Cliffs Natural Resources Inc $18.65

down -0.05


17/4/2014 06:40 PM  |  NYSE : CLF  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLF historical data

Date Open High Low Close Volume
4/17/201418.6518.8818.4718.654,751,920
4/16/201419.3719.4018.5418.705,379,790
4/15/201419.1619.4218.6719.156,381,550
4/14/201419.5919.8519.3119.394,653,040
4/11/201420.2020.2719.3719.584,966,240
4/10/201420.4920.5219.8620.235,054,270
4/9/201421.0021.0520.2420.434,758,380
4/8/201420.2621.2520.2420.877,504,210
4/7/201420.5020.8519.8419.975,694,690
4/4/201420.5021.1520.3720.535,653,380
4/3/201420.3420.8320.0720.279,593,880
4/2/201419.8720.7019.7220.447,209,290
4/1/201420.6320.7019.7720.0439,773,300
3/31/201420.4720.8620.3920.465,102,130
3/28/201419.8020.4919.6820.005,209,380
3/27/201418.8519.7818.8519.725,466,120
3/26/201419.8719.8719.1219.263,809,650
3/25/201419.9519.9819.6019.664,356,190
3/24/201419.6519.9619.3419.604,193,280
3/21/201419.1619.6918.8319.697,099,800
3/20/201418.6518.9718.3718.635,412,230
3/19/201419.2319.3218.9019.013,506,270
3/18/201418.8119.3918.5719.354,902,960
3/17/201418.6318.8718.4518.803,607,340
3/14/201418.4318.5618.1718.384,295,280
3/13/201418.6018.9018.0118.244,976,480
3/12/201418.0818.9317.9518.417,331,420
3/11/201418.1418.5517.9417.989,234,660
3/10/201418.1018.2817.4017.9512,263,500
3/7/201419.1819.1818.5018.6510,681,800
3/6/201419.2719.4819.0719.108,226,590
3/5/201419.1919.3818.9319.106,562,540
3/4/201419.3719.4418.9919.1512,319,200
3/3/201419.7519.7819.5019.556,553,100
2/28/201420.6620.6619.9820.036,706,010
2/27/201420.1520.6019.9020.367,035,320
2/26/201420.2820.5019.5919.8110,272,700
2/25/201420.9520.9520.2520.3210,735,300
2/24/201421.8921.9121.1621.348,664,680
2/21/201421.4121.9821.0821.979,439,130
2/20/201421.7921.9021.3621.447,248,160
2/19/201422.6322.6521.9221.967,605,110
2/18/201423.4423.4922.7722.885,982,320
2/14/201423.0723.5322.7523.1613,732,500
2/13/201421.8322.1021.5321.907,073,770
2/12/201422.8722.9521.7021.9913,084,700
2/11/201420.6321.6920.6021.509,034,140
2/10/201421.0321.0620.4020.585,750,630
2/7/201420.8921.0020.3520.828,419,180
2/6/201419.4120.8419.3720.8111,878,700
2/5/201418.7819.6918.4219.238,813,820
2/4/201418.9519.0718.5718.828,658,060
2/3/201419.4019.5018.8118.867,630,240
1/31/201418.9519.6318.8819.327,091,700
1/30/201420.3620.3619.0319.2615,768,500
1/29/201419.5520.8219.3320.0713,248,200
1/28/201421.8621.9019.6319.8132,716,900
1/27/201419.4819.7018.7219.408,741,300
1/24/201420.0020.0019.1819.3312,193,400
1/23/201420.5920.8620.1220.2910,307,000
1/22/201421.3821.4620.9621.195,499,040
1/21/201422.0422.0720.7921.3015,152,900
1/17/201423.0323.3022.3122.436,871,760
1/16/201423.1823.6322.6522.956,816,010
1/15/201423.0123.2622.8023.026,958,650
1/14/201423.0423.3222.8022.949,461,190
1/13/201422.8323.0022.0822.367,778,650
1/10/201423.0023.4022.7522.838,165,270
1/9/201424.5624.5622.7322.9614,865,500
1/8/201424.5725.1324.1424.566,701,560
1/7/201424.4524.6424.1524.458,237,060
1/6/201424.8324.9824.3124.658,042,650
1/3/201426.0626.0724.9325.057,658,960
1/2/201426.0326.6325.8125.837,080,180
12/31/201326.6126.6325.8026.216,181,280
12/30/201326.7227.1326.4726.608,762,980
12/27/201325.2226.6225.1826.5310,234,200
12/26/201324.7625.3224.7625.013,840,650
12/24/201324.3124.9924.3124.763,689,550
12/23/201324.2624.8024.0224.345,212,880
12/20/201324.8624.8824.1324.2110,822,900
12/19/201324.0825.1723.9524.876,781,810
12/18/201323.9124.1923.5024.007,218,980
12/17/201323.6424.1323.3223.905,392,760
12/16/201323.5924.1923.2123.766,691,800
12/13/201323.7024.0423.3823.516,302,260
12/12/201324.0124.0123.2723.796,164,480
12/11/201324.9325.0523.8524.017,597,380
12/10/201324.9225.4624.9125.044,603,280
12/9/201324.5025.2024.4325.004,148,260
12/6/201325.4125.6124.4324.576,591,790
12/5/201325.2425.4724.9725.004,670,780
12/4/201325.0825.6325.0125.456,229,950
12/3/201324.4025.6924.3025.097,413,670
12/2/201325.0825.1324.4024.465,665,130
11/29/201324.9025.3924.2025.013,884,700
11/27/201325.0925.5524.9025.034,439,280
11/26/201325.2225.3624.5424.987,786,630
11/25/201325.8026.1825.1325.395,088,060
11/22/201325.8426.2025.4026.048,483,480
Trading Center