| Cliffs Natural Resources | (NY: CLF) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 15.30 | 16.72 | 15.01 | 15.43 | 0 | -0.88(-5.40%) |
| Feb 26, 2009 | 19.60 | 20.00 | 15.81 | 16.31 | 9,517,863 | -2.88(-15.01%) |
| Feb 25, 2009 | 21.36 | 21.46 | 19.00 | 19.19 | 6,225,980 | -2.27(-10.58%) |
| Feb 24, 2009 | 19.79 | 21.70 | 19.08 | 21.46 | 3,856,393 | +1.70(+8.60%) |
| Feb 23, 2009 | 22.67 | 22.70 | 19.63 | 19.76 | 4,035,966 | -2.06(-9.44%) |
| Feb 21, 2009 | 22.01 | 22.86 | 20.81 | 21.82 | 0 | +0.00(+0.00%) |
| Feb 20, 2009 | 22.01 | 22.86 | 20.81 | 21.82 | 4,513,218 | -1.18(-5.13%) |
| Feb 19, 2009 | 23.25 | 24.32 | 22.84 | 23.00 | 2,653,340 | +0.35(+1.55%) |
| Feb 18, 2009 | 24.58 | 24.75 | 22.06 | 22.65 | 3,769,111 | -0.80(-3.41%) |
| Feb 17, 2009 | 25.95 | 25.95 | 23.34 | 23.45 | 4,252,820 | -4.31(-15.53%) |
| Feb 14, 2009 | 27.17 | 28.25 | 26.40 | 27.76 | 0 | +0.00(+0.00%) |
| Feb 13, 2009 | 27.17 | 28.25 | 26.40 | 27.76 | 2,485,256 | +0.71(+2.62%) |
| Feb 12, 2009 | 25.10 | 27.13 | 24.38 | 27.05 | 2,674,908 | +0.92(+3.52%) |
| Feb 11, 2009 | 27.03 | 27.70 | 25.43 | 26.13 | 3,252,759 | -0.32(-1.21%) |
| Feb 10, 2009 | 29.44 | 30.69 | 26.20 | 26.45 | 4,377,676 | -3.42(-11.45%) |
| Feb 09, 2009 | 29.55 | 31.44 | 28.76 | 29.87 | 3,403,673 | +0.32(+1.08%) |
| Feb 06, 2009 | 26.74 | 29.72 | 26.26 | 29.55 | 6,153,660 | +3.47(+13.31%) |
| Feb 05, 2009 | 23.66 | 26.40 | 22.75 | 26.08 | 5,861,223 | +2.28(+9.58%) |
| Feb 04, 2009 | 23.68 | 25.50 | 23.58 | 23.80 | 6,730,421 | +0.95(+4.16%) |
| Feb 03, 2009 | 22.36 | 23.15 | 22.16 | 22.85 | 3,563,211 | +0.64(+2.88%) |
| Feb 02, 2009 | 22.36 | 23.11 | 21.87 | 22.21 | 3,236,435 | -0.96(-4.14%) |
| Jan 30, 2009 | 24.26 | 24.50 | 22.86 | 23.17 | 0 | -1.03(-4.26%) |
| Jan 29, 2009 | 25.00 | 25.38 | 23.94 | 24.20 | 2,756,322 | -1.78(-6.85%) |
| Jan 28, 2009 | 24.67 | 26.32 | 24.62 | 25.98 | 3,081,124 | +1.72(+7.09%) |
| Jan 27, 2009 | 24.18 | 24.75 | 23.41 | 24.26 | 2,866,156 | +0.77(+3.28%) |
| Jan 26, 2009 | 23.52 | 25.34 | 22.92 | 23.49 | 3,228,865 | +0.11(+0.47%) |
| Jan 24, 2009 | 21.50 | 24.24 | 21.45 | 23.38 | 0 | +0.00(+0.00%) |
| Jan 23, 2009 | 21.50 | 24.24 | 21.45 | 23.38 | 2,443,088 | +1.01(+4.51%) |
| Jan 22, 2009 | 22.26 | 23.43 | 21.27 | 22.37 | 2,937,081 | -0.60(-2.61%) |
| Jan 21, 2009 | 21.25 | 23.12 | 20.90 | 22.97 | 4,231,543 | +2.15(+10.33%) |
| Jan 20, 2009 | 21.80 | 22.12 | 20.26 | 20.82 | 4,787,765 | -1.28(-5.79%) |
| Jan 16, 2009 | 23.57 | 23.71 | 21.35 | 22.10 | 7,724,730 | -0.35(-1.56%) |
| Jan 15, 2009 | 21.56 | 22.93 | 21.08 | 22.45 | 9,016,134 | +1.39(+6.60%) |
| Jan 14, 2009 | 24.41 | 24.45 | 20.90 | 21.06 | 8,512,702 | -4.43(-17.38%) |
| Jan 13, 2009 | 24.60 | 26.06 | 23.84 | 25.49 | 4,214,105 | +0.75(+3.03%) |
| Jan 12, 2009 | 27.00 | 27.00 | 24.40 | 24.74 | 2,911,199 | -2.40(-8.84%) |
| Jan 10, 2009 | 28.95 | 29.10 | 27.10 | 27.14 | 0 | +0.00(+0.00%) |
| Jan 09, 2009 | 28.95 | 29.10 | 27.10 | 27.14 | 3,010,220 | -1.66(-5.76%) |
| Jan 08, 2009 | 29.26 | 29.60 | 27.53 | 28.80 | 6,059,424 | -0.57(-1.94%) |
| Jan 07, 2009 | 30.61 | 30.79 | 28.65 | 29.37 | 4,686,043 | -2.35(-7.41%) |
| Jan 06, 2009 | 31.67 | 32.48 | 30.40 | 31.72 | 4,799,435 | +1.02(+3.32%) |
| Jan 05, 2009 | 29.27 | 31.66 | 28.73 | 30.70 | 3,733,329 | +1.21(+4.10%) |
| Jan 02, 2009 | 26.02 | 29.92 | 26.00 | 29.49 | 5,178,961 | +3.88(+15.15%) |
| Jan 01, 2009 | 24.93 | 26.32 | 24.85 | 25.61 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 24.93 | 26.32 | 24.85 | 25.61 | 2,000,169 | +0.47(+1.87%) |
| Dec 30, 2008 | 24.45 | 25.16 | 23.51 | 25.14 | 1,555,609 | +1.14(+4.75%) |
| Dec 29, 2008 | 25.19 | 25.55 | 23.43 | 24.00 | 2,538,664 | -0.99(-3.96%) |
| Dec 26, 2008 | 23.81 | 25.09 | 23.56 | 24.99 | 1,542,721 | +1.49(+6.34%) |
| Dec 24, 2008 | 24.01 | 24.05 | 23.35 | 23.50 | 876,405 | -0.96(-3.92%) |
| Dec 23, 2008 | 23.95 | 24.91 | 23.31 | 24.46 | 2,148,574 | +0.89(+3.78%) |
| Dec 22, 2008 | 26.30 | 26.99 | 22.67 | 23.57 | 2,236,227 | -2.67(-10.18%) |
| Dec 20, 2008 | 27.32 | 27.66 | 25.31 | 26.24 | 0 | +0.00(+0.00%) |
| Dec 19, 2008 | 27.32 | 27.66 | 25.31 | 26.24 | 2,823,173 | -0.86(-3.17%) |
| Dec 18, 2008 | 29.28 | 29.50 | 26.10 | 27.10 | 3,989,040 | -1.90(-6.55%) |
| Dec 17, 2008 | 26.64 | 29.49 | 25.90 | 29.00 | 4,939,481 | +2.13(+7.93%) |
| Dec 16, 2008 | 25.67 | 27.11 | 25.08 | 26.87 | 3,274,730 | +1.75(+6.97%) |
| Dec 15, 2008 | 28.10 | 28.34 | 24.56 | 25.12 | 3,975,962 | -1.53(-5.74%) |
| Dec 13, 2008 | 23.75 | 27.25 | 22.80 | 26.65 | 0 | +0.00(+0.00%) |
| Dec 12, 2008 | 23.75 | 27.25 | 22.80 | 26.65 | 3,982,663 | +1.59(+6.34%) |
| Dec 11, 2008 | 27.23 | 28.80 | 24.52 | 25.06 | 4,776,274 | -2.23(-8.17%) |
| Dec 10, 2008 | 23.73 | 27.65 | 23.73 | 27.29 | 5,381,925 | +4.16(+17.99%) |
| Dec 09, 2008 | 23.10 | 25.84 | 22.70 | 23.13 | 4,499,791 | -0.77(-3.22%) |
| Dec 08, 2008 | 21.25 | 25.11 | 21.25 | 23.90 | 5,883,370 | +4.10(+20.71%) |
| Dec 06, 2008 | 18.06 | 19.99 | 17.21 | 19.80 | 0 | +0.00(+0.00%) |
| Dec 05, 2008 | 18.06 | 19.99 | 17.21 | 19.80 | 2,619,037 | +1.49(+8.14%) |
| Dec 04, 2008 | 19.20 | 20.56 | 17.86 | 18.31 | 3,519,171 | -1.53(-7.71%) |
| Dec 03, 2008 | 18.28 | 20.09 | 17.86 | 19.84 | 3,540,570 | -0.77(-3.74%) |
| Dec 02, 2008 | 19.71 | 21.00 | 19.09 | 20.61 | 5,107,901 | +1.83(+9.74%) |
