CLF Historical Prices | Cliffs Natural Resources Inc Co Stock

Dow

0.34% Nasdaq

0.16%

Cliffs Natural Resources Inc. (CLF)

-NYSE

21.25 0.08(0.38%) 4:01PM EDT|After Hours : 21.43 0.18 (0.83%) 4:11PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	20.52	21.46	20.20	21.17	8,726,100	21.17
May 17, 2013	20.75	21.19	20.44	20.69	8,757,800	20.69
May 16, 2013	20.89	21.32	19.91	20.42	12,588,300	20.42
May 15, 2013	21.99	21.99	20.92	21.00	11,118,000	21.00
May 15, 2013	0.15 Dividend
May 14, 2013	22.96	22.99	22.00	22.29	10,670,700	22.14
May 13, 2013	23.43	23.75	22.77	22.90	7,109,200	22.75
May 10, 2013	22.69	23.58	22.45	23.53	9,425,800	23.37
May 9, 2013	22.96	23.50	22.42	22.66	12,602,500	22.51
May 8, 2013	21.49	23.22	21.23	23.15	20,084,100	22.99
May 7, 2013	21.08	21.78	21.02	21.33	9,862,500	21.19
May 6, 2013	20.80	21.26	20.36	21.01	15,416,800	20.87
May 3, 2013	19.42	20.08	19.42	19.91	11,165,900	19.78
May 2, 2013	20.42	20.45	19.02	19.17	14,145,000	19.04
May 1, 2013	21.08	21.14	20.20	20.33	10,405,900	20.19
Apr 30, 2013	20.73	21.98	20.30	21.34	13,553,800	21.20
Apr 29, 2013	20.36	21.06	19.97	20.87	8,185,900	20.73
Apr 26, 2013	20.90	21.19	19.77	20.17	13,615,000	20.03
Apr 25, 2013	19.71	22.00	19.52	20.95	32,719,800	20.81
Apr 24, 2013	17.54	18.26	17.51	18.22	13,613,100	18.10
Apr 23, 2013	17.60	18.29	17.09	17.32	15,811,900	17.20
Apr 22, 2013	17.55	17.71	16.74	17.65	9,518,200	17.53
Apr 19, 2013	17.80	17.98	17.07	17.63	8,848,000	17.51
Apr 18, 2013	17.56	18.15	16.96	17.53	13,116,000	17.41
Apr 17, 2013	17.21	17.54	17.04	17.50	12,580,100	17.38
Apr 16, 2013	17.73	18.07	17.34	17.50	12,520,900	17.38
Apr 15, 2013	18.69	18.78	17.53	17.61	17,013,400	17.49
Apr 12, 2013	20.11	20.20	18.92	19.20	11,408,400	19.07
Apr 11, 2013	20.41	20.46	19.42	19.92	17,358,900	19.79
Apr 10, 2013	20.71	21.12	20.06	20.35	15,311,600	20.21
Apr 9, 2013	19.03	20.55	18.98	20.45	19,102,500	20.31
Apr 8, 2013	18.99	18.99	18.43	18.79	9,601,000	18.66
Apr 5, 2013	18.60	19.06	18.33	18.45	11,447,200	18.33
Apr 4, 2013	18.80	19.07	18.37	18.75	9,160,700	18.62
Apr 3, 2013	18.08	18.94	18.05	18.73	14,624,600	18.60
Apr 2, 2013	19.06	19.06	18.11	18.18	13,762,700	18.06
Apr 1, 2013	19.51	19.75	18.79	18.95	13,858,900	18.82
Mar 28, 2013	18.52	19.09	18.26	19.01	16,918,400	18.88
Mar 27, 2013	18.55	19.14	17.95	18.46	51,158,100	18.34
Mar 26, 2013	21.91	22.12	21.07	21.43	11,269,100	21.29
Mar 25, 2013	20.74	21.82	20.45	21.66	12,723,500	21.51
Mar 22, 2013	20.94	21.25	20.50	20.76	7,035,200	20.62
Mar 21, 2013	20.42	21.70	20.26	20.91	13,478,600	20.77
Mar 20, 2013	20.42	20.85	20.16	20.71	11,118,800	20.57
Mar 19, 2013	21.47	21.54	20.06	20.33	21,789,100	20.19
Mar 18, 2013	21.70	22.13	21.46	21.77	7,787,000	21.62
Mar 15, 2013	21.86	22.19	21.62	22.09	12,311,300	21.94
Mar 14, 2013	22.77	22.79	21.35	21.70	19,701,100	21.55
Mar 13, 2013	23.80	23.81	22.70	22.73	11,713,000	22.58
Mar 12, 2013	24.04	24.58	23.61	23.89	6,806,700	23.73
Mar 11, 2013	24.67	24.67	23.77	23.83	8,340,400	23.67
Mar 8, 2013	25.02	25.12	24.48	24.73	5,435,000	24.56
Mar 7, 2013	24.65	25.38	24.56	24.86	8,238,000	24.69
Mar 6, 2013	23.85	24.83	23.76	24.55	9,155,900	24.38
Mar 5, 2013	23.84	24.62	23.56	23.70	12,071,500	23.54
Mar 4, 2013	25.01	25.05	23.58	23.78	13,158,400	23.62
Mar 1, 2013	25.27	26.08	25.10	25.25	7,189,700	25.08
Feb 28, 2013	25.96	25.99	25.42	25.46	9,660,200	25.29
Feb 27, 2013	25.76	26.31	25.65	25.91	7,834,300	25.74
Feb 26, 2013	26.17	26.25	25.20	25.81	10,323,100	25.64
Feb 25, 2013	26.58	27.06	26.00	26.01	6,634,900	25.83
Feb 22, 2013	27.35	27.35	26.35	26.47	6,727,400	26.29
Feb 21, 2013	27.25	27.71	26.44	26.84	8,533,400	26.66
Feb 20, 2013	28.82	28.90	27.02	27.29	14,196,600	27.11
Feb 20, 2013	0.15 Dividend
Feb 19, 2013	29.41	29.57	28.62	28.84	16,405,700	28.50
Feb 15, 2013	29.78	29.90	28.71	28.85	23,375,300	28.51
Feb 14, 2013	29.26	30.45	29.26	29.48	14,111,600	29.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CLF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cliffs Natural Resources Inc. (CLF)