Cliffs Natural Resources Inc $14.00

down -0.87


19/9/2014 04:00 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
9/19/201414.7614.8313.9514.009,192,319
9/18/201415.0315.1514.7514.875,145,463
9/17/201415.3915.4014.7015.109,932,211
9/16/201414.9215.3314.3215.128,094,843
9/15/201414.2115.0114.2114.989,281,436
9/12/201413.9114.3513.8214.147,363,821
9/11/201413.7013.9513.6413.944,468,415
9/10/201414.0514.0513.7713.824,235,417
9/9/201413.8814.2213.7113.866,279,027
9/8/201413.9614.0013.6813.755,991,646
9/5/201414.1114.1613.8314.064,894,802
9/4/201414.4014.5714.1014.146,217,779
9/3/201414.6015.2714.3214.4312,795,988
9/2/201415.0615.0814.5214.557,483,497
8/29/201415.0615.1514.6815.076,643,299
8/28/201415.7615.8115.0315.0612,600,850
8/27/201416.2916.3815.9216.034,592,747
8/26/201415.9216.4515.7316.355,477,560
8/25/201415.8116.3715.4615.948,898,094
8/22/201416.2316.2415.6115.815,442,892
8/21/201416.7116.7115.9516.216,787,959
8/20/201416.6516.8716.4816.733,437,383
8/19/201416.7716.9216.4516.663,512,979
8/18/201416.8016.9416.5316.842,910,959
8/15/201416.9817.0616.3316.774,656,369
8/14/201417.3217.4216.7016.884,912,233
8/13/201417.7517.8017.0017.414,372,328
8/12/201418.1018.1817.5717.694,457,320
8/11/201417.8018.4117.7218.186,170,829
8/8/201416.9417.7716.9117.514,617,556
8/7/201417.5317.5916.8417.093,049,568
8/6/201417.0517.3316.9317.152,125,843
8/5/201417.5317.6016.9417.084,224,809
8/4/201417.8417.9417.1417.354,190,188
8/1/201417.2917.6316.8817.355,901,864
7/31/201417.2017.8516.9517.457,262,659
7/30/201417.6617.7517.0317.236,598,627
7/29/201416.9618.3316.3317.6217,589,919
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
Trading Center