Indicators

United States Steel Corp (NY: X )

36.47 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.32	43.63	41.71	42.32	15,693,181	-1.48(-3.38%)
May 27, 2010	42.03	43.87	41.53	43.80	20,757,916	+3.35(+8.29%)
May 26, 2010	43.52	43.59	40.29	40.45	16,007	-1.96(-4.63%)
May 25, 2010	39.28	42.75	39.10	42.41	14,320	+1.50(+3.66%)
May 24, 2010	42.19	42.48	40.76	40.92	16,097,154	-1.31(-3.10%)
May 21, 2010	40.54	43.12	40.50	42.22	27,989,110	+1.27(+3.11%)
May 20, 2010	40.95	42.90	40.68	40.95	14,044	-3.25(-7.34%)
May 19, 2010	42.73	44.50	42.51	44.20	31,738,786	+0.74(+1.69%)
May 18, 2010	46.90	47.55	43.12	43.46	69,584	-2.39(-5.22%)
May 17, 2010	46.83	47.07	43.85	45.86	27,754,552	-1.49(-3.14%)
May 14, 2010	47.34	49.35	46.20	47.34	28,866,586	-2.84(-5.66%)
May 13, 2010	50.48	51.96	49.96	50.19	25,787,838	+0.85(+1.73%)
May 12, 2010	47.82	49.42	47.45	49.33	18,130,840	+1.86(+3.91%)
May 11, 2010	48.49	49.02	47.24	47.48	6,131	-2.36(-4.73%)
May 10, 2010	49.22	49.89	48.95	49.84	17,123,478	+3.07(+6.56%)
May 07, 2010	47.18	48.49	44.90	46.77	24,858,248	-0.41(-0.87%)
May 06, 2010	47.08	50.00	43.80	47.18	23,745	+0.52(+1.11%)
May 05, 2010	47.73	49.93	46.31	46.66	25,805,278	-0.90(-1.90%)
May 04, 2010	48.11	48.18	46.47	47.57	8,731	-1.67(-3.38%)

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.