Indicators

United States Steel Corp (NY: X )

38.11 +0.14 (+0.37%)

Streaming Delayed Price Updated: 10:45 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	39.29	40.45	38.83	39.29	12,479,474	-0.42(-1.07%)
Sep 29, 2010	38.81	40.04	38.65	39.71	26,111	+0.58(+1.49%)
Sep 28, 2010	38.58	39.24	38.17	39.13	7,573	+0.78(+2.03%)
Sep 27, 2010	38.96	38.96	38.22	38.35	10,422,286	-0.39(-1.02%)
Sep 24, 2010	38.46	38.83	38.05	38.74	17,263,940	+1.10(+2.93%)
Sep 23, 2010	38.52	38.83	37.46	37.64	5,761	-1.34(-3.43%)
Sep 22, 2010	40.74	41.23	38.91	38.98	19,164,754	-1.34(-3.33%)
Sep 21, 2010	40.80	40.87	39.89	40.32	362	-0.40(-0.99%)
Sep 20, 2010	40.78	40.92	39.75	40.73	16,446,953	-0.68(-1.64%)
Sep 17, 2010	41.41	42.15	41.23	41.41	9,803,084	+0.52(+1.27%)
Sep 15, 2010	41.72	41.87	40.69	40.89	17,255,492	-1.08(-2.58%)
Sep 14, 2010	42.44	42.74	41.70	41.97	13,171	-1.33(-3.06%)
Sep 13, 2010	43.49	43.83	43.02	43.30	10,480,616	+0.77(+1.81%)
Sep 10, 2010	41.94	42.92	41.27	42.53	10,813,015	+0.48(+1.15%)
Sep 09, 2010	43.91	43.97	41.28	42.04	4,853	-1.06(-2.45%)
Sep 08, 2010	43.35	44.04	42.97	43.10	39,632	+0.00(+0.00%)
Sep 07, 2010	41.09	43.69	41.05	43.10	26,807	+1.88(+4.57%)
Sep 03, 2010	41.54	41.68	40.88	41.22	10,660,862	+0.62(+1.52%)
Sep 02, 2010	40.02	40.87	39.40	40.60	16,289	+0.77(+1.94%)

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.