PKX Historical Prices | POSCO Common Stock Stock

Dow

1.35% Nasdaq

1.12%

POSCO (PKX)

-NYSE

68.10 1.26(1.82%) 4:01PM EDT|After Hours : 68.10 0.00 (0.00%) 5:54PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	69.30	69.49	68.02	68.10	426,800	68.10
Jun 18, 2013	69.00	69.48	68.75	69.36	54,700	69.36
Jun 17, 2013	69.54	69.70	69.03	69.24	161,700	69.24
Jun 14, 2013	70.01	70.58	69.13	69.20	220,800	69.20
Jun 13, 2013	68.95	69.94	68.90	69.80	291,300	69.80
Jun 12, 2013	69.58	69.66	68.75	68.84	159,600	68.84
Jun 11, 2013	69.19	69.58	68.98	69.37	150,100	69.37
Jun 10, 2013	70.60	71.00	70.11	70.41	140,900	70.41
Jun 7, 2013	71.47	71.47	70.40	70.85	230,300	70.85
Jun 6, 2013	71.33	71.46	70.89	71.45	161,300	71.45
Jun 5, 2013	71.85	71.85	71.09	71.15	199,200	71.15
Jun 4, 2013	72.38	72.63	71.55	71.99	141,200	71.99
Jun 3, 2013	71.08	72.29	71.01	72.23	245,100	72.23
May 31, 2013	71.18	71.43	70.65	70.65	301,800	70.65
May 30, 2013	71.39	71.86	71.11	71.55	212,800	71.55
May 29, 2013	71.48	71.58	70.85	71.08	256,400	71.08
May 28, 2013	72.00	72.07	71.36	71.48	142,600	71.48
May 24, 2013	71.76	71.95	71.33	71.65	245,700	71.65
May 23, 2013	72.00	72.09	71.67	71.83	202,000	71.83
May 22, 2013	72.93	74.02	72.27	72.65	169,300	72.65
May 21, 2013	72.81	72.97	72.20	72.66	270,200	72.66
May 20, 2013	72.40	73.16	72.17	73.00	190,100	73.00
May 17, 2013	72.35	72.60	72.13	72.42	268,500	72.42
May 16, 2013	71.90	72.94	71.90	72.16	211,700	72.16
May 15, 2013	72.36	72.36	71.54	72.02	286,300	72.02
May 14, 2013	72.45	73.07	72.45	72.83	174,000	72.83
May 13, 2013	72.71	72.71	72.12	72.46	238,100	72.46
May 10, 2013	72.33	72.83	71.87	72.80	187,100	72.80
May 9, 2013	74.61	74.73	73.74	73.89	184,800	73.89
May 8, 2013	73.90	75.03	73.90	74.82	352,500	74.82
May 7, 2013	72.89	73.90	72.74	73.77	165,500	73.77
May 6, 2013	72.60	72.77	72.26	72.64	131,200	72.64
May 3, 2013	71.64	72.87	71.50	72.54	168,700	72.54
May 2, 2013	71.11	71.22	70.78	71.19	176,700	71.19
May 1, 2013	71.79	72.67	70.95	71.11	179,000	71.11
Apr 30, 2013	71.18	72.04	70.60	71.99	186,600	71.99
Apr 29, 2013	70.58	71.33	70.43	71.26	145,100	71.26
Apr 26, 2013	71.26	71.28	70.14	70.75	235,800	70.75
Apr 25, 2013	71.84	73.70	71.54	72.25	344,100	72.25
Apr 24, 2013	71.12	71.76	71.12	71.70	266,000	71.70
Apr 23, 2013	71.30	71.61	70.61	71.00	240,300	71.00
Apr 22, 2013	71.04	71.44	70.80	71.25	273,700	71.25
Apr 19, 2013	70.86	70.98	70.17	70.62	251,400	70.62
Apr 18, 2013	70.29	70.51	69.78	69.90	213,400	69.90
Apr 17, 2013	70.94	70.94	69.76	69.98	238,800	69.98
Apr 16, 2013	71.74	72.18	71.27	71.86	324,100	71.86
Apr 15, 2013	71.57	71.90	69.61	69.62	582,700	69.62
Apr 12, 2013	70.58	70.58	69.64	69.94	199,400	69.94
Apr 11, 2013	71.44	71.44	70.71	70.88	239,700	70.88
Apr 10, 2013	70.66	71.37	70.64	71.15	272,900	71.15
Apr 9, 2013	69.00	70.05	68.82	69.51	327,300	69.51
Apr 8, 2013	68.94	68.94	68.25	68.86	260,800	68.86
Apr 5, 2013	68.58	68.88	68.00	68.82	463,300	68.82
Apr 4, 2013	71.21	71.41	70.55	71.22	270,600	71.22
Apr 3, 2013	72.31	72.48	71.29	71.53	249,600	71.53
Apr 2, 2013	71.98	72.39	71.36	71.53	584,300	71.53
Apr 1, 2013	73.02	73.26	72.93	73.00	249,900	73.00
Mar 28, 2013	73.80	73.80	73.34	73.71	197,500	73.71
Mar 27, 2013	73.09	73.84	73.01	73.80	285,700	73.80
Mar 26, 2013	73.29	73.61	73.20	73.52	315,900	73.52
Mar 25, 2013	72.50	73.06	72.50	72.98	364,200	72.98
Mar 22, 2013	72.62	72.62	72.07	72.41	251,100	72.41
Mar 21, 2013	72.48	72.97	72.42	72.62	554,200	72.62
Mar 20, 2013	73.42	73.44	72.73	72.97	294,800	72.97
Mar 19, 2013	73.43	73.43	72.46	72.89	444,400	72.89
Mar 18, 2013	73.96	73.96	72.50	73.43	378,800	73.43
* 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 PKX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

POSCO (PKX)