Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United States Steel Corp
(NY:
X
)
36.63
-0.23 (-0.64%)
Streaming Delayed Price
Updated: 1:00 PM EDT, Jun 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
25.36
25.65
24.70
25.38
17,966,930
-0.15(-0.58%)
May 27, 2021
24.91
26.04
24.78
25.53
36,105,944
+1.38(+5.72%)
May 26, 2021
23.11
24.23
23.08
24.15
17,247,418
+1.04(+4.49%)
May 25, 2021
23.85
24.36
23.00
23.11
20,120,072
-0.70(-2.92%)
May 24, 2021
23.38
23.96
22.92
23.81
20,359,986
+0.36(+1.54%)
May 21, 2021
23.78
24.40
23.38
23.45
20,547,272
-0.09(-0.37%)
May 20, 2021
23.87
24.00
22.84
23.53
27,391,704
-0.27(-1.15%)
May 19, 2021
24.01
24.34
23.26
23.81
29,489,164
-1.27(-5.07%)
May 18, 2021
25.85
26.00
24.94
25.08
18,602,684
-0.72(-2.81%)
May 17, 2021
25.06
26.05
24.58
25.81
22,304,898
+0.84(+3.37%)
May 14, 2021
24.90
25.76
24.23
24.96
25,182,802
-0.22(-0.86%)
May 13, 2021
25.88
27.23
24.76
25.18
32,963,816
-0.62(-2.39%)
May 12, 2021
27.88
28.68
25.50
25.80
40,283,840
-2.41(-8.54%)
May 11, 2021
26.43
28.36
26.20
28.20
40,053,164
+1.33(+4.95%)
May 10, 2021
27.74
29.33
26.72
26.87
51,463,940
-0.39(-1.44%)
May 07, 2021
25.45
27.35
25.08
27.26
31,087,736
+1.86(+7.32%)
May 06, 2021
25.41
25.74
24.34
25.40
20,580,174
+0.23(+0.93%)
May 05, 2021
26.11
26.61
24.57
25.17
35,092,368
-0.89(-3.42%)
May 04, 2021
24.45
26.06
23.94
26.06
47,555,768
+1.91(+7.90%)
May 03, 2021
22.93
24.50
22.53
24.15
25,082,802
+1.63(+7.26%)
Apr 30, 2021
21.06
23.36
20.98
22.52
24,989,818
+0.50(+2.27%)
Apr 29, 2021
23.26
23.29
21.89
22.02
18,626,220
-0.75(-3.31%)
Apr 28, 2021
22.81
23.24
22.53
22.77
13,818,654
-0.50(-2.14%)
Apr 27, 2021
23.83
24.35
23.08
23.27
19,927,018
-0.95(-3.92%)
Apr 26, 2021
23.47
24.43
23.37
24.22
21,106,406
+1.02(+4.39%)
Apr 23, 2021
22.28
23.34
21.87
23.20
21,975,674
+1.41(+6.47%)
Apr 22, 2021
22.00
22.40
21.38
21.79
18,388,002
-0.14(-0.62%)
Apr 21, 2021
20.67
22.00
20.22
21.93
15,777,012
+0.92(+4.38%)
Apr 20, 2021
22.31
22.41
20.59
21.01
18,848,852
-1.34(-6.00%)
Apr 19, 2021
22.08
23.42
21.98
22.35
25,164,048
+0.17(+0.75%)
Apr 16, 2021
21.92
22.35
21.41
22.18
15,840,193
+0.51(+2.35%)
Apr 15, 2021
22.82
23.05
21.21
21.68
24,009,092
-0.70(-3.15%)
Apr 14, 2021
21.15
22.94
21.10
22.38
26,108,722
+1.52(+7.27%)
Apr 13, 2021
20.83
21.42
20.47
20.86
17,341,154
+0.09(+0.42%)
Apr 12, 2021
21.53
21.63
20.45
20.78
18,318,736
-0.77(-3.59%)
Apr 09, 2021
22.30
22.69
21.46
21.55
16,675,684
-0.68(-3.08%)
Apr 08, 2021
23.03
23.08
21.48
22.23
25,316,040
-0.88(-3.81%)
Apr 07, 2021
23.90
24.07
23.04
23.11
14,411,493
-0.40(-1.71%)
Apr 06, 2021
24.03
24.35
23.04
23.52
18,735,646
-0.59(-2.44%)
Apr 05, 2021
24.95
25.87
24.09
24.10
20,409,898
-0.36(-1.48%)
Apr 01, 2021
25.09
25.47
23.99
24.46
29,218,162
-1.14(-4.47%)
Mar 31, 2021
25.75
26.81
24.79
25.61
45,678,220
+0.53(+2.11%)
Mar 30, 2021
23.65
25.41
23.09
25.08
40,087,536
+2.01(+8.69%)
Mar 29, 2021
22.02
24.69
21.83
23.08
37,978,472
+0.81(+3.65%)
Mar 26, 2021
20.66
22.51
20.17
22.26
24,379,550
+2.33(+11.68%)
Mar 25, 2021
18.77
20.23
18.21
19.93
22,273,408
+0.78(+4.09%)
Mar 24, 2021
19.94
20.73
19.11
19.15
17,761,736
-0.28(-1.46%)
Mar 23, 2021
20.72
21.33
18.88
19.43
19,646,722
-1.89(-8.86%)
Mar 22, 2021
21.85
22.27
21.16
21.32
11,385,594
-0.61(-2.77%)
Mar 19, 2021
22.14
22.52
21.20
21.93
20,533,800
-0.23(-1.06%)
Mar 18, 2021
21.59
23.45
21.58
22.16
24,418,230
+0.60(+2.77%)
Mar 17, 2021
20.68
22.00
20.56
21.57
21,301,994
+0.71(+3.43%)
Mar 16, 2021
22.49
22.59
20.65
20.85
22,842,410
-1.79(-7.91%)
Mar 15, 2021
23.76
23.76
21.71
22.64
27,069,218
-1.01(-4.26%)
Mar 12, 2021
21.76
23.94
21.63
23.65
25,259,698
+1.80(+8.24%)
Mar 11, 2021
20.93
21.97
20.75
21.85
16,779,400
+1.44(+7.05%)
Mar 10, 2021
20.20
20.94
19.91
20.41
17,817,666
+0.00(+0.00%)
Mar 09, 2021
19.67
20.80
19.01
20.41
26,376,172
+0.23(+1.16%)
Mar 08, 2021
18.05
20.55
17.99
20.18
32,266,462
+2.42(+13.61%)
Mar 05, 2021
17.49
18.04
16.64
17.76
20,538,194
+0.62(+3.60%)
Mar 04, 2021
18.05
18.29
16.46
17.14
23,206,676
-1.20(-6.56%)
Mar 03, 2021
18.40
19.19
18.11
18.35
20,500,738
+0.18(+0.97%)
Mar 02, 2021
18.05
18.86
17.79
18.17
18,084,504
+0.26(+1.48%)
Mar 01, 2021
16.64
18.08
16.59
17.91
17,642,968
+1.65(+10.17%)
Feb 26, 2021
17.22
17.49
16.01
16.25
24,473,462
-0.96(-5.57%)
Feb 25, 2021
19.20
19.68
17.02
17.21
30,519,000
-1.68(-8.91%)
Feb 24, 2021
17.84
19.12
17.71
18.90
21,290,962
+1.14(+6.45%)
Feb 23, 2021
17.80
18.23
16.83
17.75
18,440,360
-0.71(-3.87%)
Feb 22, 2021
17.60
19.44
17.50
18.47
23,369,898
+0.95(+5.42%)
Feb 19, 2021
16.85
17.66
16.84
17.52
12,269,124
+0.88(+5.29%)
Feb 18, 2021
17.68
17.90
16.62
16.64
20,653,788
-0.86(-4.92%)
Feb 17, 2021
18.22
18.64
17.38
17.50
25,022,146
-0.59(-3.25%)
Feb 16, 2021
16.51
18.10
16.36
18.08
28,260,752
+1.94(+12.00%)
Feb 12, 2021
16.10
16.29
15.92
16.15
10,135,128
-0.02(-0.12%)
Feb 11, 2021
16.17
16.53
15.82
16.17
10,994,061
+0.11(+0.67%)
Feb 10, 2021
16.35
16.50
15.81
16.06
15,966,865
-0.03(-0.18%)
Feb 09, 2021
16.52
16.61
15.83
16.09
15,501,481
-0.39(-2.38%)
Feb 08, 2021
16.59
16.99
16.36
16.48
21,669,494
+0.28(+1.75%)
Feb 05, 2021
16.29
16.73
16.10
16.20
22,878,712
+0.06(+0.36%)
Feb 04, 2021
16.12
16.28
15.81
16.14
35,295,472
+0.23(+1.48%)
Feb 03, 2021
15.89
16.33
15.78
15.90
57,801,620
-1.35(-7.82%)
Feb 02, 2021
17.88
17.93
16.99
17.25
14,090,838
-0.50(-2.81%)
Feb 01, 2021
17.66
18.02
17.23
17.75
12,331,764
+0.38(+2.20%)
Jan 29, 2021
19.46
19.90
17.27
17.37
23,152,102
-0.95(-5.18%)
Jan 28, 2021
18.52
19.17
18.31
18.32
18,453,714
+0.34(+1.90%)
Jan 27, 2021
17.11
18.73
16.58
17.98
20,393,952
+0.23(+1.32%)
Jan 26, 2021
18.76
18.96
17.57
17.74
15,308,370
-0.87(-4.68%)
Jan 25, 2021
18.83
18.89
17.97
18.61
17,474,130
+0.12(+0.63%)
Jan 22, 2021
18.16
18.77
17.87
18.49
15,867,082
-0.31(-1.66%)
Jan 21, 2021
19.94
20.15
18.73
18.81
17,005,162
-1.30(-6.47%)
Jan 20, 2021
21.25
21.61
19.98
20.11
12,909,465
-0.73(-3.52%)
Jan 19, 2021
21.13
21.59
20.74
20.84
12,322,315
+0.42(+2.06%)
Jan 15, 2021
21.01
21.20
19.93
20.42
20,455,456
-1.23(-5.69%)
Jan 14, 2021
22.49
22.97
21.56
21.65
15,906,389
-0.45(-2.04%)
Jan 13, 2021
23.23
23.51
21.68
22.10
17,979,698
-1.23(-5.28%)
Jan 12, 2021
22.45
24.17
22.27
23.33
22,679,276
+1.07(+4.79%)
Jan 11, 2021
21.12
22.95
21.00
22.27
18,183,662
+0.47(+2.15%)
Jan 08, 2021
20.87
22.77
20.49
21.80
28,221,052
+1.80(+9.00%)
Jan 07, 2021
21.19
21.93
19.71
20.00
25,862,304
-0.85(-4.08%)
Jan 06, 2021
18.33
21.35
18.16
20.85
37,549,308
+3.05(+17.14%)
Jan 05, 2021
16.74
18.32
16.69
17.80
17,197,664
+1.04(+6.18%)
Jan 04, 2021
16.86
17.26
16.49
16.76
11,821,352
+0.36(+2.21%)
Dec 31, 2020
16.40
16.40
16.40
9,226,932
-0.07(-0.42%)
Dec 30, 2020
16.11
16.85
16.00
16.47
9,226,932
+0.39(+2.43%)
Dec 29, 2020
15.92
16.27
15.53
16.08
9,195,877
+0.13(+0.80%)
Dec 28, 2020
16.62
16.71
15.86
15.95
9,772,030
-0.47(-2.86%)
Dec 24, 2020
16.65
16.74
16.30
16.42
4,522,935
-0.08(-0.47%)
Dec 23, 2020
16.63
17.29
16.49
16.50
10,074,059
-0.01(-0.06%)
Dec 22, 2020
17.12
17.12
16.40
16.51
8,719,152
-0.49(-2.88%)
Dec 21, 2020
16.00
17.18
15.90
17.00
11,521,977
+0.50(+3.02%)
Dec 18, 2020
17.84
17.84
16.42
16.50
23,878,794
-1.65(-9.11%)
Dec 17, 2020
18.16
18.27
17.81
18.15
8,703,216
+0.19(+1.03%)
Dec 16, 2020
17.60
18.09
17.43
17.97
9,792,442
+0.44(+2.51%)
Dec 15, 2020
17.22
17.63
16.66
17.53
11,223,530
+0.65(+3.82%)
Dec 14, 2020
18.19
18.42
16.86
16.88
15,042,829
-1.03(-5.73%)
Dec 11, 2020
18.09
18.25
16.95
17.91
18,580,802
-0.53(-2.86%)
Dec 10, 2020
17.55
18.59
17.38
18.44
15,475,101
+0.59(+3.29%)
Dec 09, 2020
19.32
19.56
17.62
17.85
30,766,462
-1.19(-6.27%)
Dec 08, 2020
17.19
19.15
16.90
19.04
34,313,320
+2.23(+13.26%)
Dec 07, 2020
16.23
17.42
16.06
16.81
17,517,904
+0.49(+3.00%)
Dec 04, 2020
15.15
16.60
15.11
16.32
18,028,446
+1.44(+9.66%)
Dec 03, 2020
15.47
15.50
14.77
14.89
11,994,398
-0.34(-2.25%)
Dec 02, 2020
14.65
15.35
14.33
15.23
12,191,354
+0.50(+3.39%)
Dec 01, 2020
14.36
15.50
14.32
14.73
19,860,758
+0.85(+6.13%)
Nov 30, 2020
14.13
14.27
13.82
13.88
8,970,849
-0.35(-2.47%)
Nov 27, 2020
14.28
14.55
13.94
14.23
7,968,357
+0.17(+1.18%)
Nov 25, 2020
13.69
14.18
13.38
14.06
17,365,660
+0.13(+0.91%)
Nov 24, 2020
11.74
14.00
11.70
13.94
37,243,172
+2.63(+23.27%)
Nov 23, 2020
10.93
11.37
10.93
11.31
11,529,112
+0.59(+5.47%)
Nov 20, 2020
10.90
11.00
10.70
10.72
6,675,812
-0.13(-1.17%)
Nov 19, 2020
10.68
10.89
10.48
10.85
9,460,605
+0.16(+1.46%)
Nov 18, 2020
10.90
11.30
10.68
10.69
11,496,563
-0.17(-1.53%)
Nov 17, 2020
10.74
10.96
10.51
10.86
7,527,358
+0.00(+0.00%)
Nov 16, 2020
10.65
10.99
10.53
10.86
15,691,373
+0.51(+4.91%)
Nov 13, 2020
9.878
10.41
9.829
10.35
11,632,697
+0.60(+6.12%)
Nov 12, 2020
9.858
10.14
9.663
9.751
9,184,997
-0.25(-2.54%)
Nov 11, 2020
10.17
10.27
9.878
10.00
8,756,728
-0.14(-1.35%)
Nov 10, 2020
10.34
10.49
9.995
10.14
10,275,359
-0.16(-1.52%)
Nov 09, 2020
10.37
10.76
9.741
10.30
18,880,640
+0.62(+6.36%)
Nov 06, 2020
9.526
10.01
9.496
9.682
12,223,806
+0.23(+2.48%)
Nov 05, 2020
9.027
9.692
9.018
9.447
11,854,637
+0.57(+6.38%)
Nov 04, 2020
9.496
9.496
8.754
8.881
23,660,680
-0.85(-8.73%)
Nov 03, 2020
9.770
9.868
9.594
9.731
7,934,318
+0.11(+1.12%)
Nov 02, 2020
9.701
9.701
9.272
9.623
10,048,612
+0.19(+1.97%)
Oct 30, 2020
9.535
9.916
9.291
9.438
16,377,271
-0.17(-1.73%)
Oct 29, 2020
9.164
9.682
8.988
9.604
10,458,382
+0.47(+5.13%)
Oct 28, 2020
9.623
9.711
9.086
9.135
14,996,533
-0.68(-6.97%)
Oct 27, 2020
9.457
10.07
9.193
9.819
16,842,456
+0.43(+4.58%)
Oct 26, 2020
9.496
9.750
9.320
9.389
12,337,974
-0.33(-3.42%)
Oct 23, 2020
9.281
10.06
9.242
9.721
22,234,082
+0.58(+6.30%)
Oct 22, 2020
8.754
9.262
8.695
9.145
11,332,677
+0.45(+5.17%)
Oct 21, 2020
8.646
8.939
8.617
8.695
5,759,039
+0.07(+0.79%)
Oct 20, 2020
8.920
9.057
8.617
8.627
10,592,170
-0.16(-1.78%)
Oct 19, 2020
8.842
9.340
8.744
8.783
17,371,304
+0.03(+0.33%)
Oct 16, 2020
8.480
8.871
8.334
8.754
11,812,807
+0.29(+3.46%)
Oct 15, 2020
8.158
8.480
8.128
8.461
6,481,752
+0.10(+1.17%)
Oct 14, 2020
8.197
8.461
8.089
8.363
8,071,380
+0.22(+2.76%)
Oct 13, 2020
8.041
8.295
8.041
8.138
6,452,054
-0.03(-0.36%)
Oct 12, 2020
8.138
8.246
8.041
8.168
5,963,990
+0.00(+0.00%)
Oct 09, 2020
8.461
8.576
7.997
8.168
10,573,377
-0.17(-1.99%)
Oct 08, 2020
8.353
8.558
8.216
8.334
9,589,123
+0.06(+0.71%)
Oct 07, 2020
7.669
8.314
7.650
8.275
14,968,006
+0.78(+10.43%)
Oct 06, 2020
7.796
7.870
7.415
7.493
7,396,078
-0.16(-2.04%)
Oct 05, 2020
7.581
7.865
7.542
7.650
7,582,642
+0.18(+2.35%)
Oct 02, 2020
7.112
7.552
7.083
7.474
9,337,121
+0.17(+2.27%)
Oct 01, 2020
7.239
7.415
7.161
7.308
9,760,951
+0.14(+1.91%)
Sep 30, 2020
7.200
7.503
7.152
7.171
9,303,037
-0.02(-0.27%)
Sep 29, 2020
7.396
7.493
7.142
7.191
8,207,480
-0.21(-2.90%)
Sep 28, 2020
7.181
7.493
7.083
7.406
12,081,219
+0.46(+6.61%)
Sep 25, 2020
6.810
6.985
6.692
6.946
7,014,253
+0.04(+0.57%)
Sep 24, 2020
6.956
7.112
6.712
6.907
10,144,336
-0.10(-1.39%)
Sep 23, 2020
7.279
7.454
7.005
7.005
12,846,937
-0.27(-3.76%)
Sep 22, 2020
7.914
7.914
7.259
7.279
16,134,085
-0.50(-6.41%)
Sep 21, 2020
8.246
8.365
7.738
7.777
18,673,980
-0.84(-9.75%)
Sep 18, 2020
8.265
9.037
8.166
8.617
30,416,116
+0.40(+4.88%)
Sep 17, 2020
7.454
8.304
7.259
8.216
22,774,474
+0.64(+8.38%)
Sep 16, 2020
7.376
7.689
7.210
7.581
8,982,356
+0.23(+3.19%)
Sep 15, 2020
7.269
7.484
7.171
7.347
8,181,619
+0.12(+1.62%)
Sep 14, 2020
7.103
7.259
7.005
7.230
6,598,854
+0.20(+2.78%)
Sep 11, 2020
7.181
7.210
6.976
7.034
7,260,010
-0.10(-1.37%)
Sep 10, 2020
7.191
7.230
7.044
7.132
9,081,276
-0.09(-1.22%)
Sep 09, 2020
7.347
7.366
7.064
7.220
7,906,544
-0.07(-0.94%)
Sep 08, 2020
7.542
7.552
7.152
7.288
10,688,373
-0.41(-5.33%)
Sep 04, 2020
7.660
7.801
7.357
7.699
11,343,811
+0.20(+2.60%)
Sep 03, 2020
7.611
7.816
7.464
7.503
8,068,050
-0.13(-1.66%)
Sep 02, 2020
7.640
7.689
7.435
7.630
7,131,331
+0.01(+0.13%)
Sep 01, 2020
7.581
7.669
7.396
7.620
7,279,980
-0.03(-0.38%)
Aug 31, 2020
7.894
7.914
7.650
7.650
4,731,760
-0.13(-1.63%)
Aug 28, 2020
7.611
7.835
7.591
7.777
8,351,125
+0.25(+3.38%)
Aug 27, 2020
7.718
7.816
7.318
7.523
9,901,605
-0.17(-2.16%)
Aug 26, 2020
7.669
7.835
7.630
7.689
6,815,842
+0.05(+0.64%)
Aug 25, 2020
7.699
7.767
7.435
7.640
5,311,323
-0.04(-0.51%)
Aug 24, 2020
7.464
7.689
7.318
7.679
7,672,277
+0.34(+4.66%)
Aug 21, 2020
7.640
7.699
7.327
7.337
7,772,507
-0.41(-5.30%)
Aug 20, 2020
7.533
7.767
7.474
7.747
5,932,465
+0.03(+0.38%)
Aug 19, 2020
7.796
8.050
7.699
7.718
6,796,298
+0.00(+0.00%)
Aug 18, 2020
7.718
7.845
7.611
7.718
7,680,213
+0.03(+0.38%)
Aug 17, 2020
7.679
7.855
7.620
7.689
7,720,166
+0.08(+1.03%)
Aug 14, 2020
7.386
7.699
7.298
7.611
5,770,014
+0.15(+1.96%)
Aug 13, 2020
7.601
7.718
7.415
7.464
7,017,699
-0.28(-3.66%)
Aug 12, 2020
7.718
7.777
7.406
7.747
12,464,285
+0.24(+3.26%)
Aug 11, 2020
7.914
8.011
7.464
7.503
12,433,672
-0.21(-2.66%)
Aug 10, 2020
7.161
7.738
7.161
7.708
13,548,969
+0.62(+8.68%)
Aug 07, 2020
6.849
7.093
6.712
7.093
7,854,187
+0.14(+1.97%)
Aug 06, 2020
7.102
7.151
6.937
6.956
7,738,189
-0.19(-2.60%)
Aug 05, 2020
7.093
7.288
7.005
7.141
10,220,262
+0.19(+2.66%)
Aug 04, 2020
6.663
7.005
6.595
6.956
8,629,867
+0.25(+3.78%)
Aug 03, 2020
6.624
6.751
6.468
6.702
10,790,982
+0.20(+3.15%)
Jul 31, 2020
7.171
7.220
6.468
6.498
25,741,486
-0.68(-9.51%)
Jul 30, 2020
7.337
7.424
7.122
7.181
11,381,503
-0.37(-4.91%)
Jul 29, 2020
7.385
7.561
7.298
7.551
8,306,842
+0.20(+2.65%)
Jul 28, 2020
7.805
7.844
7.356
7.356
11,738,916
-0.55(-6.91%)
Jul 27, 2020
7.707
7.902
7.629
7.902
6,039,037
+0.20(+2.66%)
Jul 24, 2020
7.639
7.746
7.561
7.698
9,780,529
-0.04(-0.50%)
Jul 23, 2020
7.776
7.902
7.659
7.737
6,630,528
-0.02(-0.25%)
Jul 22, 2020
7.707
7.776
7.576
7.756
5,093,246
-0.04(-0.50%)
Jul 21, 2020
7.551
7.854
7.512
7.795
11,582,237
+0.40(+5.41%)
Jul 20, 2020
7.502
7.639
7.366
7.395
7,789,041
-0.12(-1.56%)
Jul 17, 2020
7.854
7.873
7.483
7.512
10,567,830
-0.34(-4.35%)
Jul 16, 2020
7.737
7.990
7.629
7.854
9,556,520
+0.00(+0.00%)
Jul 15, 2020
7.854
7.902
7.463
7.854
16,115,693
+0.22(+2.94%)
Jul 14, 2020
7.102
7.629
7.034
7.629
14,683,096
+0.51(+7.12%)
Jul 13, 2020
7.346
7.512
7.083
7.122
15,069,474
-0.06(-0.82%)
Jul 10, 2020
6.537
7.200
6.459
7.181
16,792,642
+0.63(+9.69%)
Jul 09, 2020
6.576
6.663
6.420
6.546
10,560,924
-0.10(-1.47%)
Jul 08, 2020
6.780
6.810
6.498
6.644
14,259,870
-0.12(-1.73%)
Jul 07, 2020
6.829
6.966
6.712
6.761
9,093,929
-0.19(-2.67%)
Jul 06, 2020
7.141
7.141
6.683
6.946
13,526,135
+0.05(+0.71%)
Jul 02, 2020
6.878
7.181
6.829
6.898
16,779,316
+0.19(+2.76%)
Jul 01, 2020
6.985
7.073
6.615
6.712
17,332,004
-0.33(-4.71%)
Jun 30, 2020
7.063
7.132
6.898
7.044
15,143,508
-0.06(-0.82%)
Jun 29, 2020
7.073
7.229
6.976
7.102
10,771,579
+0.12(+1.68%)
Jun 26, 2020
7.259
7.337
6.951
6.985
44,179,760
-0.41(-5.54%)
Jun 25, 2020
7.181
7.424
7.073
7.395
14,555,185
+0.13(+1.74%)
Jun 24, 2020
7.659
7.737
7.239
7.268
21,235,900
-0.54(-6.87%)
Jun 23, 2020
8.049
8.234
7.776
7.805
16,053,661
-0.05(-0.62%)
Jun 22, 2020
7.941
7.971
7.356
7.854
28,810,268
-0.06(-0.74%)
Jun 19, 2020
8.176
8.254
7.902
7.912
24,977,350
-0.04(-0.49%)
Jun 18, 2020
7.902
8.273
7.893
7.951
81,953,736
-1.20(-13.11%)
Jun 17, 2020
9.961
10.05
9.034
9.151
22,663,732
-1.06(-10.41%)
Jun 16, 2020
10.25
10.44
9.854
10.21
18,649,798
+0.93(+9.98%)
Jun 15, 2020
8.546
9.434
8.507
9.288
12,731,077
+0.28(+3.14%)
Jun 12, 2020
8.761
9.044
8.498
9.005
15,245,612
+0.88(+10.80%)
Jun 11, 2020
9.054
9.210
8.107
8.127
19,274,600
-1.67(-17.03%)
Jun 10, 2020
10.16
10.26
9.717
9.795
11,217,681
-0.34(-3.37%)
Jun 09, 2020
10.45
10.69
10.01
10.14
12,614,306
-0.69(-6.40%)
Jun 08, 2020
10.20
10.66
10.09
10.83
13,647,538
+0.89(+8.93%)
Jun 05, 2020
9.590
10.33
9.581
9.941
22,696,424
+0.85(+9.33%)
Jun 04, 2020
8.439
9.093
8.400
9.093
13,334,165
+0.61(+7.25%)
Jun 03, 2020
8.439
8.566
8.273
8.478
8,895,891
+0.22(+2.72%)
Jun 02, 2020
8.390
8.537
8.224
8.254
10,340,031
+0.00(+0.00%)
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
.