Financial News

Posco Holdings Inc ADR (NY: PKX )

78.42 -1.27 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 66.84 67.74 65.96 66.31 633,657 -0.37(-0.55%)
Jun 29, 2010 69.53 69.53 66.09 66.68 1,040,069 -6.10(-8.38%)
Jun 25, 2010 72.77 73.19 70.28 72.77 652,253 +0.71(+0.99%)
Jun 24, 2010 73.54 73.62 71.85 72.06 790,667 -1.86(-2.51%)
Jun 23, 2010 73.75 74.31 72.79 73.92 881,312 +1.99(+2.77%)
Jun 22, 2010 73.24 73.98 71.78 71.93 1,329 -1.02(-1.40%)
Jun 21, 2010 72.58 74.37 72.16 72.95 1,073,980 +4.58(+6.69%)
Jun 18, 2010 68.37 68.73 68.07 68.37 410,362 +0.41(+0.60%)
Jun 17, 2010 69.60 69.81 67.38 67.96 921 -1.34(-1.93%)
Jun 16, 2010 67.88 69.57 67.88 69.30 482,323 +0.51(+0.74%)
Jun 15, 2010 67.60 68.93 66.67 68.79 610,873 +1.81(+2.70%)
Jun 14, 2010 68.19 68.72 66.73 66.99 618,224 +0.45(+0.68%)
Jun 11, 2010 64.88 66.54 64.88 66.54 507,392 +0.78(+1.19%)
Jun 10, 2010 64.27 65.84 64.19 65.76 1,097,771 +2.96(+4.71%)
Jun 09, 2010 64.20 64.84 62.43 62.80 981,967 -2.02(-3.11%)
Jun 08, 2010 63.48 64.84 63.06 64.81 1,116,563 +1.84(+2.93%)
Jun 07, 2010 63.73 64.62 62.90 62.97 1,101,601 -1.15(-1.80%)
Jun 04, 2010 64.13 66.57 63.68 64.13 1,132,028 -4.87(-7.06%)
Jun 03, 2010 69.09 69.74 67.70 69.00 1,041,049 +0.73(+1.07%)
Jun 02, 2010 65.38 68.35 65.38 68.27 23,888 +3.23(+4.97%)
Jun 01, 2010 66.35 67.24 65.03 65.03 954,013 -2.72(-4.02%)
May 28, 2010 67.75 69.21 67.13 67.75 932,911 -1.91(-2.74%)
May 27, 2010 66.79 69.66 66.79 69.66 1,055,976 +5.26(+8.17%)
May 26, 2010 65.45 66.08 64.13 64.40 142 -0.08(-0.13%)
May 25, 2010 62.06 64.53 61.87 64.48 142 -0.76(-1.16%)
May 24, 2010 65.14 66.69 65.14 65.24 965,010 +0.33(+0.51%)
May 21, 2010 61.82 65.46 61.73 64.91 1,315,127 +2.31(+3.69%)
May 20, 2010 61.99 64.09 61.79 62.61 1,137 -4.35(-6.49%)
May 19, 2010 67.12 67.99 65.71 66.95 823,500 -1.47(-2.15%)
May 18, 2010 69.81 70.52 67.68 68.42 1,031,209 +0.49(+0.71%)
May 17, 2010 68.80 69.32 66.01 67.94 927,069 -2.13(-3.04%)
May 14, 2010 70.07 72.17 69.38 70.07 814,602 -1.29(-1.81%)
May 13, 2010 71.21 72.29 70.64 71.36 925,532 -0.09(-0.13%)
May 12, 2010 71.78 71.85 70.62 71.45 973,156 -0.82(-1.13%)
May 11, 2010 73.66 73.84 72.27 72.27 1,221,552 -3.03(-4.02%)
May 10, 2010 74.45 75.33 74.34 75.30 968,449 +3.74(+5.23%)
May 07, 2010 71.51 73.68 69.67 71.56 980,532 +0.53(+0.74%)
May 06, 2010 73.64 75.33 67.77 71.03 1,031,832 -1.98(-2.71%)
May 05, 2010 74.36 75.72 73.01 73.01 977,401 -1.42(-1.91%)
May 04, 2010 75.95 76.18 73.24 74.43 903,519 -3.16(-4.07%)
May 03, 2010 78.25 78.25 76.60 77.58 582,008 -1.27(-1.61%)
Apr 30, 2010 80.44 80.61 78.71 78.85 795,941 -2.61(-3.20%)
Apr 29, 2010 81.88 82.25 81.01 81.46 594,772 +0.16(+0.20%)
Apr 28, 2010 82.14 82.14 80.44 81.30 360,522 +0.29(+0.36%)
Apr 27, 2010 84.39 84.39 80.87 81.01 880,146 -4.35(-5.10%)
Apr 26, 2010 84.41 86.50 84.41 85.36 389,610 +1.66(+1.98%)
Apr 23, 2010 83.57 83.77 82.25 83.71 565,908 +0.13(+0.15%)
Apr 22, 2010 82.26 83.66 81.64 83.58 435,363 +0.13(+0.16%)
Apr 21, 2010 83.27 83.96 82.64 83.45 363,660 -0.20(-0.24%)
Apr 20, 2010 83.71 84.54 83.23 83.65 628,384 +1.00(+1.21%)
Apr 19, 2010 82.91 83.50 82.02 82.65 672,100 -0.54(-0.65%)
Apr 16, 2010 84.58 85.02 82.84 83.19 785,555 -1.60(-1.88%)
Apr 15, 2010 85.39 85.72 84.42 84.79 531,967 -0.91(-1.07%)
Apr 14, 2010 84.75 85.77 84.75 85.70 420,108 +1.69(+2.01%)
Apr 13, 2010 84.39 84.77 83.47 84.01 606,047 -1.17(-1.38%)
Apr 12, 2010 85.47 85.96 84.74 85.19 749,959 -0.65(-0.76%)
Apr 09, 2010 87.18 87.18 85.08 85.84 640,892 -1.90(-2.16%)
Apr 08, 2010 85.72 87.84 85.68 87.74 445,890 +1.55(+1.80%)
Apr 07, 2010 87.73 87.98 85.72 86.19 650,894 -1.27(-1.45%)
Apr 06, 2010 88.56 88.56 86.94 87.45 417,320 +0.13(+0.14%)
Apr 05, 2010 86.35 87.79 86.25 87.33 468,004 +3.12(+3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback