+0.95%)
May 12, 2008 153.52 154.41 150.06 153.68 4,672,842 +0.59(+0.39%)
May 09, 2008 154.32 154.32 148.36 153.09 7,295,151 -1.96(-1.26%)
May 08, 2008 150.97 155.66 150.41 155.05 4,982,571 +5.00(+3.33%)
May 07, 2008 150.64 154.24 147.61 150.05 6,490,624 -0.84(-0.56%)
May 06, 2008 148.14 154.77 147.31 150.89 7,499,845 +1.62(+1.09%)
May 05, 2008 141.30 149.31 140.68 149.27 6,938,073 +8.76(+6.23%)
May 02, 2008 137.33 141.32 135.30 140.51 4,888,788 +4.83(+3.56%)
May 01, 2008 137.32 138.19 131.96 135.68 6,521,621 -2.05(-1.49%)
Apr 30, 2008 136.86 139.90 135.72 137.73 5,296,054 +2.33(+1.72%)
Apr 29, 2008 133.23 137.21 131.74 135.40 6,727,588 -1.48(-1.08%)
Apr 28, 2008 137.28 137.73 133.51 136.88 3,938,920 +0.47(+0.34%)
Apr 25, 2008 132.91 136.43 129.96 136.41 3,906,157 +3.21(+2.41%)
Apr 24, 2008 136.59 137.14 131.06 133.20 5,010,419 -2.85(-2.10%)
Apr 23, 2008 137.99 138.67 135.56 136.06 4,757,645 -1.44(-1.05%)
Apr 22, 2008 139.92 141.32 136.49 137.50 4,845,359 -2.91(-2.07%)
Apr 21, 2008 136.88 140.63 136.88 140.40 4,343,421 +2.14(+1.55%)
Apr 18, 2008 136.69 141.56 135.65 138.26 5,967,529 -0.21(-0.15%)
Apr 17, 2008 135.73 139.55 134.31 138.47 6,665,233 -0.53(-0.38%)
Apr 16, 2008 132.84 139.34 132.75 139.00 7,310,547 +7.82(+5.96%)
Apr 15, 2008 129.72 132.27 128.32 131.18 4,322,704 +2.45(+1.90%)
Apr 14, 2008 127.04 129.49 125.49 128.73 3,966,126 +1.33(+1.05%)
Apr 11, 2008 127.14 130.08 126.82 127.40 5,141,908 -3.00(-2.30%)
Apr 10, 2008 126.76 130.62 125.25 130.39 4,887,098 +3.69(+2.91%)
Apr 09, 2008 129.67 130.12 125.88 126.71 4,505,912 -3.51(-2.69%)
Apr 08, 2008 127.48 130.83 127.31 130.21 5,614,842 +1.64(+1.27%)
Apr 07, 2008 128.91 132.48 126.31 128.58 10,297,314 +2.70(+2.15%)
Apr 04, 2008 123.50 127.03 122.26 125.88 6,310,556 +2.50(+2.02%)
Apr 03, 2008 119.17 125.23 118.91 123.38 5,779,184 +2.83(+2.35%)
Apr 02, 2008 117.73 121.21 116.70 120.55 6,111,311 +1.88(+1.58%)
Apr 01, 2008 112.16 118.83 109.14 118.67 8,716,622 +5.17(+4.56%)
Mar 31, 2008 112.59 114.78 110.47 113.50 4,615,063 +1.06(+0.94%)
Mar 28, 2008 110.79 113.81 110.79 112.45 5,398,013 +3.73(+3.43%)
Mar 27, 2008 112.85 113.00 108.33 108.72 3,986,749 -4.39(-3.88%)
Mar 26, 2008 111.08 114.16 108.62 113.11 5,923,814 +1.67(+1.50%)
Mar 25, 2008 108.23 113.07 107.24 111.44 5,493,449 +5.42(+5.11%)
Mar 24, 2008 103.32 109.46 102.89 106.01 5,334,138 +3.54(+3.46%)
Mar 21, 2008 98.46 104.22 96.35 102.47 7,546,559 +0.00(+0.00%)
Mar 20, 2008 98.46 104.22 96.35 102.47 7,545,888 +4.19(+4.26%)
Mar 19, 2008 107.31 110.41 98.02 98.28 6,946,113 -9.31(-8.66%)
Mar 18, 2008 102.89 108.31 102.61 107.60 5,066,799 +6.35(+6.27%)
Mar 17, 2008 102.51 103.95 98.62 101.25 5,789,345 -4.01(-3.81%)
Mar 14, 2008 106.89 108.03 102.53 105.25 7,296,434 +0.29(+0.27%)
Mar 13, 2008 99.55 105.83 97.67 104.97 6,496,720 +3.82(+3.78%)
Mar 12, 2008 100.47 102.95 99.76 101.15 3,812,891 +1.01(+1.01%)
Mar 11, 2008 94.97 100.42 94.97 100.14 4,479,939 +7.45(+8.04%)
Mar 10, 2008 98.40 98.81 92.34 92.68 4,559,182 -5.07(-5.19%)
Mar 07, 2008 99.10 101.91 96.53 97.76 5,047,939 -2.56(-2.55%)
Mar 06, 2008 101.90 103.63 99.91 100.31 4,263,093 -2.29(-2.23%)
Mar 05, 2008 98.33 102.61 98.12 102.61 4,896,898 +4.93(+5.05%)
Mar 04, 2008 95.32 99.06 95.17 97.68 5,614,791 +1.30(+1.35%)
Mar 03, 2008 97.10 98.57 94.49 96.38 5,501,467 -0.64(-0.66%)
Feb 29, 2008 101.54 101.76 95.51 97.02 6,414,755 -5.86(-5.70%)
Feb 28, 2008 99.56 103.30 98.87 102.88 5,095,371 +2.50(+2.49%)
Feb 27, 2008 101.14 102.94 99.39 100.39 4,853,330 -1.88(-1.84%)
Feb 26, 2008 100.45 104.13 100.20 102.27 6,961,421 +1.13(+1.11%)
Feb 25, 2008 97.16 101.75 96.27 101.14 4,164,456 +4.07(+4.19%)
Feb 22, 2008 96.39 98.28 93.20 97.07 6,480,386 +0.89(+0.92%)
Feb 21, 2008 100.62 101.21 95.55 96.18 8,061,214 -4.28(-4.26%)
Feb 20, 2008 94.96 101.00 93.75 100.46 6,279,681 +4.85(+5.07%)
Feb 19, 2008 96.09 98.36 94.48 95.61 7,091,231 +2.48(+2.66%)
Feb 18, 2008 92.39 93.82 90.76 93.13 0 +0.00(+0.00%)
Feb 15, 2008 92.39 93.82 90.76 93.13 4,330,637 +0.19(+0.20%)
Feb 14, 2008 93.89 95.17 91.85 92.94 5,326,294 -0.75(-0.80%)
Feb 13, 2008 89.99 94.55 89.61 93.69 4,762,399 +4.70(+5.28%)
Feb 12, 2008 91.05 93.38 88.28 89.00 4,276,977 -0.71(-0.79%)
Feb 11, 2008 89.18 90.31 87.46 89.70 3,483,829 +1.15(+1.29%)
Feb 08, 2008 85.81 89.26 85.74 88.56 4,271,150 +1.87(+2.16%)
Feb 07, 2008 85.63 87.92 82.73 86.69 6,172,161 +0.97(+1.13%)
Feb 06, 2008 88.81 89.43 85.09 85.72 4,839,778 -2.10(-2.39%)
Feb 05, 2008 89.59 90.75 87.38 87.83 4,835,899 -3.91(-4.26%)
Feb 04, 2008 95.73 96.58 91.74 91.74 3,958,950 -4.18(-4.36%)
Feb 01, 2008 93.27 98.00 93.27 95.91 6,232,161 +4.70(+5.15%)
Jan 31, 2008 88.50 91.35 86.14 91.22 9,023,995 -0.09(-0.10%)
Jan 30, 2008 90.01 94.12 87.68 91.31 7,558,917 -0.47(-0.51%)
Jan 29, 2008 92.40 94.28 89.02 91.77 10,813,286 -6.70(-6.80%)
Jan 28, 2008 95.85 98.47 94.03 98.47 3,873,182 +0.97(+0.99%)
Jan 25, 2008 98.15 102.50 95.78 97.51 5,731,010 +0.48(+0.50%)
Jan 24, 2008 94.02 99.29 93.01 97.02 7,410,019 +3.82(+4.10%)
Jan 23, 2008 86.80 93.79 81.51 93.20 9,679,302 +1.99(+2.18%)
Jan 22, 2008 86.14 94.89 86.14 91.22 8,510,803 -2.47(-2.64%)
Jan 21, 2008 89.70 94.34 89.28 93.69 0 +0.00(+0.00%)
Jan 18, 2008 89.70 94.34 89.28 93.69 6,766,833 +4.85(+5.46%)
Jan 17, 2008 96.11 97.66 88.84 88.84 6,762,966 -6.71(-7.02%)
Jan 16, 2008 93.54 99.07 91.25 95.55 6,932,566 -0.06(-0.07%)
Jan 15, 2008 99.42 99.42 92.94 95.61 4,230,946 -4.88(-4.85%)
Jan 14, 2008 96.96 101.18 95.68 100.48 3,785,511 +5.14(+5.39%)
Jan 11, 2008 97.19 99.23 94.39 95.35 4,222,601 -2.74(-2.79%)
Jan 10, 2008 90.07 100.33 89.55 98.09 7,741,847 +7.51(+8.30%)
Jan 09, 2008 88.14 90.58 85.88 90.57 5,011,274 +2.32(+2.63%)
Jan 08, 2008 91.31 94.80 87.83 88.26 4,590,162 -2.42(-2.66%)
Jan 07, 2008 95.61 95.72 86.53 90.67 6,240,200 -4.20(-4.43%)
Jan 04, 2008 98.87 98.94 93.99 94.88 4,536,322 -5.69(-5.66%)
Jan 03, 2008 102.20 103.19 99.43 100.57 3,544,535 -1.10(-1.08%)
Jan 02, 2008 107.88 109.08 99.70 101.67 6,012,098 -6.50(-6.01%)
Jan 01, 2008 106.59 108.36 105.80 108.17 0 +0.00(+0.00%)
Dec 31, 2007 106.59 108.36 105.80 108.17 2,218,022 +1.02(+0.95%)
Dec 28, 2007 106.62 107.36 105.27 107.15 2,201,644 +2.33(+2.22%)
Dec 27, 2007 106.46 107.21 104.82 104.82 2,639,831 -2.56(-2.38%)
Dec 26, 2007 104.38 107.61 102.76 107.38 2,592,911 +3.98(+3.85%)
Dec 24, 2007 103.77 104.82 102.44 103.40 1,209,584 +0.32(+0.31%)
Dec 21, 2007 98.45 103.08 97.85 103.08 4,844,493 +5.78(+5.94%)
Dec 20, 2007 95.05 97.64 93.78 97.30 2,476,951 +3.13(+3.33%)
Dec 19, 2007 92.72 95.67 91.76 94.17 2,656,111 +0.57(+0.61%)
Dec 18, 2007 94.17 94.29 90.36 93.60 3,129,186 +0.30(+0.32%)
Dec 17, 2007 96.66 96.66 92.66 93.30 3,359,922 -3.97(-4.08%)
Dec 14, 2007 98.22 98.75 96.05 97.27 2,488,620 -1.48(-1.49%)
Dec 13, 2007 100.22 100.37 95.95 98.75 4,549,592 -2.54(-2.51%)
Dec 12, 2007 97.68 101.75 96.62 101.29 8,134,172 +6.46(+6.81%)
Dec 11, 2007 96.86 100.03 94.61 94.83 7,736,452 -2.02(-2.09%)
Dec 10, 2007 92.72 97.71 92.72 96.85 5,569,737 +4.13(+4.46%)
Dec 07, 2007 90.67 93.47 88.57 92.72 3,952,778 +2.72(+3.02%)
Dec 06, 2007 86.78 90.55 86.03 90.00 3,482,735 +3.51(+4.05%)
Dec 05, 2007 85.04 87.50 85.04 86.49 2,315,076 +2.40(+2.85%)
Dec 04, 2007 84.50 85.22 83.42 84.10 2,328,505 -1.08(-1.27%)
Dec 03, 2007 88.09 88.09 84.65 85.18 2,909,119 -2.23(-2.55%)
Nov 30, 2007 90.73 91.11 86.31 87.41 4,564,615 +0.03(+0.03%)
Nov 29, 2007 85.92 88.43 84.47 87.38 3,333,431 +1.35(+1.57%)
Nov 28, 2007 81.90 87.15 81.53 86.03 4,264,029 +4.80(+5.91%)
Nov 27, 2007 80.79 81.81 79.58 81.22 3,396,727 +1.01(+1.26%)
Nov 26, 2007 84.10 84.61 79.75 80.21 5,462,558 -3.79(-4.52%)
Nov 23, 2007 82.91 84.70 81.92 84.01 2,278,293 +2.47(+3.03%)
Nov 21, 2007 77.35 83.20 76.09 81.54 8,543,048 +3.70(+4.76%)
Nov 20, 2007 77.59 80.38 76.54 77.83 6,064,480 +0.52(+0.67%)
Nov 19, 2007 80.51 81.41 76.29 77.31 5,486,851 -2.83(-3.53%)
Nov 16, 2007 81.32 81.86 78.23 80.14 3,385,426 -0.80(-0.98%)
Nov 15, 2007 82.19 82.40 79.45 80.94 4,720,133 -1.41(-1.72%)
Nov 14, 2007 82.91 85.29 81.43 82.35 3,806,776 +1.07(+1.32%)
Nov 13, 2007 80.16 81.73 78.91 81.28 4,642,006 +2.58(+3.27%)
Nov 12, 2007 83.84 83.84 77.97 78.70 7,052,795 -5.45(-6.47%)
Nov 09, 2007 86.94 86.95 84.10 84.15 4,795,160 -3.78(-4.29%)
Nov 08, 2007 89.55 90.60 85.14 87.92 5,030,158 -0.52(-0.59%)
Nov 07, 2007 92.15 92.15 88.25 88.44 3,722,342 -4.80(-5.14%)
Nov 06, 2007 91.43 93.49 89.80 93.24 3,618,083 +3.00(+3.32%)
Nov 05, 2007 90.47 91.51 87.95 90.24 4,131,767 -0.30(-0.33%)
Nov 02, 2007 90.06 92.06 87.89 90.54 4,665,160 +0.98(+1.10%)
Nov 01, 2007 95.16 95.83 88.84 89.55 5,208,833 -6.98(-7.23%)
Oct 31, 2007 94.03 97.44 93.00 96.53 4,256,574 +2.93(+3.14%)
Oct 30, 2007 94.75 97.31 93.16 93.60 5,504,723 -7.05(-7.00%)
Oct 29, 2007 99.66 102.60 98.95 100.65 4,439,033 +1.09(+1.10%)
Oct 26, 2007 94.61 99.60 94.08 99.55 3,819,057 +5.63(+5.99%)
Oct 25, 2007 94.25 96.16 93.17 93.93 2,989,889 -0.44(-0.46%)
Oct 24, 2007 94.12 96.11 92.82 94.37 3,404,082 -0.64(-0.68%)
Oct 23, 2007 94.63 95.99 93.40 95.01 3,173,261 +0.75(+0.80%)
Oct 22, 2007 92.23 94.29 91.33 94.26 3,610,759 +0.33(+0.35%)
Oct 19, 2007 97.29 97.96 93.77 93.93 3,265,589 -3.80(-3.89%)
Oct 18, 2007 94.57 98.52 94.42 97.73 3,042,034 +2.01(+2.10%)
Oct 17, 2007 95.27 97.60 94.67 95.72 4,377,863 +2.31(+2.47%)
Oct 16, 2007 95.73 96.20 92.59 93.41 4,227,885 -3.84(-3.95%)
Oct 15, 2007 95.70 99.72 95.22 97.25 5,175,426 +2.35(+2.48%)
Oct 12, 2007 93.94 94.89 93.10 94.89 2,908,057 -0.57(-0.60%)
Oct 11, 2007 97.32 98.89 94.03 95.47 3,006,366 -1.27(-1.31%)
Oct 10, 2007 96.53 97.84 95.71 96.74 2,539,552 +0.55(+0.58%)
Oct 09, 2007 94.71 96.56 93.99 96.18 3,466,789 +1.82(+1.92%)
Oct 08, 2007 93.64 96.06 93.14 94.37 2,204,259 +0.17(+0.18%)
Oct 05, 2007 93.49 94.48 91.58 94.20 5,083,012 +1.83(+1.98%)
Oct 04, 2007 94.10 94.93 92.02 92.37 5,675,408 -3.68(-3.83%)
Oct 03, 2007 97.57 98.28 95.69 96.05 2,489,292 -2.57(-2.60%)
Oct 02, 2007 96.93 99.72 96.44 98.62 4,097,547 +2.64(+2.75%)
Oct 01, 2007 95.28 96.33 94.10 95.98 2,420,437 +1.20(+1.26%)
Sep 28, 2007 94.61 95.41 93.85 94.78 2,407,135 -0.09(-0.09%)
Sep 27, 2007 95.04 96.15 93.89 94.87 2,856,035 +0.89(+0.94%)
Sep 26, 2007 94.16 95.54 93.27 93.98 2,784,274 +0.58(+0.62%)
Sep 25, 2007 92.60 93.73 90.92 93.40 2,647,234 +0.30(+0.33%)
Sep 24, 2007 95.14 97.04 91.62 93.10 6,243,910 -0.90(-0.96%)
Sep 21, 2007 93.58 94.67 92.61 94.00 3,939,281 +1.39(+1.50%)
Sep 20, 2007 90.29 93.29 89.39 92.61 5,363,771 +2.85(+3.18%)
Sep 19, 2007 88.25 92.63 87.83 89.76 6,782,791 +2.31(+2.64%)
Sep 18, 2007 82.31 87.72 81.47 87.45 4,477,541 +5.87(+7.19%)
Sep 17, 2007 81.86 83.06 80.98 81.58 2,345,401 -0.40(-0.49%)
Sep 14, 2007 80.52 82.86 79.62 81.98 3,030,125 +1.21(+1.50%)
Sep 13, 2007 80.84 82.51 80.07 80.78 3,439,739 +0.92(+1.15%)
Sep 12, 2007 80.44 81.55 79.59 79.85 4,311,070 -2.35(-2.86%)
Sep 11, 2007 81.46 83.38 81.31 82.21 3,619,813 +0.75(+0.92%)
Sep 10, 2007 84.46 85.26 80.95 81.46 3,927,985 -2.55(-3.04%)
Sep 07, 2007 85.16 86.07 83.61 84.01 4,627,826 -1.66(-1.94%)
Sep 06, 2007 83.87 86.39 84.32 85.67 3,671,008 +1.80(+2.14%)
Sep 05, 2007 84.32 84.74 83.39 83.87 4,151,205 -1.34(-1.57%)
Sep 04, 2007 83.50 86.41 82.74 85.21 3,634,568 +0.69(+0.82%)
Aug 31, 2007 81.87 84.99 81.72 84.52 3,812,630 +3.99(+4.95%)
Aug 30, 2007 80.66 81.14 78.82 80.53 3,005,594 -0.13(-0.16%)
Aug 29, 2007 79.22 80.66 78.30 80.66 3,414,142 +2.31(+2.95%)
Aug 28, 2007 81.89 81.89 77.84 78.35 4,452,670 -4.86(-5.84%)
Aug 27, 2007 83.74 85.51 82.93 83.21 3,127,772 -0.34(-0.41%)
Aug 24, 2007 82.12 83.55 80.59 83.55 3,515,525 +2.32(+2.85%)
Aug 23, 2007 83.83 83.87 80.08 81.23 4,113,201 -1.73(-2.08%)
Aug 22, 2007 81.08 82.96 80.62 82.96 4,531,362 +3.44(+4.33%)
Aug 21, 2007 75.18 79.77 74.69 79.51 4,971,521 +4.07(+5.40%)
Aug 20, 2007 74.41 76.92 73.14 75.44 4,534,592 +1.87(+2.54%)
Aug 17, 2007 75.15 75.89 71.55 73.57 6,177,800 +1.63(+2.26%)
Aug 16, 2007 71.75 72.47 66.57 71.95 7,896,544 -0.47(-0.65%)
Aug 15, 2007 77.74 78.06 71.80 72.42 5,363,464 -4.56(-5.93%)
Aug 14, 2007 79.17 79.67 76.29 76.98 3,774,309 -1.49(-1.90%)
Aug 13, 2007 78.73 80.70 78.41 78.48 4,230,791 +0.95(+1.22%)
Aug 10, 2007 75.28 78.67 74.25 77.53 7,678,228 +1.80(+2.37%)
Aug 09, 2007 80.07 81.04 75.59 75.73 8,417,369 -7.02(-8.49%)
Aug 08, 2007 83.20 85.66 82.04 82.75 4,065,695 +0.26(+0.31%)
Aug 07, 2007 82.26 84.10 80.26 82.49 5,700,786 +0.23(+0.28%)
Aug 06, 2007 81.96 82.47 77.85 82.26 5,913,661 +0.12(+0.14%)
Aug 03, 2007 82.77 85.56 82.09 82.15 4,069,858 -3.42(-3.99%)
Aug 02, 2007 85.63 87.00 84.69 85.56 4,396,889 +0.03(+0.03%)
Aug 01, 2007 87.50 88.25 82.66 85.54 6,543,840 -2.40(-2.73%)
Jul 31, 2007 90.82 91.91 87.93 87.93 3,755,239 -1.90(-2.11%)
Jul 30, 2007 87.72 90.62 87.44 89.83 10,497,068 +2.40(+2.74%)
Jul 27, 2007 89.19 91.64 87.12 87.43 4,047,466 -1.75(-1.97%)
Jul 26, 2007 91.74 92.04 86.77 89.19 5,438,608 -3.89(-4.18%)
Jul 25, 2007 95.50 96.17 91.58 93.08 4,415,207 -2.12(-2.23%)
Jul 24, 2007 97.07 97.90 94.61 95.20 4,080,017 +0.38(+0.40%)
Jul 23, 2007 95.36 95.98 94.20 94.82 2,840,722 +0.59(+0.63%)
Jul 20, 2007 97.73 97.73 94.03 94.23 4,463,421 -4.68(-4.73%)
Jul 19, 2007 101.18 101.71 97.31 98.91 4,373,933 -3.28(-3.21%)
Jul 18, 2007 100.77 102.30 100.30 102.19 2,228,626 +0.63(+0.62%)
Jul 17, 2007 103.01 103.01 101.16 101.57 2,455,088 -0.84(-0.82%)
Jul 16, 2007 104.11 104.11 101.05 102.41 2,010,857 -1.46(-1.40%)
Jul 13, 2007 102.88 104.11 102.05 103.87 2,205,265 +1.51(+1.48%)
Jul 12, 2007 100.74 102.39 99.40 102.36 2,821,049 +2.95(+2.97%)
Jul 11, 2007 99.30 100.43 97.96 99.40 2,993,410 +1.23(+1.25%)
Jul 10, 2007 101.00 101.13 97.96 98.18 2,789,416 -2.98(-2.95%)
Jul 09, 2007 102.35 103.11 100.97 101.16 1,605,148 -0.18(-0.18%)
Jul 06, 2007 101.09 102.19 100.24 101.33 1,899,999 +0.63(+0.63%)
Jul 05, 2007 99.62 100.74 99.43 100.70 2,081,806 +0.83(+0.83%)
Jul 03, 2007 100.20 100.41 99.18 99.87 998,064 -0.21(-0.21%)
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.