CLIFFS NATURAL RESOURCES, Inc. (NY: CLF)
4.790 USD  +0.140 (+3.01%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 4.550 4.890 4.550 4.790 7,844,356 +0.14(+3.01%)
Jun 26, 2015 4.500 4.650 4.430 4.650 16,447,514 +0.09(+1.97%)
Jun 25, 2015 4.720 4.860 4.500 4.560 6,036,763 -0.21(-4.40%)
Jun 24, 2015 4.850 4.900 4.710 4.770 4,774,176 -0.09(-1.85%)
Jun 23, 2015 4.730 4.930 4.640 4.860 5,195,084 +0.13(+2.75%)
Jun 22, 2015 5.040 5.050 4.710 4.730 9,067,768 -0.29(-5.78%)
Jun 19, 2015 5.030 5.170 5.010 5.020 6,469,723 -0.06(-1.18%)
Jun 18, 2015 5.170 5.200 5.010 5.080 5,505,162 -0.07(-1.36%)
Jun 17, 2015 5.200 5.210 4.960 5.150 9,020,648 -0.04(-0.77%)
Jun 16, 2015 5.370 5.400 5.140 5.190 6,615,215 -0.27(-4.95%)
Jun 15, 2015 5.420 5.590 5.330 5.460 5,806,976 -0.02(-0.36%)
Jun 12, 2015 5.490 5.550 5.380 5.480 5,140,420 -0.04(-0.72%)
Jun 11, 2015 5.230 5.550 5.220 5.520 10,108,401 +0.27(+5.14%)
Jun 10, 2015 5.230 5.330 5.080 5.250 7,629,206 +0.21(+4.17%)
Jun 09, 2015 5.170 5.320 5.010 5.040 7,302,935 -0.08(-1.56%)
Jun 08, 2015 5.210 5.300 5.010 5.120 6,944,071 -0.17(-3.21%)
Jun 05, 2015 5.360 5.200 5.290 3,337,457 -0.05(-0.94%)
Jun 04, 2015 5.270 5.390 5.150 5.340 5,004,894 +0.07(+1.33%)
Jun 03, 2015 5.390 5.540 5.220 5.270 8,207,386 -0.15(-2.77%)
Jun 02, 2015 5.100 5.560 5.100 5.420 8,206,216 +0.31(+6.07%)
Jun 01, 2015 5.360 5.390 5.080 5.110 7,680,694 -0.20(-3.77%)
May 29, 2015 5.610 5.650 5.300 5.310 8,366,929 -0.34(-6.02%)
May 28, 2015 5.310 5.660 5.310 5.650 8,481,754 +0.29(+5.41%)
May 27, 2015 5.160 5.380 5.070 5.360 6,809,114 +0.26(+5.10%)
May 26, 2015 5.490 5.020 5.100 8,910,515 -0.07(-1.35%)
May 22, 2015 5.170 5.170 5.170 0 +0.14(+2.78%)
May 21, 2015 5.040 5.100 4.910 5.030 4,827,816 +0.00(+0.00%)
May 20, 2015 5.050 5.090 4.700 5.030 11,177,849 -0.02(-0.40%)
May 19, 2015 5.280 5.310 4.930 5.050 9,988,074 -0.25(-4.72%)
May 18, 2015 5.620 5.790 5.280 5.300 9,614,818 -0.41(-7.18%)
May 15, 2015 5.620 5.750 5.540 5.710 6,919,997 +0.10(+1.78%)
May 14, 2015 5.900 5.980 5.570 5.610 9,442,695 -0.25(-4.27%)
May 13, 2015 5.950 6.170 5.810 5.860 7,962,238 -0.06(-1.01%)
May 12, 2015 6.160 6.340 5.910 5.920 9,101,705 -0.22(-3.58%)
May 11, 2015 6.140 6.390 6.140 6.140 6,287,096 +0.05(+0.82%)
May 08, 2015 6.410 6.440 6.030 6.090 8,114,835 -0.23(-3.64%)
May 07, 2015 6.520 6.520 6.210 6.320 9,652,827 -0.25(-3.81%)
May 06, 2015 6.650 6.870 6.540 6.570 16,259,105 -0.01(-0.15%)
May 05, 2015 5.980 6.590 5.880 6.580 16,044,647 +0.72(+12.29%)
May 04, 2015 5.780 6.070 5.760 5.860 7,153,819 +0.16(+2.81%)
May 01, 2015 6.050 6.240 5.680 5.700 9,671,780 -0.24(-4.04%)
Apr 30, 2015 5.420 5.980 5.290 5.940 13,899,126 +0.53(+9.80%)
Apr 29, 2015 5.920 6.180 5.300 5.410 20,217,420 -0.46(-7.84%)
Apr 28, 2015 6.200 6.380 5.810 5.870 15,468,186 -0.26(-4.24%)
Apr 27, 2015 6.120 6.350 5.900 6.130 12,944,304 +0.10(+1.66%)
Apr 24, 2015 5.770 6.350 5.700 6.030 41,274,624 +0.47(+8.45%)
Apr 23, 2015 5.090 5.570 5.080 5.560 18,153,687 +0.48(+9.45%)
Apr 22, 2015 5.050 5.330 4.950 5.080 11,551,094 +0.03(+0.59%)
Apr 21, 2015 5.260 5.350 4.930 5.050 7,962,713 -0.23(-4.36%)
Apr 20, 2015 5.330 5.500 5.230 5.280 7,147,811 -0.01(-0.19%)
Apr 17, 2015 5.400 5.570 5.170 5.290 6,863,426 -0.22(-3.99%)
Apr 16, 2015 5.530 5.790 5.350 5.510 8,818,226 -0.10(-1.78%)
Apr 15, 2015 5.300 5.720 5.170 5.610 10,881,055 +0.29(+5.45%)
Apr 14, 2015 4.930 5.450 4.930 5.320 14,136,114 +0.57(+12.00%)
Apr 13, 2015 4.800 4.850 4.640 4.750 5,927,560 -0.12(-2.46%)
Apr 10, 2015 4.950 5.090 4.840 4.870 5,692,327 -0.13(-2.60%)
Apr 09, 2015 4.640 5.040 4.540 5.000 7,804,086 +0.19(+3.95%)
Apr 08, 2015 5.030 5.080 4.790 4.810 6,576,070 -0.12(-2.43%)
Apr 07, 2015 4.770 5.010 4.730 4.930 8,822,499 +0.22(+4.67%)
Apr 06, 2015 4.600 4.760 4.590 4.710 7,049,597 +0.12(+2.61%)
Apr 02, 2015 4.590 4.590 4.590 0 +0.04(+0.88%)
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