Indicators

United States Steel Corp (NY: X )

38.23 +0.10 (+0.26%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.08	18.08	17.66	17.79	7,329,149	-0.29(-1.61%)
Mar 27, 2013	17.99	18.19	17.84	18.08	6,684,296	-0.13(-0.70%)
Mar 26, 2013	18.11	18.21	17.75	18.21	6,415,972	+0.21(+1.17%)
Mar 25, 2013	18.08	18.14	17.70	18.00	4,959,368	-0.07(-0.40%)
Mar 22, 2013	18.02	18.22	17.97	18.07	5,665,486	+0.10(+0.56%)
Mar 21, 2013	17.57	18.26	17.56	17.97	10,129,001	+0.23(+1.29%)
Mar 20, 2013	17.95	18.06	17.51	17.75	12,506,668	-0.17(-0.97%)
Mar 19, 2013	18.26	18.46	17.70	17.92	10,585,516	-0.43(-2.34%)
Mar 18, 2013	18.06	18.52	18.02	18.35	6,049,977	-0.09(-0.50%)
Mar 15, 2013	18.10	18.52	18.08	18.44	8,538,325	+0.36(+1.97%)
Mar 14, 2013	18.36	18.38	17.84	18.08	12,237,191	-0.20(-1.10%)
Mar 13, 2013	18.82	18.86	18.08	18.28	10,322,902	-0.59(-3.14%)
Mar 12, 2013	18.94	19.22	18.61	18.88	6,166,137	-0.05(-0.24%)
Mar 11, 2013	19.00	19.12	18.79	18.92	4,970,054	-0.17(-0.91%)
Mar 08, 2013	19.13	19.49	18.89	19.10	7,533,707	+0.24(+1.26%)
Mar 07, 2013	18.95	19.30	18.84	18.86	6,613,740	-0.08(-0.43%)
Mar 06, 2013	18.36	19.00	18.32	18.94	7,713,312	+0.70(+3.85%)
Mar 05, 2013	18.52	18.79	18.18	18.24	7,457,489	-0.04(-0.20%)
Mar 04, 2013	18.57	18.58	18.03	18.27	8,071,556	-0.26(-1.38%)

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.