Cliffs Natural Resources Inc $16.59

up +0.50


28/7/2014 04:01 PM  |  NYSE : CLF  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLF historical data

Date Open High Low Close Volume
7/28/201416.2316.6916.1816.596,627,899
7/25/201415.0816.1815.0516.097,208,791
7/24/201415.5015.8215.0115.036,962,176
7/23/201415.1515.5614.8815.485,492,696
7/22/201415.2515.3815.0115.153,226,851
7/21/201415.8516.0014.9515.096,285,643
7/18/201415.3315.9415.2515.844,625,010
7/17/201415.6615.9815.2615.505,275,005
7/16/201415.1116.4515.0715.7211,752,956
7/15/201414.5915.0014.5814.975,118,814
7/14/201414.8214.8714.4514.593,029,408
7/11/201414.8214.9614.6514.734,300,959
7/10/201415.2615.3214.7514.815,736,839
7/9/201415.5615.7715.4415.553,020,271
7/8/201415.8716.0315.4315.475,526,515
7/7/201416.2816.2815.8115.834,851,026
7/3/201415.8016.5015.7316.427,050,747
7/2/201415.0115.9915.0015.727,678,543
7/1/201415.1115.5014.9715.004,963,411
6/30/201414.5415.2114.4015.054,696,662
6/27/201414.9614.9614.6114.674,809,716
6/26/201414.6315.1414.4015.025,751,835
6/25/201414.1214.3813.9014.365,107,758
6/24/201414.7214.8314.1014.206,339,682
6/23/201414.7015.2614.5714.835,775,401
6/20/201414.8014.9214.4514.544,258,066
6/19/201414.8815.2314.7514.765,530,523
6/18/201414.2014.8714.0114.776,443,126
6/17/201413.9714.5713.9314.186,244,880
6/16/201414.0214.1413.7914.015,503,814
6/13/201413.7614.1913.6014.145,838,413
6/12/201413.9714.1713.6513.769,962,001
6/11/201414.3514.6814.2314.383,665,581
6/10/201414.5014.6414.3414.422,733,989
6/9/201414.4014.8014.3014.534,260,646
6/6/201414.8614.9814.4614.484,758,921
6/5/201414.6414.8714.2914.807,523,994
6/4/201414.9015.1214.5014.607,898,454
6/3/201415.5015.5514.8914.946,974,110
6/2/201415.7516.0115.2515.615,340,501
5/30/201416.0016.2915.6515.686,736,453
5/29/201415.9616.6315.6916.605,002,302
5/28/201416.4116.4815.6216.065,350,845
5/27/201416.3016.5216.2916.372,181,024
5/23/201416.4416.6316.3016.342,572,702
5/22/201416.3516.6316.1116.523,616,344
5/21/201416.0716.2715.8816.233,979,135
5/20/201416.4316.5515.9116.063,867,626
5/19/201416.8516.9616.3616.504,197,009
5/16/201417.0717.2016.4316.867,902,918
5/15/201417.8117.9517.2417.443,342,670
5/14/201417.8818.1017.7517.812,537,879
5/13/201417.5818.1317.5517.662,838,569
5/12/201417.3617.7517.2017.542,833,851
5/9/201417.2417.4517.0117.073,558,136
5/8/201417.5817.8617.2317.343,806,032
5/7/201418.0518.2217.7417.862,638,198
5/6/201418.1618.3718.0018.082,456,511
5/5/201418.1318.2517.8218.143,823,237
5/2/201417.7518.3517.6918.274,465,322
5/1/201417.6818.0017.5517.653,018,602
4/30/201417.4617.7517.3017.723,307,864
4/29/201417.3817.6417.3317.564,007,747
4/28/201417.5617.6217.1217.317,650,258
4/25/201418.5218.5217.4618.0011,206,570
4/24/201418.5018.8418.1318.765,920,934
4/23/201418.1418.5018.0618.294,506,506
4/22/201418.5718.7018.2618.464,712,343
4/21/201418.6218.6518.0318.466,267,598
4/17/201418.6518.8818.4718.654,751,922
4/16/201419.3719.4018.5418.705,379,793
4/15/201419.1619.4218.6719.156,381,553
4/14/201419.5919.8519.3119.394,653,041
4/11/201420.2020.2719.3719.584,966,243
4/10/201420.4920.5219.8620.235,054,270
4/9/201421.0021.0520.2420.434,758,375
4/8/201420.2621.2520.2420.877,504,206
4/7/201420.5020.8519.8419.975,694,691
4/4/201420.5021.1520.3720.535,653,385
4/3/201420.3420.8320.0720.279,593,882
4/2/201419.8720.7019.7220.447,209,292
4/1/201420.6320.7019.7720.0439,773,294
3/31/201420.4720.8620.3920.465,102,129
3/28/201419.8020.4919.6820.005,209,379
3/27/201418.8519.7818.8519.725,466,124
3/26/201419.8719.8719.1219.263,809,646
3/25/201419.9519.9819.6019.664,356,190
3/24/201419.6519.9619.3419.604,193,280
3/21/201419.1619.6918.8319.697,099,801
3/20/201418.6518.9718.3718.635,412,230
3/19/201419.2319.3218.9019.013,506,269
3/18/201418.8119.3918.5719.354,902,958
3/17/201418.6318.8718.4518.803,607,340
3/14/201418.4318.5618.1718.384,295,278
3/13/201418.6018.9018.0118.244,976,480
3/12/201418.0818.9317.9518.417,331,422
3/11/201418.1418.5517.9417.989,234,659
3/10/201418.1018.2817.4017.9512,263,539
3/7/201419.1819.1818.5018.6510,681,826
3/6/201419.2719.4819.0719.108,226,587
Trading Center