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
)
38.35
+0.23 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2005
35.17
35.81
35.16
35.53
4,487,603
-0.53(-1.46%)
May 27, 2005
36.44
36.72
35.52
36.06
4,644,633
+0.69(+1.95%)
May 26, 2005
34.83
35.48
34.79
35.37
4,546,028
+0.85(+2.46%)
May 25, 2005
34.85
35.11
33.99
34.52
7,786,907
-1.21(-3.38%)
May 24, 2005
36.26
36.51
35.63
35.73
5,373,708
-0.62(-1.70%)
May 23, 2005
35.83
36.83
35.53
36.35
4,060,836
+0.47(+1.32%)
May 20, 2005
36.10
36.45
35.50
35.87
4,475,627
-0.23(-0.64%)
May 19, 2005
36.86
36.86
35.52
36.10
5,872,330
-0.55(-1.49%)
May 18, 2005
35.52
37.39
35.43
36.65
7,892,451
+1.55(+4.43%)
May 17, 2005
34.26
35.25
34.09
35.10
6,556,299
+0.74(+2.16%)
May 16, 2005
33.67
34.49
33.15
34.35
7,475,645
+0.60(+1.77%)
May 13, 2005
35.11
35.38
33.17
33.76
9,069,559
-1.07(-3.08%)
May 12, 2005
37.52
37.52
34.63
34.83
9,393,580
-2.79(-7.41%)
May 11, 2005
37.29
37.79
36.50
37.61
5,208,507
+0.35(+0.93%)
May 10, 2005
39.51
39.51
37.17
37.27
6,097,746
-2.63(-6.58%)
May 09, 2005
39.55
40.34
39.16
39.89
3,761,550
+0.35(+0.88%)
May 06, 2005
39.51
40.11
39.42
39.54
3,471,667
+0.50(+1.28%)
May 05, 2005
40.13
40.50
38.74
39.04
5,038,271
-1.01(-2.52%)
May 04, 2005
39.01
40.20
39.01
40.05
3,845,046
+1.09(+2.80%)
May 03, 2005
38.20
39.28
37.93
38.96
4,068,894
+0.76(+1.99%)
May 02, 2005
38.06
38.28
37.39
38.20
3,173,724
+0.00(+0.00%)
Apr 29, 2005
38.07
38.59
36.64
38.20
6,152,029
+0.84(+2.25%)
Apr 28, 2005
38.24
39.08
37.15
37.36
5,501,413
-0.89(-2.34%)
Apr 27, 2005
39.36
39.37
37.12
38.26
10,752,676
-1.51(-3.80%)
Apr 26, 2005
42.89
43.03
39.76
39.77
9,050,308
-1.71(-4.11%)
Apr 25, 2005
40.79
41.52
39.96
41.47
4,086,578
+0.89(+2.20%)
Apr 22, 2005
41.47
41.99
39.79
40.58
4,398,064
-1.29(-3.07%)
Apr 21, 2005
41.55
42.03
39.85
41.87
5,995,559
+1.05(+2.58%)
Apr 20, 2005
42.22
42.22
40.09
40.81
4,725,890
-0.91(-2.18%)
Apr 19, 2005
40.87
41.81
40.87
41.72
5,563,307
+1.30(+3.23%)
Apr 18, 2005
38.34
40.63
38.28
40.42
8,283,739
+2.08(+5.43%)
Apr 15, 2005
40.21
41.05
37.71
38.34
12,565,178
-1.72(-4.28%)
Apr 14, 2005
41.10
41.28
39.55
40.05
10,455,182
-1.49(-3.59%)
Apr 13, 2005
43.56
43.72
40.72
41.55
7,635,697
-1.99(-4.58%)
Apr 12, 2005
42.98
43.63
42.01
43.54
5,054,500
+0.44(+1.02%)
Apr 11, 2005
43.08
43.45
42.13
43.10
5,443,325
+0.02(+0.04%)
Apr 08, 2005
44.23
44.35
43.02
43.08
6,493,174
-1.90(-4.23%)
Apr 07, 2005
45.39
45.39
44.51
44.99
4,585,313
+0.04(+0.10%)
Apr 06, 2005
43.96
45.43
43.96
44.94
5,809,093
-0.13(-0.30%)
Apr 05, 2005
45.39
45.39
44.28
45.08
4,773,234
+0.40(+0.90%)
Apr 04, 2005
45.66
45.66
44.07
44.67
4,918,512
-1.05(-2.31%)
Apr 01, 2005
45.75
46.62
45.36
45.73
4,846,768
+0.29(+0.65%)
Mar 31, 2005
45.88
46.39
45.23
45.43
5,310,135
+0.22(+0.49%)
Mar 30, 2005
44.76
45.25
43.82
45.21
7,771,461
+0.61(+1.36%)
Mar 29, 2005
46.57
47.53
44.46
44.60
10,271,962
-1.93(-4.15%)
Mar 28, 2005
48.51
48.51
46.38
46.53
7,733,071
-2.14(-4.41%)
Mar 24, 2005
49.36
49.90
48.59
48.68
3,811,021
+0.00(+0.00%)
Mar 23, 2005
49.85
50.56
48.42
48.68
4,308,972
-1.17(-2.35%)
Mar 22, 2005
50.66
51.93
49.72
49.85
5,123,445
-0.55(-1.10%)
Mar 21, 2005
50.44
50.93
49.51
50.40
3,951,710
+0.55(+1.09%)
Mar 18, 2005
50.18
50.61
49.23
49.86
3,468,085
-0.35(-0.69%)
Mar 17, 2005
49.50
50.45
48.92
50.20
3,379,105
+0.84(+1.70%)
Mar 16, 2005
50.26
50.50
48.51
49.36
7,138,530
-1.34(-2.64%)
Mar 15, 2005
49.77
51.41
49.39
50.70
4,647,431
+1.07(+2.16%)
Mar 14, 2005
49.68
50.01
48.85
49.63
5,240,406
-0.89(-1.77%)
Mar 11, 2005
50.30
51.64
50.30
50.53
6,888,603
+1.58(+3.23%)
Mar 10, 2005
49.45
50.12
48.07
48.94
7,689,533
-0.82(-1.65%)
Mar 09, 2005
51.24
51.93
49.50
49.77
5,896,730
-1.01(-1.99%)
Mar 08, 2005
51.91
52.06
50.04
50.78
8,528,853
-1.94(-3.68%)
Mar 07, 2005
53.79
54.17
52.32
52.71
5,686,536
-2.19(-3.99%)
Mar 04, 2005
54.50
55.67
54.20
54.90
6,051,857
+1.61(+3.02%)
Mar 03, 2005
54.59
54.97
52.96
53.30
3,953,836
-0.86(-1.58%)
Mar 02, 2005
52.55
54.22
52.42
54.15
5,323,789
+0.70(+1.30%)
Mar 01, 2005
55.75
56.19
53.11
53.46
6,909,868
-2.26(-4.06%)
Feb 28, 2005
56.39
57.09
54.90
55.72
4,196,600
-0.68(-1.20%)
Feb 25, 2005
53.34
56.66
53.17
56.40
6,896,661
+3.05(+5.71%)
Feb 24, 2005
51.57
53.76
51.35
53.35
6,712,546
+1.72(+3.32%)
Feb 23, 2005
50.84
51.71
50.71
51.63
2,832,467
+1.34(+2.66%)
Feb 22, 2005
51.28
52.94
50.10
50.29
6,085,322
-0.99(-1.93%)
Feb 18, 2005
49.94
51.51
49.90
51.28
3,866,647
+2.00(+4.06%)
Feb 17, 2005
50.79
50.79
49.28
49.28
4,797,074
-1.24(-2.46%)
Feb 16, 2005
47.53
50.93
47.39
50.53
8,997,144
+3.45(+7.33%)
Feb 15, 2005
47.53
48.01
46.86
47.08
3,167,568
-0.44(-0.92%)
Feb 14, 2005
47.27
47.93
47.27
47.51
2,610,297
+0.33(+0.70%)
Feb 11, 2005
47.29
47.57
46.37
47.18
3,107,913
+0.47(+1.01%)
Feb 10, 2005
46.33
46.96
45.67
46.71
4,072,812
+0.78(+1.69%)
Feb 09, 2005
47.79
47.79
45.79
45.93
3,814,491
-1.86(-3.89%)
Feb 08, 2005
47.58
47.93
47.22
47.79
2,209,049
-0.01(-0.02%)
Feb 07, 2005
47.13
48.87
47.13
47.80
5,113,931
+0.89(+1.90%)
Feb 04, 2005
47.53
48.20
45.61
46.91
5,647,027
-0.57(-1.20%)
Feb 03, 2005
46.51
48.08
46.24
47.48
4,663,884
+0.07(+0.15%)
Feb 02, 2005
46.46
47.53
46.33
47.41
3,896,867
+1.11(+2.39%)
Feb 01, 2005
46.46
46.50
45.71
46.30
3,858,253
+0.02(+0.04%)
Jan 31, 2005
45.54
46.92
44.49
46.28
5,740,819
+0.74(+1.63%)
Jan 28, 2005
45.62
45.95
45.13
45.54
2,611,193
-0.02(-0.04%)
Jan 27, 2005
45.21
45.64
44.04
45.56
4,765,175
+0.85(+1.90%)
Jan 26, 2005
45.72
46.66
44.06
44.71
7,537,987
-1.00(-2.19%)
Jan 25, 2005
46.19
48.16
45.39
45.71
11,897,550
+0.71(+1.57%)
Jan 24, 2005
45.15
46.10
44.72
45.00
2,944,391
+0.04(+0.10%)
Jan 21, 2005
44.95
46.05
44.84
44.96
3,471,890
+0.12(+0.26%)
Jan 20, 2005
43.70
45.25
43.70
44.84
4,145,674
+0.07(+0.16%)
Jan 19, 2005
44.93
45.33
44.43
44.77
2,106,862
-0.16(-0.36%)
Jan 18, 2005
44.58
45.51
44.18
44.93
3,095,265
-0.14(-0.32%)
Jan 14, 2005
44.38
45.08
43.57
45.08
5,164,074
+2.21(+5.15%)
Jan 13, 2005
42.41
43.47
42.04
42.87
3,359,966
+0.46(+1.07%)
Jan 12, 2005
41.81
42.49
40.38
42.41
5,422,395
+1.01(+2.44%)
Jan 11, 2005
43.60
43.60
41.14
41.40
7,067,905
-2.37(-5.41%)
Jan 10, 2005
43.87
44.41
43.56
43.77
2,851,718
+0.16(+0.37%)
Jan 07, 2005
43.85
44.48
43.09
43.61
2,460,655
+0.28(+0.64%)
Jan 06, 2005
43.64
43.88
42.59
43.33
4,370,307
-0.30(-0.70%)
Jan 05, 2005
43.59
44.16
42.57
43.64
5,021,594
+0.08(+0.18%)
Jan 04, 2005
43.65
44.44
43.15
43.56
4,598,073
-0.48(-1.10%)
Jan 03, 2005
45.78
45.84
43.69
44.04
4,304,607
-1.75(-3.82%)
Dec 31, 2004
44.71
46.24
44.47
45.79
3,267,181
+1.08(+2.42%)
Dec 30, 2004
46.46
47.09
44.49
44.71
7,222,361
-2.59(-5.48%)
Dec 29, 2004
47.62
47.69
47.13
47.30
1,542,652
-0.44(-0.92%)
Dec 28, 2004
47.04
47.76
46.91
47.74
1,907,077
+0.74(+1.58%)
Dec 27, 2004
47.22
47.93
46.93
47.00
1,382,824
-0.22(-0.47%)
Dec 23, 2004
47.50
48.01
47.09
47.22
1,681,326
-0.27(-0.56%)
Dec 22, 2004
48.02
48.07
47.30
47.49
4,409,816
-0.22(-0.47%)
Dec 21, 2004
46.91
48.30
46.26
47.71
4,016,066
+1.27(+2.73%)
Dec 20, 2004
47.00
47.47
46.16
46.44
3,509,721
-0.38(-0.80%)
Dec 17, 2004
45.96
46.86
45.83
46.82
3,057,211
+0.87(+1.89%)
Dec 16, 2004
46.02
46.86
45.56
45.95
4,080,199
-0.06(-0.14%)
Dec 15, 2004
44.18
46.17
43.80
46.01
4,732,829
+1.96(+4.44%)
Dec 14, 2004
44.68
45.11
43.84
44.06
2,908,799
-0.81(-1.81%)
Dec 13, 2004
43.78
45.12
43.57
44.87
4,036,660
+2.14(+5.00%)
Dec 10, 2004
42.47
43.55
42.22
42.73
3,519,570
+0.28(+0.65%)
Dec 09, 2004
42.06
42.59
41.58
42.46
4,913,139
+0.36(+0.85%)
Dec 08, 2004
42.58
42.58
41.23
42.10
5,336,213
-0.59(-1.38%)
Dec 07, 2004
44.76
44.76
42.53
42.69
5,365,985
-2.21(-4.92%)
Dec 06, 2004
44.86
45.53
44.47
44.90
5,643,333
-0.70(-1.53%)
Dec 03, 2004
44.36
45.75
44.18
45.59
4,697,237
+0.96(+2.16%)
Dec 02, 2004
45.17
45.75
42.97
44.63
9,770,093
-2.03(-4.35%)
Dec 01, 2004
46.78
46.91
46.25
46.66
3,752,373
-0.12(-0.27%)
Nov 30, 2004
46.13
47.04
46.01
46.78
4,695,559
+0.59(+1.28%)
Nov 29, 2004
46.15
46.42
44.99
46.19
6,681,879
+0.40(+0.88%)
Nov 26, 2004
43.51
45.97
43.50
45.79
4,099,114
+2.95(+6.88%)
Nov 24, 2004
42.97
43.31
42.54
42.84
3,101,421
-0.13(-0.29%)
Nov 23, 2004
44.64
44.64
42.17
42.97
5,648,146
-0.81(-1.86%)
Nov 22, 2004
41.84
43.78
41.64
43.78
5,840,656
+1.83(+4.37%)
Nov 19, 2004
41.19
42.06
41.16
41.95
6,232,615
+0.76(+1.84%)
Nov 18, 2004
41.69
41.69
40.83
41.19
4,178,468
-0.25(-0.60%)
Nov 17, 2004
42.46
42.46
41.14
41.44
4,672,054
+0.93(+2.29%)
Nov 16, 2004
40.64
40.89
40.30
40.51
2,400,439
-0.44(-1.07%)
Nov 15, 2004
41.01
41.48
40.68
40.95
4,267,896
+0.21(+0.53%)
Nov 12, 2004
39.40
40.82
39.15
40.73
3,639,777
+1.78(+4.56%)
Nov 11, 2004
38.96
39.11
38.15
38.95
3,951,598
-0.01(-0.02%)
Nov 10, 2004
39.54
40.35
38.62
38.96
4,962,274
-0.36(-0.91%)
Nov 09, 2004
38.63
39.60
38.20
39.32
4,703,393
+0.93(+2.42%)
Nov 08, 2004
37.97
38.97
37.30
38.39
9,915,035
+2.29(+6.33%)
Nov 05, 2004
36.56
36.99
35.60
36.10
2,541,352
-0.46(-1.25%)
Nov 04, 2004
35.59
36.70
35.46
36.56
4,557,668
+1.15(+3.25%)
Nov 03, 2004
35.74
36.01
35.07
35.41
5,647,363
+0.95(+2.75%)
Nov 02, 2004
34.43
35.10
33.98
34.46
4,942,687
+1.05(+3.16%)
Nov 01, 2004
32.95
33.41
32.70
33.41
2,345,820
+0.60(+1.82%)
Oct 29, 2004
32.39
33.02
32.39
32.81
2,872,088
+0.53(+1.63%)
Oct 28, 2004
31.99
33.11
31.76
32.28
6,399,717
-0.94(-2.82%)
Oct 27, 2004
33.34
33.41
32.62
33.22
6,551,039
-0.24(-0.72%)
Oct 26, 2004
32.97
33.50
31.60
33.46
6,146,433
+1.43(+4.46%)
Oct 25, 2004
32.13
32.52
31.40
32.03
7,683,713
+2.00(+6.66%)
Oct 22, 2004
31.18
31.18
29.98
30.03
2,651,038
-0.45(-1.47%)
Oct 21, 2004
29.78
30.67
28.70
30.48
4,505,063
+0.70(+2.34%)
Oct 20, 2004
29.22
30.75
29.22
29.78
5,065,804
+0.40(+1.37%)
Oct 19, 2004
31.32
31.41
28.89
29.38
7,008,809
-1.65(-5.33%)
Oct 18, 2004
30.83
31.49
30.82
31.03
3,736,032
-0.88(-2.77%)
Oct 15, 2004
31.82
32.34
31.65
31.91
3,698,313
+0.10(+0.31%)
Oct 14, 2004
31.84
32.07
31.48
31.82
4,580,053
-0.06(-0.20%)
Oct 13, 2004
33.19
33.19
31.27
31.88
7,684,384
-1.59(-4.75%)
Oct 12, 2004
34.31
34.31
33.34
33.47
4,761,146
-1.14(-3.30%)
Oct 11, 2004
35.15
35.58
34.51
34.61
2,719,312
-0.22(-0.64%)
Oct 08, 2004
35.77
37.08
34.49
34.84
4,983,316
-1.45(-3.99%)
Oct 07, 2004
37.26
37.30
36.14
36.28
3,806,544
-0.97(-2.61%)
Oct 06, 2004
36.27
37.39
36.01
37.26
4,388,438
+1.08(+2.99%)
Oct 05, 2004
36.01
36.89
35.82
36.18
4,022,334
-0.23(-0.64%)
Oct 04, 2004
34.27
36.70
34.27
36.41
6,962,137
+2.14(+6.23%)
Oct 01, 2004
35.20
35.41
33.46
34.27
2,655,962
+0.66(+1.97%)
Sep 30, 2004
32.90
33.97
32.76
33.61
6,367,819
+0.71(+2.17%)
Sep 29, 2004
33.76
33.86
32.85
32.90
4,637,022
-0.83(-2.46%)
Sep 28, 2004
31.90
33.73
31.90
33.73
5,534,879
+1.94(+6.10%)
Sep 27, 2004
31.56
31.96
31.24
31.79
2,429,204
+0.23(+0.74%)
Sep 24, 2004
31.36
31.77
31.32
31.56
1,887,826
+0.28(+0.89%)
Sep 23, 2004
31.89
31.97
31.03
31.28
3,321,352
-0.54(-1.71%)
Sep 22, 2004
32.16
32.31
31.68
31.83
3,877,168
-0.41(-1.27%)
Sep 21, 2004
32.61
32.96
32.19
32.24
4,963,841
-1.53(-4.52%)
Sep 20, 2004
33.89
34.46
33.70
33.76
1,823,694
-0.19(-0.55%)
Sep 17, 2004
34.00
34.45
33.92
33.95
2,265,571
+0.18(+0.53%)
Sep 16, 2004
34.03
34.50
33.72
33.77
1,716,582
-0.25(-0.74%)
Sep 15, 2004
34.24
34.65
33.96
34.02
1,797,615
-0.21(-0.63%)
Sep 14, 2004
34.73
34.84
34.01
34.24
2,857,090
-0.60(-1.72%)
Sep 13, 2004
34.89
35.39
34.59
34.84
3,382,687
+0.28(+0.80%)
Sep 10, 2004
35.69
35.69
34.31
34.56
5,003,238
-1.14(-3.20%)
Sep 09, 2004
34.83
35.72
34.67
35.70
6,023,876
+1.75(+5.16%)
Sep 08, 2004
34.20
34.73
33.79
33.95
2,399,096
-0.46(-1.32%)
Sep 07, 2004
33.96
34.75
33.78
34.41
2,467,594
+0.36(+1.05%)
Sep 03, 2004
34.18
34.51
33.73
34.05
1,698,226
-0.13(-0.37%)
Sep 02, 2004
32.82
34.29
32.33
34.17
3,657,461
+1.48(+4.54%)
Sep 01, 2004
33.02
33.27
32.43
32.69
3,084,185
-0.29(-0.87%)
Aug 31, 2004
32.16
33.01
32.12
32.98
2,245,200
+0.91(+2.84%)
Aug 30, 2004
32.12
32.82
31.83
32.07
2,040,155
-0.38(-1.18%)
Aug 27, 2004
31.74
32.83
31.58
32.45
1,795,936
+0.93(+2.95%)
Aug 26, 2004
32.03
32.16
31.30
31.52
2,831,236
-0.50(-1.56%)
Aug 25, 2004
31.81
32.14
30.91
32.02
3,055,084
+0.21(+0.67%)
Aug 24, 2004
32.50
32.75
31.57
31.81
3,241,214
-0.36(-1.11%)
Aug 23, 2004
33.77
34.00
32.05
32.16
3,538,709
-1.43(-4.26%)
Aug 20, 2004
33.06
33.73
32.67
33.59
2,570,005
+0.54(+1.62%)
Aug 19, 2004
33.08
33.54
32.63
33.06
2,380,293
-0.07(-0.22%)
Aug 18, 2004
32.87
33.24
32.18
33.13
3,294,379
+0.08(+0.24%)
Aug 17, 2004
33.34
33.75
32.77
33.05
2,662,342
-0.20(-0.59%)
Aug 16, 2004
31.90
33.32
31.85
33.25
3,117,874
+1.50(+4.73%)
Aug 13, 2004
31.66
32.33
31.50
31.74
2,114,473
+0.27(+0.85%)
Aug 12, 2004
32.56
32.56
31.32
31.48
1,928,455
-1.25(-3.82%)
Aug 11, 2004
32.92
32.92
31.70
32.73
3,202,041
-0.20(-0.60%)
Aug 10, 2004
31.65
32.99
31.57
32.92
3,507,594
+1.69(+5.41%)
Aug 09, 2004
30.65
31.76
30.60
31.24
2,345,485
+0.77(+2.52%)
Aug 06, 2004
31.82
31.99
29.93
30.47
4,751,297
-1.67(-5.20%)
Aug 05, 2004
33.48
33.91
32.08
32.14
2,724,684
-1.38(-4.13%)
Aug 04, 2004
33.10
33.71
32.75
33.52
2,155,885
+0.20(+0.59%)
Aug 03, 2004
33.92
33.99
33.27
33.33
1,978,485
-0.73(-2.15%)
Aug 02, 2004
33.95
34.13
33.39
34.06
1,842,385
-0.02(-0.05%)
Jul 30, 2004
33.68
34.25
33.68
34.08
2,952,002
+0.31(+0.93%)
Jul 29, 2004
32.90
33.84
32.71
33.76
3,290,349
+1.03(+3.14%)
Jul 28, 2004
32.30
32.96
31.41
32.74
5,508,353
+2.30(+7.54%)
Jul 27, 2004
29.98
30.90
29.44
30.44
5,546,743
+0.13(+0.44%)
Jul 26, 2004
30.51
30.83
29.84
30.31
3,186,036
+0.04(+0.12%)
Jul 23, 2004
30.24
30.61
29.71
30.27
2,868,395
-0.57(-1.85%)
Jul 22, 2004
31.15
31.26
29.75
30.84
4,910,901
-0.30(-0.98%)
Jul 21, 2004
32.88
33.05
31.05
31.15
3,615,713
-1.76(-5.35%)
Jul 20, 2004
33.25
33.29
32.54
32.91
2,515,609
-0.34(-1.02%)
Jul 19, 2004
33.19
33.73
32.51
33.25
2,449,574
+0.19(+0.57%)
Jul 16, 2004
33.56
33.80
32.97
33.06
3,214,465
-0.36(-1.07%)
Jul 15, 2004
32.82
33.60
32.39
33.42
4,369,299
+0.60(+1.82%)
Jul 14, 2004
31.70
32.93
31.54
32.82
5,368,111
+1.38(+4.38%)
Jul 13, 2004
31.23
31.66
31.04
31.44
2,638,502
+0.21(+0.69%)
Jul 12, 2004
30.74
31.34
30.11
31.23
2,786,242
+0.51(+1.66%)
Jul 09, 2004
30.20
30.84
29.97
30.72
2,352,760
+0.72(+2.41%)
Jul 08, 2004
31.03
31.03
29.99
29.99
2,422,153
-1.04(-3.34%)
Jul 07, 2004
29.93
31.18
29.93
31.03
2,435,248
+0.98(+3.27%)
Jul 06, 2004
30.10
30.57
29.68
30.05
2,444,090
-0.08(-0.27%)
Jul 02, 2004
30.87
30.87
30.07
30.13
2,553,552
-0.71(-2.32%)
Jul 01, 2004
31.49
31.49
30.74
30.84
3,202,265
-0.54(-1.71%)
Jun 30, 2004
31.27
31.72
30.92
31.38
2,820,939
+0.11(+0.34%)
Jun 29, 2004
29.89
31.40
29.51
31.27
3,977,452
+1.38(+4.63%)
Jun 28, 2004
31.02
31.27
29.89
29.89
3,726,070
-0.71(-2.34%)
Jun 25, 2004
30.24
30.90
30.22
30.60
1,966,397
+0.26(+0.85%)
Jun 24, 2004
30.86
31.05
30.23
30.34
2,935,325
-0.52(-1.68%)
Jun 23, 2004
29.65
31.17
29.60
30.86
4,217,418
+1.21(+4.07%)
Jun 22, 2004
28.88
29.71
28.60
29.65
3,364,331
+0.78(+2.69%)
Jun 21, 2004
28.49
29.19
28.48
28.88
4,124,745
+0.39(+1.38%)
Jun 18, 2004
27.34
28.57
27.19
28.48
4,073,595
+1.14(+4.18%)
Jun 17, 2004
27.23
27.70
26.85
27.34
1,763,702
+0.11(+0.39%)
Jun 16, 2004
26.87
27.43
26.63
27.23
2,245,536
+0.13(+0.46%)
Jun 15, 2004
26.36
27.12
26.15
27.11
3,398,580
+1.29(+4.98%)
Jun 14, 2004
26.43
26.43
25.47
25.82
2,484,718
-0.71(-2.66%)
Jun 10, 2004
26.40
26.57
26.25
26.53
2,381,412
+0.63(+2.45%)
Jun 09, 2004
26.36
26.68
25.87
25.89
3,013,449
-0.98(-3.66%)
Jun 08, 2004
27.14
27.30
26.63
26.88
1,622,566
-0.08(-0.30%)
Jun 07, 2004
26.50
27.03
26.46
26.96
3,149,549
+0.66(+2.51%)
Jun 04, 2004
26.52
26.52
25.94
26.29
2,410,513
+0.21(+0.79%)
Jun 03, 2004
26.80
27.05
25.96
26.09
2,667,267
-0.54(-2.01%)
Jun 02, 2004
27.43
27.46
26.48
26.63
2,846,793
-0.80(-2.90%)
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
.