United States Steel Corp (NY: X )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.93 23.35 22.43 22.57 8,837,456 -0.96(-4.09%)
Mar 30, 2015 23.08 23.81 22.89 23.53 7,142,667 +0.61(+2.66%)
Mar 27, 2015 22.49 22.94 22.29 22.92 5,869,359 -0.06(-0.24%)
Mar 26, 2015 22.90 23.42 22.23 22.97 8,778,683 +0.03(+0.12%)
Mar 25, 2015 22.83 23.69 22.88 22.95 9,236,809 +0.11(+0.49%)
Mar 24, 2015 22.19 23.00 22.13 22.83 10,062,160 +0.46(+2.07%)
Mar 23, 2015 21.42 22.58 21.42 22.37 10,767,085 +0.93(+4.36%)
Mar 20, 2015 20.55 21.45 20.39 21.44 11,425,479 +0.97(+4.74%)
Mar 19, 2015 21.61 21.61 20.44 20.47 13,668,729 -1.57(-7.13%)
Mar 18, 2015 20.38 22.20 20.36 22.04 14,826,858 +1.49(+7.25%)
Mar 17, 2015 20.29 20.62 19.95 20.55 8,799,209 +0.24(+1.18%)
Mar 16, 2015 20.15 20.35 19.68 20.31 6,845,524 +0.15(+0.73%)
Mar 13, 2015 20.45 20.73 20.03 20.16 7,595,589 -0.77(-3.67%)
Mar 12, 2015 21.29 21.38 20.74 20.93 8,125,341 +0.04(+0.18%)
Mar 11, 2015 20.34 20.95 20.26 20.89 8,056,712 +0.50(+2.45%)
Mar 10, 2015 20.43 20.83 20.23 20.39 8,974,809 -0.48(-2.30%)
Mar 09, 2015 21.43 21.45 20.85 20.87 7,020,622 -0.43(-2.00%)
Mar 06, 2015 21.99 22.30 21.27 21.30 8,840,909 -0.91(-4.08%)
Mar 05, 2015 21.43 22.24 20.95 22.21 10,021,920 +0.71(+3.31%)
Mar 04, 2015 20.73 21.84 20.30 21.49 13,468,295 +0.53(+2.51%)
Mar 03, 2015 21.50 21.94 20.85 20.97 10,438,298 -1.06(-4.83%)
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.