CLIFFS NATURAL RESOURCES $20.37

down -0.25


24/5/2013 04:24 PM  |  NYSE : CLF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

CLF historical data

Date Open High Low Close Volume
5/24/2013 20.41 21.16 20.34 20.37 68508
5/23/2013 20.49 20.99 20.26 20.62 109543
5/22/2013 21.34 21.96 20.73 21.40 155532
5/21/2013 21.36 21.76 21.15 21.25 74888
5/20/2013 20.52 21.46 20.20 21.17 87261
5/17/2013 20.75 21.19 20.44 20.69 87578
5/16/2013 20.89 21.32 19.91 20.42 125883
5/15/2013 21.99 21.99 20.92 21.00 111180
5/14/2013 22.96 22.99 22.00 22.29 106707
5/13/2013 23.43 23.75 22.77 22.90 71092
5/10/2013 22.69 23.58 22.45 23.53 94258
5/9/2013 22.96 23.50 22.42 22.66 126025
5/8/2013 21.49 23.22 21.23 23.15 200734
5/7/2013 21.08 21.78 21.02 21.33 98625
5/6/2013 20.80 21.26 20.36 21.01 154168
5/3/2013 19.42 20.08 19.42 19.91 111659
5/2/2013 20.42 20.45 19.02 19.17 141320
5/1/2013 21.08 21.14 20.20 20.33 104059
4/30/2013 20.73 21.98 20.30 21.34 135538
4/29/2013 20.36 21.06 19.97 20.87 81859
4/26/2013 20.90 21.19 19.77 20.17 136150
4/25/2013 19.71 22.00 19.52 20.95 327198
4/24/2013 17.54 18.26 17.51 18.22 135736
4/23/2013 17.60 18.29 17.09 17.32 157975
4/22/2013 17.55 17.71 16.74 17.65 95182
4/19/2013 17.80 17.98 17.07 17.63 88480
4/18/2013 17.56 18.15 16.96 17.53 131160
4/17/2013 17.21 17.54 17.04 17.50 125801
4/16/2013 17.73 18.07 17.34 17.50 125209
4/15/2013 18.69 18.78 17.53 17.61 170134
4/12/2013 20.11 20.20 18.92 19.20 114084
4/11/2013 20.41 20.46 19.42 19.92 173463
4/10/2013 20.71 21.12 20.06 20.35 153116
4/9/2013 19.03 20.55 18.98 20.45 191025
4/8/2013 18.99 18.99 18.43 18.79 96010
4/5/2013 18.60 19.06 18.33 18.45 114472
4/4/2013 18.80 19.07 18.37 18.75 91607
4/3/2013 18.08 18.94 18.05 18.73 146246
4/2/2013 19.06 19.06 18.11 18.18 137627
4/1/2013 19.51 19.75 18.79 18.95 138423
3/28/2013 18.52 19.09 18.26 19.01 169184
3/27/2013 18.55 19.14 17.95 18.46 511581
3/26/2013 21.91 22.12 21.07 21.43 112691
3/25/2013 20.74 21.82 20.45 21.66 127235
3/22/2013 20.94 21.25 20.50 20.76 70164
3/21/2013 20.42 21.70 20.26 20.91 134786
3/20/2013 20.42 20.85 20.16 20.71 111188
3/19/2013 21.47 21.54 20.06 20.33 217891
3/18/2013 21.70 22.13 21.46 21.77 77870
3/15/2013 21.86 22.19 21.62 22.09 123113
3/14/2013 22.77 22.79 21.35 21.70 197011
3/13/2013 23.80 23.81 22.70 22.73 117130
3/12/2013 24.04 24.58 23.61 23.89 68067
3/11/2013 24.67 24.67 23.77 23.83 83404
3/8/2013 25.02 25.12 24.48 24.73 54350
3/7/2013 24.65 25.38 24.56 24.86 82380
3/6/2013 23.85 24.83 23.76 24.55 91559
3/5/2013 23.84 24.62 23.56 23.70 120715
3/4/2013 25.01 25.05 23.58 23.78 131584
3/1/2013 25.27 26.08 25.10 25.25 71897
2/28/2013 25.96 25.99 25.42 25.46 96602
2/27/2013 25.76 26.31 25.65 25.91 78343
2/26/2013 26.17 26.25 25.20 25.81 103231
2/25/2013 26.58 27.06 26.00 26.01 66349
2/22/2013 27.35 27.35 26.35 26.47 67274
2/21/2013 27.25 27.71 26.44 26.84 85334
2/20/2013 28.82 28.90 27.02 27.29 141966
2/19/2013 29.41 29.57 28.62 28.84 164057
2/15/2013 29.78 29.90 28.71 28.85 233646
2/14/2013 29.26 30.45 29.26 29.48 141004
2/13/2013 31.04 31.20 29.02 29.29 354497
2/12/2013 36.32 36.90 35.90 36.61 82191
2/11/2013 36.25 36.80 36.08 36.44 45493
2/8/2013 36.33 36.84 36.24 36.49 39577
2/7/2013 37.32 37.42 35.95 36.24 53165
2/6/2013 37.01 37.63 37.00 37.32 46858
2/5/2013 38.29 38.52 37.20 37.25 47913
2/4/2013 37.16 38.28 37.14 37.98 61597
2/1/2013 37.84 37.99 37.17 37.66 50712
1/31/2013 36.40 37.45 36.35 37.31 62764
1/30/2013 35.89 36.88 35.86 36.42 61646
1/29/2013 35.59 36.72 35.31 36.03 69918
1/28/2013 35.75 35.89 34.90 35.29 38447
1/25/2013 36.29 36.45 34.80 35.71 70146
1/24/2013 36.88 37.43 35.93 36.00 73698
1/23/2013 38.35 38.53 37.06 37.18 66981
1/22/2013 37.33 38.55 36.85 38.41 64054
1/18/2013 37.15 37.39 36.56 37.25 51174
1/17/2013 36.15 36.83 35.68 36.69 59920
1/16/2013 36.29 36.43 35.54 35.88 73295
1/15/2013 35.64 37.23 35.53 36.80 70606
1/14/2013 36.49 36.89 35.84 36.14 51462
1/11/2013 37.39 37.40 35.65 36.21 99223
1/10/2013 38.08 38.21 37.56 37.74 62859
1/9/2013 38.13 38.43 37.25 37.35 60525
1/8/2013 38.41 38.41 37.37 38.02 60283
1/7/2013 37.35 38.65 37.11 37.86 82260
1/4/2013 38.21 38.58 37.07 37.49 90698
1/3/2013 39.05 39.20 38.04 38.17 58343
1/2/2013 40.13 40.40 38.60 38.81 96260
Marketplace
Trading Center