United States Steel Corp. Stock Price History | Historical X Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	19.26	19.70	18.57	18.83	11,006,272	-0.28(-1.47%)
May 21, 2013	19.15	19.57	18.94	19.11	10,009,595	+0.18(+0.95%)
May 20, 2013	18.32	19.08	18.27	18.93	7,501,329	+0.61(+3.33%)
May 17, 2013	18.21	18.53	18.11	18.32	8,005,995	+0.45(+2.52%)
May 16, 2013	17.96	18.41	17.65	17.87	8,291,709	-0.20(-1.11%)
May 15, 2013	18.45	18.45	17.91	18.07	8,696,314	-0.49(-2.64%)
May 13, 2013	19.18	19.18	18.43	18.56	7,350,000	-0.67(-3.48%)
May 10, 2013	19.11	19.26	18.59	19.23	8,875,032	+0.26(+1.37%)
May 09, 2013	19.27	19.33	18.83	18.97	6,980,050	-0.29(-1.51%)
May 08, 2013	18.42	19.47	18.32	19.26	11,271,275	+1.03(+5.65%)
May 07, 2013	18.29	18.66	18.19	18.23	5,761,694	+0.12(+0.66%)
May 06, 2013	18.28	18.35	17.80	18.11	5,459,425	-0.03(-0.17%)
May 03, 2013	17.49	18.23	17.06	18.14	9,503,850	+1.08(+6.33%)
May 02, 2013	17.44	17.45	16.90	17.06	5,953,019	-0.24(-1.39%)
May 01, 2013	17.62	17.62	16.97	17.30	7,578,490	-0.50(-2.81%)
Apr 30, 2013	16.85	17.80	16.70	17.80	9,966,878	+0.26(+1.48%)
Apr 29, 2013	17.45	17.89	17.26	17.54	8,643,824	+0.18(+1.04%)
Apr 26, 2013	17.53	17.62	17.01	17.36	8,740,546	-0.26(-1.48%)
Apr 25, 2013	17.31	17.90	17.01	17.62	12,794,172	+0.56(+3.28%)
Apr 24, 2013	16.36	17.16	16.35	17.06	8,925,394	+0.88(+5.44%)
Apr 23, 2013	16.40	16.64	15.96	16.18	9,568,356	-0.10(-0.61%)
Apr 22, 2013	16.45	16.51	15.80	16.28	9,381,048	-0.11(-0.67%)
Apr 19, 2013	16.64	16.76	16.10	16.39	7,013,200	-0.05(-0.30%)
Apr 18, 2013	16.28	16.88	16.06	16.44	10,532,976	+0.18(+1.11%)
Apr 17, 2013	16.37	16.50	16.01	16.26	9,159,935	-0.36(-2.17%)
Apr 16, 2013	16.87	16.97	16.38	16.62	9,439,512	-0.01(-0.06%)
Apr 15, 2013	17.24	17.24	16.51	16.63	13,479,798	-0.82(-4.70%)
Apr 12, 2013	17.53	17.60	17.09	17.45	8,135,971	-0.10(-0.57%)
Apr 11, 2013	17.76	18.01	17.42	17.55	8,441,933	-0.28(-1.57%)
Apr 10, 2013	18.12	18.19	17.72	17.83	7,985,765	-0.16(-0.89%)
Apr 09, 2013	17.44	18.31	17.38	17.99	11,344,726	+0.76(+4.41%)
Apr 08, 2013	17.29	17.60	17.02	17.23	5,724,621	-0.05(-0.29%)
Apr 05, 2013	17.26	17.53	17.01	17.28	10,845,086	-0.27(-1.54%)
Apr 04, 2013	17.49	17.84	17.22	17.55	10,465,570	+0.11(+0.63%)
Apr 03, 2013	17.69	17.77	16.87	17.44	16,192,070	-0.21(-1.19%)
Apr 02, 2013	18.44	18.52	17.40	17.65	22,246,202	-1.07(-5.72%)
Apr 01, 2013	19.50	19.56	18.61	18.72	9,034,619	-0.78(-4.00%)
Mar 28, 2013	19.82	19.82	19.36	19.50	6,686,772	-0.32(-1.61%)
Mar 27, 2013	19.72	19.94	19.55	19.82	6,098,438	-0.14(-0.70%)
Mar 26, 2013	19.85	19.96	19.46	19.96	5,853,632	+0.23(+1.17%)
Mar 25, 2013	19.82	19.88	19.40	19.73	4,524,695	-0.08(-0.40%)
Mar 22, 2013	19.75	19.96	19.70	19.81	5,168,924	+0.11(+0.56%)
Mar 21, 2013	19.26	20.01	19.25	19.70	9,241,225	+0.25(+1.29%)
Mar 20, 2013	19.67	19.79	19.19	19.45	11,410,497	-0.19(-0.97%)
Mar 19, 2013	20.01	20.23	19.40	19.64	9,657,728	-0.47(-2.34%)
Mar 18, 2013	19.80	20.30	19.75	20.11	5,519,715	-0.10(-0.49%)
Mar 15, 2013	19.84	20.30	19.82	20.21	7,789,967	+0.39(+1.97%)
Mar 14, 2013	20.12	20.15	19.55	19.82	11,164,638	-0.22(-1.10%)
Mar 13, 2013	20.63	20.67	19.82	20.04	9,418,131	-0.65(-3.14%)
Mar 12, 2013	20.76	21.07	20.40	20.69	5,625,694	-0.05(-0.24%)
Mar 11, 2013	20.83	20.96	20.60	20.74	4,534,444	-0.19(-0.91%)
Mar 08, 2013	20.97	21.36	20.70	20.93	6,873,401	+0.26(+1.26%)
Mar 07, 2013	20.77	21.15	20.65	20.67	6,034,066	-0.09(-0.43%)
Mar 06, 2013	20.12	20.82	20.08	20.76	7,037,264	+0.77(+3.85%)
Mar 05, 2013	20.30	20.59	19.93	19.99	6,803,863	-0.04(-0.20%)
Mar 04, 2013	20.35	20.36	19.76	20.03	7,364,109	-0.28(-1.38%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

Random Thoughts: Can the S&P Trade to 1500?
Todd Harrison

Random Thoughts: A Signal That Bears Watching
Todd Harrison

Every Trader and Investor Should Be Watching the Dollar
Tom Pizzuti and Kurt Hulse

Mother of All Fed Cha Cha Days or Last Tango on Wall Street?
Jeffrey Cooper

A Serious Drop in Japan's Stock Market Adds to Wall of Worry
Lloyd Khaner

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE