CLIFFS NATURAL RES (NY: CLF)
3.700 USD  -0.540 (-12.74%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 4.380 4.410 3.690 3.700 17,109,911 -0.54(-12.74%)
May 04, 2016 4.530 4.610 4.230 4.240 12,833,920 -0.41(-8.82%)
May 03, 2016 5.070 5.160 4.620 4.650 13,605,992 -0.63(-11.93%)
May 02, 2016 5.290 5.430 5.010 5.280 11,120,718 +0.01(+0.19%)
Apr 29, 2016 5.450 5.750 5.040 5.270 20,737,629 -0.12(-2.23%)
Apr 28, 2016 4.840 5.830 4.720 5.390 47,437,140 +1.08(+25.06%)
Apr 27, 2016 3.850 4.340 3.720 4.310 11,170,401 +0.41(+10.51%)
Apr 26, 2016 3.990 4.020 3.700 3.900 7,164,484 +0.02(+0.52%)
Apr 25, 2016 4.280 4.350 3.821 3.880 7,782,845 -0.44(-10.19%)
Apr 22, 2016 4.230 4.500 4.230 4.320 7,857,383 +0.02(+0.47%)
Apr 21, 2016 4.470 4.670 4.230 4.300 12,797,861 -0.12(-2.71%)
Apr 20, 2016 4.790 4.940 4.340 4.420 12,461,007 -0.29(-6.16%)
Apr 19, 2016 4.590 4.830 4.510 4.710 9,241,401 +0.31(+7.05%)
Apr 18, 2016 3.980 4.480 3.900 4.400 6,823,695 +0.30(+7.32%)
Apr 15, 2016 3.930 4.240 3.810 4.100 6,309,385 +0.12(+3.02%)
Apr 14, 2016 4.040 4.100 3.810 3.980 5,994,915 +0.00(+0.00%)
Apr 13, 2016 4.160 4.450 3.820 3.980 17,077,676 +0.00(+0.00%)
Apr 12, 2016 3.470 4.050 3.470 3.980 15,482,628 +0.45(+12.75%)
Apr 11, 2016 3.070 3.550 3.020 3.530 11,775,016 +0.48(+15.74%)
Apr 08, 2016 2.910 3.060 2.855 3.050 5,404,738 +0.21(+7.39%)
Apr 07, 2016 2.930 2.969 2.800 2.840 3,845,872 -0.10(-3.40%)
Apr 06, 2016 2.930 3.010 2.840 2.940 2,767,250 +0.04(+1.38%)
Apr 05, 2016 2.830 3.040 2.820 2.900 3,854,926 +0.04(+1.40%)
Apr 04, 2016 2.960 3.160 2.850 2.860 4,929,575 -0.13(-4.35%)
Apr 01, 2016 2.820 3.070 2.770 2.990 3,992,856 -0.01(-0.33%)
Mar 31, 2016 2.870 3.050 2.870 3.000 7,307,141 +0.08(+2.74%)
Mar 30, 2016 3.100 3.130 2.820 2.920 6,945,338 -0.09(-2.99%)
Mar 29, 2016 2.730 3.020 2.630 3.010 5,896,571 +0.22(+7.89%)
Mar 28, 2016 2.810 2.880 2.620 2.790 5,599,959 -0.03(-1.06%)
Mar 24, 2016 2.820 2.820 2.820 0 +0.22(+8.46%)
Mar 23, 2016 2.980 3.060 2.570 2.600 9,138,155 -0.46(-15.03%)
Mar 22, 2016 3.010 3.150 2.910 3.060 6,452,508 +0.00(+0.00%)
Mar 21, 2016 2.920 3.060 2.820 3.060 6,509,622 -0.01(-0.33%)
Mar 18, 2016 2.970 3.340 2.915 3.070 19,322,136 +0.23(+8.10%)
Mar 17, 2016 2.690 3.040 2.480 2.840 12,700,079 +0.31(+12.25%)
Mar 16, 2016 2.310 2.550 2.130 2.530 8,036,809 +0.15(+6.30%)
Mar 15, 2016 2.560 2.600 2.320 2.380 7,138,619 -0.33(-12.18%)
Mar 14, 2016 2.340 2.730 2.340 2.710 9,085,016 +0.36(+15.32%)
Mar 11, 2016 2.580 2.610 2.310 2.350 8,948,726 -0.13(-5.24%)
Mar 10, 2016 2.610 2.695 2.340 2.480 9,128,457 -0.10(-3.88%)
Mar 09, 2016 2.900 2.930 2.560 2.580 7,398,713 -0.14(-5.15%)
Mar 08, 2016 3.340 3.370 2.630 2.720 9,888,474 -0.71(-20.70%)
Mar 07, 2016 3.510 3.750 3.150 3.430 24,993,137 +0.54(+18.69%)
Mar 04, 2016 2.810 3.240 2.740 2.890 12,782,053 +0.17(+6.25%)
Mar 03, 2016 2.780 2.825 2.510 2.720 7,554,202 -0.09(-3.20%)
Mar 02, 2016 2.310 2.850 2.300 2.810 8,688,108 +0.53(+23.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here