POSCO $71.65

down -0.18


24/5/2013 04:24 PM  |  NYSE : PKX  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

PKX historical data

Date Open High Low Close Volume
5/24/2013 71.76 71.95 71.33 71.65 2457
5/23/2013 72.00 72.09 71.67 71.83 2020
5/22/2013 72.93 74.02 72.27 72.65 1693
5/21/2013 72.81 72.97 72.20 72.66 2702
5/20/2013 72.40 73.16 72.17 73.00 1901
5/17/2013 72.35 72.60 72.13 72.42 2685
5/16/2013 71.90 72.94 71.90 72.16 2117
5/15/2013 72.36 72.36 71.54 72.02 2863
5/14/2013 72.45 73.07 72.45 72.83 1740
5/13/2013 72.71 72.71 72.12 72.46 2381
5/10/2013 72.33 72.83 71.87 72.80 1871
5/9/2013 74.61 74.73 73.74 73.89 1848
5/8/2013 73.90 75.03 73.90 74.82 3525
5/7/2013 72.89 73.90 72.74 73.77 1655
5/6/2013 72.60 72.77 72.26 72.64 1312
5/3/2013 71.64 72.87 71.50 72.54 1687
5/2/2013 71.11 71.22 70.78 71.19 1767
5/1/2013 71.79 72.67 70.95 71.11 1790
4/30/2013 71.18 72.04 70.60 71.99 1866
4/29/2013 70.58 71.33 70.43 71.26 1451
4/26/2013 71.26 71.28 70.14 70.75 2358
4/25/2013 71.84 73.70 71.54 72.25 3441
4/24/2013 71.12 71.76 71.12 71.70 2660
4/23/2013 71.30 71.61 70.61 71.00 2403
4/22/2013 71.04 71.44 70.80 71.25 2737
4/19/2013 70.86 70.98 70.17 70.62 2514
4/18/2013 70.29 70.51 69.78 69.90 2134
4/17/2013 70.94 70.94 69.76 69.98 2388
4/16/2013 71.74 72.18 71.27 71.86 3241
4/15/2013 71.57 71.90 69.61 69.62 5827
4/12/2013 70.58 70.58 69.64 69.94 1994
4/11/2013 71.44 71.44 70.71 70.88 2397
4/10/2013 70.66 71.37 70.64 71.15 2729
4/9/2013 69.00 70.05 68.82 69.51 3273
4/8/2013 68.94 68.94 68.25 68.86 2608
4/5/2013 68.58 68.88 68.00 68.82 4633
4/4/2013 71.21 71.41 70.55 71.22 2706
4/3/2013 72.31 72.48 71.29 71.53 2496
4/2/2013 71.98 72.39 71.36 71.53 5843
4/1/2013 73.02 73.26 72.93 73.00 2499
3/28/2013 73.80 73.80 73.34 73.71 1975
3/27/2013 73.09 73.84 73.01 73.80 2857
3/26/2013 73.29 73.61 73.20 73.52 3159
3/25/2013 72.50 73.06 72.50 72.98 3642
3/22/2013 72.62 72.62 72.07 72.41 2511
3/21/2013 72.48 72.97 72.42 72.62 5542
3/20/2013 73.42 73.44 72.73 72.97 2948
3/19/2013 73.43 73.43 72.46 72.89 4444
3/18/2013 73.96 73.96 72.50 73.43 3788
3/15/2013 74.07 74.59 73.78 74.14 6168
3/14/2013 75.43 75.91 75.19 75.91 1971
3/13/2013 76.21 76.86 75.58 75.67 2592
3/12/2013 77.26 77.86 76.88 76.98 2770
3/11/2013 78.05 78.09 77.57 77.86 1352
3/8/2013 78.59 78.80 78.21 78.49 2470
3/7/2013 78.35 79.04 78.26 78.80 2810
3/6/2013 78.91 79.25 78.75 79.05 3993
3/5/2013 78.44 79.36 78.24 79.04 4635
3/4/2013 78.71 78.75 77.15 78.23 3509
3/1/2013 80.68 81.18 80.13 80.36 2359
2/28/2013 81.21 81.51 80.65 80.69 1026
2/27/2013 80.85 81.70 80.80 81.62 2646
2/26/2013 81.14 81.38 80.61 81.06 2346
2/25/2013 82.60 82.69 80.51 80.54 2079
2/22/2013 82.95 83.39 82.14 82.83 2822
2/21/2013 83.41 83.46 82.04 82.49 3463
2/20/2013 85.74 85.77 83.66 83.79 6289
2/19/2013 84.52 84.52 83.34 83.44 3807
2/15/2013 84.11 84.17 83.25 83.61 1298
2/14/2013 83.22 83.53 82.67 83.31 1730
2/13/2013 82.67 82.82 82.20 82.45 1777
2/12/2013 81.59 82.15 81.12 81.96 880
2/11/2013 81.50 81.91 81.13 81.72 1520
2/8/2013 81.69 81.88 81.49 81.64 1554
2/7/2013 81.29 81.48 80.70 80.98 1383
2/6/2013 80.88 81.45 80.79 81.30 1491
2/5/2013 81.48 81.89 81.22 81.61 1453
2/4/2013 82.31 82.43 81.34 81.37 1225
2/1/2013 82.57 82.85 82.24 82.71 1791
1/31/2013 81.55 81.94 81.32 81.46 2244
1/30/2013 82.00 82.22 80.82 81.19 3103
1/29/2013 82.07 83.22 82.07 82.49 1689
1/28/2013 83.70 84.06 82.04 82.08 2497
1/25/2013 84.88 85.00 84.09 84.76 1242
1/24/2013 85.40 85.88 84.50 84.84 2750
1/23/2013 84.60 84.69 84.24 84.47 2553
1/22/2013 85.21 85.28 84.57 85.26 3306
1/18/2013 84.50 84.72 84.11 84.50 1858
1/17/2013 84.76 85.15 84.45 84.98 1893
1/16/2013 84.29 84.61 83.68 84.56 2061
1/15/2013 84.72 84.94 84.33 84.94 1979
1/14/2013 85.29 85.48 84.97 85.11 1173
1/11/2013 85.20 85.20 84.77 85.10 1458
1/10/2013 85.45 85.61 85.12 85.53 2810
1/9/2013 85.23 85.53 85.11 85.39 3532
1/8/2013 85.66 85.73 85.18 85.57 2844
1/7/2013 86.49 86.80 86.34 86.55 1211
1/4/2013 86.00 86.78 85.66 86.69 1747
1/3/2013 86.58 87.04 86.31 86.43 3658
1/2/2013 85.02 85.58 84.79 85.26 3195
Marketplace
Trading Center