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

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2009 19.93 19.93 18.58 18.88 20,794,168 -0.38(-1.95%)
Mar 30, 2009 20.32 20.32 18.67 19.25 19,486,288 -2.85(-12.89%)
Mar 26, 2009 21.84 22.43 21.54 22.10 22,153,586 +1.13(+5.41%)
Mar 25, 2009 21.26 23.00 20.09 20.97 38,816,844 +0.13(+0.64%)
Mar 24, 2009 19.30 21.68 18.81 20.84 29,505,838 +1.11(+5.62%)
Mar 23, 2009 19.02 19.78 18.83 19.73 25,687,078 +2.11(+11.97%)
Mar 20, 2009 19.09 19.20 17.20 17.62 22,540,720 -1.52(-7.96%)
Mar 19, 2009 18.01 20.06 17.80 19.14 35,395,764 +2.02(+11.78%)
Mar 18, 2009 15.68 17.48 15.32 17.12 22,457,264 +1.21(+7.62%)
Mar 17, 2009 15.60 15.97 14.89 15.91 21,740,562 -0.53(-3.21%)
Mar 16, 2009 16.56 17.51 15.97 16.44 18,895,310 +0.20(+1.21%)
Mar 13, 2009 17.42 17.45 15.74 16.24 0 -0.82(-4.82%)
Mar 12, 2009 16.74 17.23 15.73 17.07 23,889,698 -0.21(-1.19%)
Mar 11, 2009 18.54 18.65 16.83 17.27 19,016,578 -0.67(-3.74%)
Mar 10, 2009 16.42 18.23 16.27 17.94 21,704,014 +2.38(+15.27%)
Mar 09, 2009 15.53 16.44 15.26 15.56 17,065,466 -0.24(-1.53%)
Mar 06, 2009 16.20 16.89 15.16 15.81 0 +0.04(+0.28%)
Mar 05, 2009 16.08 16.73 15.54 15.76 20,772,146 -1.15(-6.81%)
Mar 04, 2009 16.73 17.31 16.22 16.91 26,829,164 +1.73(+11.42%)
Mar 02, 2009 17.15 17.26 15.14 15.18 20,909,440 -2.39(-13.62%)
Feb 27, 2009 17.57 18.59 17.00 17.57 0 -0.35(-1.94%)
Feb 26, 2009 19.30 19.64 17.81 17.92 16,408,440 -0.69(-3.70%)
Feb 25, 2009 20.02 20.45 18.57 18.61 18,670,414 -1.18(-5.96%)
Feb 24, 2009 19.31 19.90 18.12 19.79 22,853,998 +0.55(+2.88%)
Feb 23, 2009 22.53 22.65 17.96 19.24 21,894,102 -2.92(-13.19%)
Feb 20, 2009 21.28 22.89 20.90 22.16 14,857,570 +0.03(+0.12%)
Feb 19, 2009 23.69 24.11 21.85 22.13 14,247,884 -0.62(-2.71%)
Feb 18, 2009 24.74 24.75 22.08 22.75 19,989,942 -1.67(-6.84%)
Feb 17, 2009 25.87 26.05 24.30 24.42 14,267,993 -2.93(-10.72%)
Feb 13, 2009 28.14 28.66 27.03 27.35 10,860,775 -0.83(-2.95%)
Feb 12, 2009 26.80 28.24 25.95 28.18 13,575,728 +0.71(+2.57%)
Feb 11, 2009 28.56 28.87 26.62 27.47 14,317,698 -0.37(-1.32%)
Feb 10, 2009 31.30 31.32 27.51 27.84 17,186,990 -3.48(-11.10%)
Feb 09, 2009 31.27 32.79 30.52 31.32 16,361,708 +0.53(+1.71%)
Feb 06, 2009 28.55 31.27 28.19 30.79 16,172,740 +2.71(+9.64%)
Feb 05, 2009 27.21 28.55 26.09 28.08 10,385,462 +0.91(+3.35%)
Feb 04, 2009 26.62 28.11 26.52 27.17 12,894,363 +1.24(+4.79%)
Feb 03, 2009 25.43 26.51 25.32 25.93 9,838,969 +0.75(+2.98%)
Feb 02, 2009 26.21 26.54 24.78 25.18 14,519,224 -1.65(-6.16%)
Jan 30, 2009 28.46 28.68 26.36 26.83 0 -2.56(-8.70%)
Jan 29, 2009 30.21 30.38 29.12 29.39 11,940,314 -1.71(-5.49%)
Jan 28, 2009 29.22 31.18 29.04 31.09 16,631,355 +2.96(+10.51%)
Jan 27, 2009 28.56 28.90 27.45 28.14 20,277,796 +1.81(+6.89%)
Jan 26, 2009 27.54 28.77 25.95 26.32 10,668,965 -1.19(-4.32%)
Jan 23, 2009 25.70 28.59 25.34 27.51 10,487,951 +0.71(+2.63%)
Jan 22, 2009 27.58 27.95 26.47 26.80 10,260,521 -1.61(-5.66%)
Jan 21, 2009 27.71 28.58 26.67 28.41 8,716,126 +1.52(+5.65%)
Jan 20, 2009 28.24 29.11 26.77 26.89 8,081,477 -2.22(-7.61%)
Jan 16, 2009 29.68 30.46 27.81 29.11 10,643,433 +0.26(+0.90%)
Jan 15, 2009 27.57 29.85 25.81 28.85 16,519,131 +1.74(+6.43%)
Jan 14, 2009 28.56 28.77 26.80 27.11 8,847,413 -2.20(-7.50%)
Jan 13, 2009 28.18 29.76 27.87 29.31 10,174,838 +0.74(+2.60%)
Jan 12, 2009 32.06 32.16 28.41 28.56 16,071,281 -4.23(-12.89%)
Jan 09, 2009 34.52 34.84 32.62 32.79 7,136,957 -1.47(-4.28%)
Jan 08, 2009 33.04 34.37 32.28 34.26 7,379,369 +1.01(+3.04%)
Jan 07, 2009 34.90 35.04 32.93 33.25 8,590,524 -2.62(-7.30%)
Jan 06, 2009 36.66 37.05 34.27 35.86 12,922,703 +0.59(+1.67%)
Jan 05, 2009 35.18 36.50 34.00 35.27 12,209,265 -0.03(-0.08%)
Jan 02, 2009 33.70 35.79 33.50 35.30 11,154,820 +2.06(+6.21%)
Jan 01, 2009 33.52 34.76 33.21 33.24 0 +0.00(+0.00%)
Dec 31, 2008 33.52 34.76 33.21 33.24 7,915,282 -0.31(-0.93%)
Dec 30, 2008 31.79 33.74 30.87 33.55 8,221,679 +2.41(+7.75%)
Dec 29, 2008 32.01 32.01 30.48 31.14 6,017,598 -0.31(-0.99%)
Dec 26, 2008 30.38 31.72 30.17 31.45 3,726,575 +1.04(+3.41%)
Dec 24, 2008 31.00 31.02 30.16 30.41 1,946,872 -0.38(-1.22%)
Dec 23, 2008 30.89 31.99 30.20 30.79 6,963,140 +0.32(+1.06%)
Dec 22, 2008 32.40 32.90 29.84 30.47 9,414,503 -2.71(-8.16%)
Dec 19, 2008 33.93 34.02 31.81 33.17 10,632,144 -0.19(-0.56%)
Dec 18, 2008 37.19 37.66 32.25 33.36 14,034,583 -4.27(-11.35%)
Dec 17, 2008 35.32 39.43 34.62 37.63 14,808,028 +1.67(+4.65%)
Dec 16, 2008 33.95 36.19 32.76 35.96 13,388,356 +2.75(+8.29%)
Dec 15, 2008 35.89 36.41 32.63 33.21 13,044,696 -1.66(-4.77%)
Dec 12, 2008 31.40 34.88 31.09 34.87 12,085,643 +1.62(+4.86%)
Dec 11, 2008 33.24 36.36 32.41 33.25 16,817,792 -0.38(-1.12%)
Dec 10, 2008 32.77 33.95 32.26 33.63 12,880,355 +2.38(+7.60%)
Dec 09, 2008 30.80 34.76 30.56 31.25 22,290,550 -0.72(-2.26%)
Dec 08, 2008 28.23 33.16 28.05 31.98 17,791,818 +6.28(+24.44%)
Dec 05, 2008 23.30 25.74 23.05 25.70 9,164,408 +1.82(+7.63%)
Dec 04, 2008 24.35 27.12 23.50 23.87 9,396,265 -0.81(-3.29%)
Dec 03, 2008 23.24 24.74 22.71 24.69 7,264,691 +0.12(+0.51%)
Dec 02, 2008 23.62 25.01 23.48 24.56 10,936,342 +1.65(+7.22%)
Dec 01, 2008 25.64 25.97 22.68 22.91 9,812,997 -4.25(-15.66%)
Nov 28, 2008 25.91 27.16 25.37 27.16 3,416,476 +0.45(+1.67%)
Nov 26, 2008 23.96 26.71 23.77 26.71 11,516,384 +2.08(+8.45%)
Nov 25, 2008 25.08 25.92 23.50 24.63 9,570,456 -0.25(-1.01%)
Nov 24, 2008 23.54 25.45 22.70 24.88 13,739,748 +2.63(+11.80%)
Nov 21, 2008 20.10 22.26 19.36 22.26 16,894,340 +3.52(+18.79%)
Nov 20, 2008 22.25 22.59 18.50 18.74 16,086,184 -3.79(-16.82%)
Nov 19, 2008 25.56 26.41 22.52 22.52 11,987,678 -3.48(-13.37%)
Nov 18, 2008 26.08 26.63 24.72 26.00 9,214,065 +0.41(+1.61%)
Nov 17, 2008 26.26 27.13 25.04 25.59 10,882,428 -0.99(-3.73%)
Nov 14, 2008 26.63 28.41 26.26 26.58 11,065,895 -1.32(-4.74%)
Nov 13, 2008 25.22 27.92 23.77 27.90 17,448,564 +3.44(+14.06%)
Nov 12, 2008 28.13 28.21 24.36 24.46 14,362,806 -4.47(-15.44%)
Nov 11, 2008 29.82 30.18 28.37 28.93 9,665,866 -1.47(-4.82%)
Nov 10, 2008 32.27 32.79 29.56 30.40 11,335,496 +0.30(+1.01%)
Nov 07, 2008 29.54 30.99 28.64 30.09 9,095,671 +1.31(+4.56%)
Nov 06, 2008 32.82 33.22 28.43 28.78 14,420,389 -4.95(-14.68%)
Nov 05, 2008 35.18 36.85 33.42 33.73 12,460,861 -3.06(-8.31%)
Nov 04, 2008 35.18 38.04 34.63 36.78 14,512,533 +2.58(+7.55%)
Nov 03, 2008 33.12 35.25 32.44 34.20 14,464,461 +1.25(+3.80%)
Oct 31, 2008 33.00 33.57 31.82 32.95 10,432,930 -0.80(-2.38%)
Oct 30, 2008 32.86 34.74 31.98 33.76 18,619,298 +2.15(+6.81%)
Oct 29, 2008 31.27 32.54 28.79 31.60 20,406,240 +0.15(+0.48%)
Oct 28, 2008 28.75 32.34 25.40 31.45 25,536,090 +3.91(+14.21%)
Oct 27, 2008 30.27 32.16 27.38 27.54 13,630,559 -3.45(-11.13%)
Oct 24, 2008 27.80 32.75 27.23 30.99 14,692,891 -0.74(-2.34%)
Oct 23, 2008 32.12 33.95 29.92 31.73 17,414,302 -0.41(-1.28%)
Oct 22, 2008 35.55 35.74 30.49 32.14 18,982,308 -5.70(-15.06%)
Oct 21, 2008 40.06 41.55 37.72 37.84 15,179,223 -3.14(-7.65%)
Oct 20, 2008 38.23 41.30 37.70 40.97 13,180,999 +4.13(+11.20%)
Oct 17, 2008 36.24 40.52 35.49 36.85 16,939,484 -0.68(-1.81%)
Oct 16, 2008 35.93 38.56 32.84 37.53 19,884,120 +2.84(+8.19%)
Oct 15, 2008 39.91 40.04 34.28 34.68 16,211,027 -7.47(-17.72%)
Oct 14, 2008 47.80 49.49 40.75 42.15 18,934,496 -3.48(-7.64%)
Oct 13, 2008 43.59 46.70 39.58 45.64 18,341,862 +5.80(+14.55%)
Oct 10, 2008 38.22 44.42 35.11 39.84 24,793,624 -1.61(-3.88%)
Oct 09, 2008 49.16 51.19 40.97 41.45 15,043,928 -6.24(-13.08%)
Oct 08, 2008 44.18 51.82 40.56 47.68 30,311,352 +1.87(+4.08%)
Oct 07, 2008 54.54 55.71 45.82 45.82 19,656,522 -7.45(-13.99%)
Oct 06, 2008 53.24 54.03 46.51 53.27 22,604,230 -3.47(-6.11%)
Oct 03, 2008 57.77 62.54 56.41 56.73 0 +0.08(+0.14%)
Oct 02, 2008 61.35 61.65 55.64 56.65 13,154,596 -6.74(-10.63%)
Oct 01, 2008 68.89 69.62 62.66 63.39 12,816,775 -5.95(-8.58%)
Sep 30, 2008 66.88 70.27 64.98 69.34 10,411,277 +4.72(+7.30%)
Sep 29, 2008 74.16 74.16 61.31 64.62 14,712,363 -13.34(-17.11%)
Sep 26, 2008 77.51 78.32 75.76 77.96 0 -2.02(-2.52%)
Sep 25, 2008 80.88 81.60 76.50 79.98 11,706,296 -0.52(-0.64%)
Sep 24, 2008 84.85 84.85 79.97 80.50 8,604,747 -3.19(-3.81%)
Sep 23, 2008 88.44 90.08 83.40 83.69 8,681,654 -4.97(-5.60%)
Sep 22, 2008 92.81 94.74 88.66 88.66 8,642,372 -3.37(-3.66%)
Sep 19, 2008 93.05 93.55 84.92 92.03 0 +7.99(+9.50%)
Sep 18, 2008 82.19 85.60 78.18 84.04 16,864,224 +3.45(+4.28%)
Sep 17, 2008 87.20 87.56 77.06 80.59 15,995,292 -9.71(-10.75%)
Sep 16, 2008 83.06 90.91 80.41 90.30 12,494,162 +3.98(+4.62%)
Sep 15, 2008 92.43 94.15 85.91 86.32 10,488,469 -10.83(-11.15%)
Sep 12, 2008 93.63 97.70 91.32 97.15 11,489,566 +3.91(+4.20%)
Sep 11, 2008 86.67 93.70 84.97 93.23 13,306,092 +3.84(+4.30%)
Sep 10, 2008 85.50 91.52 84.89 89.39 15,274,831 +5.68(+6.79%)
Sep 09, 2008 92.67 93.22 82.73 83.71 20,852,562 -12.44(-12.94%)
Sep 08, 2008 103.99 104.27 94.27 96.15 11,478,727 -5.36(-5.28%)
Sep 05, 2008 100.50 102.35 96.03 101.51 0 +0.84(+0.83%)
Sep 04, 2008 105.20 106.65 99.65 100.67 10,126,217 -5.43(-5.12%)
Sep 03, 2008 108.00 110.81 103.46 106.10 10,959,616 -0.57(-0.54%)
Sep 02, 2008 114.18 114.36 106.59 106.67 9,462,211 -12.22(-10.28%)
Aug 29, 2008 117.94 120.51 117.55 118.89 2,530,519 +0.38(+0.32%)
Aug 28, 2008 119.00 120.47 116.44 118.52 4,942,726 +0.41(+0.35%)
Aug 27, 2008 116.69 118.95 116.17 118.11 4,418,361 +2.09(+1.80%)
Aug 26, 2008 114.89 116.82 112.75 116.02 5,112,403 +1.53(+1.33%)
Aug 25, 2008 119.54 119.62 113.34 114.49 6,090,396 -5.02(-4.20%)
Aug 22, 2008 124.13 124.13 117.89 119.51 4,669,326 -4.86(-3.91%)
Aug 21, 2008 128.65 128.74 123.04 124.37 5,815,006 -2.87(-2.25%)
Aug 20, 2008 123.73 127.24 121.31 127.24 7,859,846 +5.62(+4.62%)
Aug 19, 2008 116.72 123.49 116.60 121.62 6,116,108 +4.18(+3.56%)
Aug 18, 2008 117.82 120.93 116.15 117.44 5,326,057 +0.50(+0.43%)
Aug 15, 2008 118.83 120.42 114.46 116.94 0 -3.65(-3.02%)
Aug 14, 2008 122.24 124.55 117.86 120.58 7,999,331 -2.64(-2.15%)
Aug 13, 2008 116.87 124.41 115.58 123.23 9,717,436 +7.20(+6.21%)
Aug 12, 2008 115.26 118.16 113.38 116.03 11,354,172 +1.25(+1.09%)
Aug 11, 2008 123.07 123.57 113.11 114.77 12,386,102 -8.26(-6.71%)
Aug 08, 2008 125.76 126.63 120.82 123.03 8,250,800 -5.19(-4.05%)
Aug 07, 2008 130.18 130.42 125.27 128.22 6,949,001 -0.74(-0.57%)
Aug 06, 2008 130.20 131.73 126.34 128.96 7,710,022 +1.04(+0.82%)
Aug 05, 2008 126.61 130.66 121.96 127.92 10,573,914 +2.95(+2.36%)
Aug 04, 2008 133.74 134.02 122.08 124.97 11,018,428 -10.33(-7.63%)
Aug 01, 2008 142.95 143.85 135.30 135.30 6,583,656 -7.98(-5.57%)
Jul 31, 2008 147.38 148.28 139.97 143.28 8,705,674 -5.80(-3.89%)
Jul 30, 2008 149.79 152.65 142.48 149.07 10,392,615 +0.97(+0.66%)
Jul 29, 2008 148.10 151.42 140.34 148.10 18,320,994 +18.25(+14.06%)
Jul 28, 2008 127.64 132.53 125.38 129.85 6,477,642 +3.81(+3.02%)
Jul 25, 2008 123.24 128.39 121.15 126.04 5,948,681 +4.51(+3.71%)
Jul 24, 2008 125.42 127.52 119.45 121.53 9,602,293 -4.08(-3.25%)
Jul 23, 2008 130.37 132.67 124.47 125.61 5,611,411 -4.84(-3.71%)
Jul 22, 2008 133.12 134.35 126.42 130.45 8,152,956 -3.89(-2.89%)
Jul 21, 2008 129.35 134.42 127.52 134.34 9,065,872 +7.03(+5.52%)
Jul 18, 2008 131.34 135.67 125.29 127.31 10,082,422 -2.41(-1.86%)
Jul 17, 2008 134.85 140.72 126.69 129.72 12,840,441 -7.88(-5.73%)
Jul 16, 2008 140.54 140.54 130.81 137.60 7,647,784 -0.93(-0.67%)
Jul 15, 2008 141.46 142.47 133.76 138.53 8,295,374 -5.32(-3.70%)
Jul 14, 2008 150.84 150.84 142.29 143.85 6,027,000 -2.29(-1.57%)
Jul 11, 2008 145.61 149.21 141.69 146.13 7,491,329 -1.64(-1.11%)
Jul 10, 2008 144.29 150.01 139.43 147.77 11,142,610 +6.45(+4.56%)
Jul 09, 2008 139.87 152.13 139.24 141.32 18,891,172 +6.81(+5.06%)
Jul 08, 2008 141.12 141.16 131.30 134.51 11,883,736 -6.43(-4.56%)
Jul 07, 2008 141.11 145.97 139.11 140.94 11,541,342 +1.74(+1.25%)
Jul 04, 2008 138.52 143.15 133.16 139.20 11,803,538 +0.00(+0.00%)
Jul 03, 2008 138.52 143.15 133.16 139.20 11,803,538 +2.14(+1.56%)
Jul 02, 2008 156.97 163.32 135.46 137.06 18,380,798 -19.61(-12.52%)
Jul 01, 2008 162.62 162.62 150.74 156.67 12,042,173 -8.43(-5.10%)
Jun 30, 2008 168.78 170.73 164.55 165.09 4,256,611 -1.92(-1.15%)
Jun 27, 2008 165.43 169.28 163.24 167.01 5,386,769 +1.43(+0.86%)
Jun 26, 2008 169.73 172.08 164.16 165.59 5,696,540 -5.92(-3.45%)
Jun 25, 2008 170.22 173.32 165.18 171.51 6,126,479 +2.19(+1.29%)
Jun 24, 2008 173.29 175.12 168.60 169.32 6,231,500 -1.35(-0.79%)
Jun 23, 2008 166.14 171.51 166.08 170.67 6,192,115 +7.35(+4.50%)
Jun 20, 2008 166.12 166.62 161.80 163.32 7,523,447 +0.55(+0.34%)
Jun 19, 2008 159.45 164.25 158.38 162.76 7,437,105 +6.59(+4.22%)
Jun 18, 2008 151.00 157.38 151.00 156.18 4,356,605 +4.42(+2.91%)
Jun 17, 2008 154.57 157.23 151.08 151.75 4,635,406 -2.66(-1.72%)
Jun 16, 2008 155.46 158.46 154.09 154.42 3,162,054 -1.59(-1.02%)
Jun 13, 2008 150.61 156.67 150.23 156.01 5,536,603 +7.17(+4.82%)
Jun 12, 2008 155.60 155.60 146.44 148.83 6,903,184 -5.25(-3.41%)
Jun 11, 2008 158.59 159.47 152.62 154.09 6,712,889 -3.53(-2.24%)
Jun 10, 2008 159.54 163.08 155.58 157.62 6,511,711 -7.04(-4.28%)
Jun 09, 2008 163.02 165.95 160.95 164.66 5,231,918 +3.59(+2.23%)
Jun 06, 2008 162.33 165.78 160.29 161.06 5,908,201 -2.57(-1.57%)
Jun 05, 2008 158.14 164.92 156.58 163.64 8,190,160 +8.87(+5.73%)
Jun 04, 2008 157.00 160.36 154.24 154.76 4,890,208 -2.99(-1.90%)
Jun 03, 2008 155.18 160.49 154.49 157.76 6,982,274 +4.20(+2.73%)
Jun 02, 2008 153.68 156.97 151.90 153.56 3,846,099 -0.75(-0.49%)
May 30, 2008 154.12 157.96 153.69 154.31 6,012,428 +1.89(+1.24%)
May 29, 2008 155.34 156.57 151.46 152.42 5,029,965 -4.54(-2.89%)
May 28, 2008 151.01 157.41 151.00 156.95 4,816,611 +5.91(+3.92%)
May 27, 2008 153.89 153.90 148.49 151.04 5,538,746 -2.84(-1.85%)
May 26, 2008 153.92 155.46 148.23 153.88 0 +0.00(+0.00%)
May 23, 2008 153.92 155.46 148.23 153.88 6,679,847 +0.07(+0.05%)
May 22, 2008 158.22 162.63 152.25 153.81 8,722,284 -3.53(-2.24%)
May 21, 2008 163.91 165.78 157.24 157.34 6,933,584 -7.08(-4.30%)
May 20, 2008 159.93 164.54 156.37 164.41 6,785,414 +3.39(+2.11%)
May 19, 2008 162.75 165.60 160.15 161.02 5,623,191 -0.94(-0.58%)
May 16, 2008 158.29 162.01 158.29 161.96 5,376,179 +4.16(+2.64%)
May 15, 2008 154.31 158.32 154.31 157.79 5,276,929 +4.14(+2.69%)
May 14, 2008 155.32 158.04 153.09 153.66 5,256,384 -1.28(-0.82%)
May 13, 2008 153.34 154.94 151.39 154.94 3,757,580 +1.46(+0.95%)
May 12, 2008 153.32 154.21 149.86 153.48 4,678,964 +0.59(+0.39%)
May 09, 2008 154.12 154.12 148.16 152.89 7,304,707 -1.96(-1.26%)
May 08, 2008 150.77 155.45 150.22 154.85 4,989,098 +5.00(+3.33%)
May 07, 2008 150.44 154.04 147.42 149.85 6,499,126 -0.84(-0.56%)
May 06, 2008 147.95 154.57 147.12 150.69 7,509,669 +1.62(+1.08%)
May 05, 2008 141.11 149.11 140.50 149.07 6,947,161 +8.75(+6.23%)
May 02, 2008 137.15 141.13 135.13 140.33 4,895,192 +4.82(+3.56%)
May 01, 2008 137.14 138.00 131.79 135.50 6,530,164 -2.05(-1.49%)
Apr 30, 2008 136.68 139.72 135.55 137.55 5,302,992 +2.32(+1.72%)
Apr 29, 2008 133.05 137.03 131.56 135.22 6,736,401 -1.47(-1.08%)
Apr 28, 2008 137.10 137.55 133.34 136.70 3,944,080 +0.46(+0.34%)
Apr 25, 2008 132.74 136.25 129.79 136.24 3,911,274 +3.21(+2.41%)
Apr 24, 2008 136.41 136.96 130.89 133.03 5,016,983 -2.85(-2.10%)
Apr 23, 2008 137.81 138.49 135.39 135.88 4,763,877 -1.44(-1.05%)
Apr 22, 2008 139.74 141.13 136.31 137.32 4,851,706 -2.90(-2.07%)
Apr 21, 2008 136.70 140.44 136.70 140.22 4,349,110 +2.14(+1.55%)
Apr 18, 2008 136.51 141.37 135.48 138.08 5,975,347 -0.21(-0.15%)
Apr 17, 2008 135.56 139.37 134.13 138.29 6,673,964 -0.53(-0.38%)
Apr 16, 2008 132.67 139.16 132.57 138.82 7,320,123 +7.81(+5.96%)
Apr 15, 2008 129.55 132.10 128.15 131.01 4,328,366 +2.45(+1.90%)
Apr 14, 2008 126.87 129.32 125.33 128.56 3,971,321 +1.33(+1.05%)
Apr 11, 2008 126.97 129.91 126.66 127.23 5,148,644 -2.99(-2.30%)
Apr 10, 2008 126.59 130.44 125.08 130.22 4,893,500 +3.68(+2.91%)
Apr 09, 2008 129.50 129.94 125.72 126.54 4,511,815 -3.50(-2.69%)
Apr 08, 2008 127.31 130.66 127.14 130.04 5,622,197 +1.64(+1.27%)
Apr 07, 2008 128.74 132.30 126.15 128.41 10,310,803 +2.70(+2.15%)
Apr 04, 2008 123.33 126.86 122.10 125.71 6,318,823 +2.49(+2.02%)
Apr 03, 2008 119.01 125.07 118.75 123.22 5,786,754 +2.82(+2.34%)
Apr 02, 2008 117.58 121.06 116.55 120.39 6,119,317 +1.88(+1.58%)
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.