United States Steel Corp (NY: X )

37.23 +0.45 (+1.22%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.51 37.74 36.08 36.10 13,272,216 -1.35(-3.59%)
Sep 29, 2014 37.76 38.16 37.32 37.44 7,173,269 -0.80(-2.10%)
Sep 26, 2014 38.48 38.83 38.04 38.24 7,000,017 -0.25(-0.65%)
Sep 25, 2014 39.21 39.26 38.00 38.49 7,728,777 -0.87(-2.20%)
Sep 24, 2014 40.60 40.71 38.54 39.36 10,952,321 -1.10(-2.71%)
Sep 23, 2014 40.35 40.98 40.31 40.46 5,404,495 +0.05(+0.11%)
Sep 22, 2014 41.09 41.35 40.01 40.41 6,622,696 -1.23(-2.97%)
Sep 19, 2014 42.16 42.79 41.38 41.65 7,861,308 -0.75(-1.76%)
Sep 18, 2014 42.06 42.46 41.65 42.39 9,395,556 +0.36(+0.86%)
Sep 17, 2014 42.26 42.77 41.11 42.03 22,891,504 +3.87(+10.14%)
Sep 16, 2014 36.35 38.39 36.05 38.16 9,936,140 +1.61(+4.41%)
Sep 15, 2014 36.85 37.18 36.31 36.55 4,529,141 -0.24(-0.65%)
Sep 12, 2014 37.06 37.13 36.42 36.79 6,662,201 -0.26(-0.70%)
Sep 11, 2014 35.27 37.11 35.21 37.05 8,365,026 +1.68(+4.74%)
Sep 10, 2014 35.49 35.61 35.04 35.37 5,848,078 -0.09(-0.26%)
Sep 09, 2014 36.38 36.56 35.29 35.46 6,507,876 -0.93(-2.56%)
Sep 08, 2014 37.01 37.19 36.13 36.39 4,580,204 -0.60(-1.62%)
Sep 05, 2014 36.88 37.13 36.44 36.99 5,118,967 -0.01(-0.02%)
Sep 04, 2014 36.25 37.72 36.25 37.00 12,477,021 +0.94(+2.61%)
Sep 03, 2014 36.28 36.58 35.80 36.06 11,142,127 +0.91(+2.60%)
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.