Indicators

United States Steel Corp (NY: X )

38.22 -0.13 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.27	17.57	17.16	17.30	8,651,682	-0.22(-1.24%)
Sep 27, 2012	17.85	17.89	17.19	17.51	11,717,893	-0.02(-0.10%)
Sep 26, 2012	17.18	17.91	17.03	17.53	13,655,933	+0.22(+1.26%)
Sep 25, 2012	17.89	18.03	17.26	17.31	11,234,657	-0.45(-2.55%)
Sep 24, 2012	17.56	17.93	17.43	17.77	9,360,638	-0.32(-1.76%)
Sep 21, 2012	18.56	18.61	18.05	18.09	10,057,019	-0.17(-0.94%)
Sep 20, 2012	18.35	18.39	17.79	18.26	14,195,151	-0.66(-3.50%)
Sep 19, 2012	18.94	19.18	18.70	18.92	9,201,853	+0.08(+0.43%)
Sep 18, 2012	19.18	19.27	18.53	18.84	15,599,261	-0.49(-2.53%)
Sep 17, 2012	19.59	19.91	19.19	19.33	13,506,106	-0.94(-4.65%)
Sep 14, 2012	20.75	21.14	20.11	20.27	17,696,700	+0.01(+0.04%)
Sep 13, 2012	19.49	20.73	19.09	20.26	17,241,276	+0.71(+3.62%)
Sep 12, 2012	19.74	20.30	19.20	19.55	11,962,856	-0.05(-0.23%)
Sep 11, 2012	18.77	19.71	18.77	19.60	12,116,946	+0.83(+4.40%)
Sep 10, 2012	18.96	19.56	18.65	18.77	15,284,351	-0.17(-0.91%)
Sep 07, 2012	17.92	19.00	17.88	18.95	18,581,016	+1.52(+8.75%)
Sep 06, 2012	17.05	17.70	17.01	17.42	10,301,278	+0.58(+3.45%)
Sep 05, 2012	17.00	17.40	16.59	16.84	12,161,798	-0.19(-1.12%)

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.