United States Steel Corp (NY: X )

37.66 +0.88 (+2.38%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.86 31.15 29.68 30.82 14,397,417 +0.42(+1.39%)
Jul 30, 2014 29.06 30.78 28.72 30.40 31,437,060 +4.93(+19.37%)
Jul 29, 2014 25.75 26.13 25.43 25.46 8,523,474 -0.16(-0.61%)
Jul 28, 2014 25.55 25.77 25.32 25.62 4,922,859 +0.11(+0.43%)
Jul 25, 2014 25.31 25.74 25.03 25.51 3,879,701 +0.22(+0.87%)
Jul 24, 2014 25.71 25.80 25.17 25.29 5,294,929 -0.28(-1.08%)
Jul 23, 2014 25.22 25.80 25.19 25.56 5,259,601 +0.29(+1.17%)
Jul 22, 2014 25.14 25.54 25.12 25.27 7,239,833 +0.32(+1.29%)
Jul 21, 2014 25.40 25.80 24.69 24.95 9,135,901 -0.25(-0.99%)
Jul 18, 2014 24.50 25.48 24.47 25.20 7,155,138 +0.72(+2.93%)
Jul 17, 2014 24.48 24.83 24.32 24.48 6,206,768 -0.22(-0.89%)
Jul 16, 2014 24.20 24.72 23.99 24.70 7,818,147 +0.80(+3.35%)
Jul 15, 2014 24.15 24.50 23.62 23.90 9,074,966 -0.17(-0.73%)
Jul 14, 2014 25.39 25.39 24.03 24.07 16,208,084 -1.36(-5.35%)
Jul 11, 2014 24.64 26.04 24.24 25.44 17,183,676 +0.79(+3.21%)
Jul 10, 2014 24.44 25.19 24.39 24.64 8,409,950 -0.29(-1.18%)
Jul 09, 2014 25.02 25.29 24.79 24.94 6,195,925 -0.04(-0.15%)
Jul 08, 2014 24.96 25.18 24.54 24.98 5,303,863 +0.05(+0.18%)
Jul 07, 2014 24.89 25.16 24.59 24.93 5,890,925 -0.24(-0.95%)
Jul 03, 2014 24.98 25.17 25.17 25.17 5,565,038 +0.38(+1.52%)
Jul 02, 2014 23.99 24.85 23.97 24.79 8,425,733 +0.87(+3.62%)
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.