Indicators

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	51.44	52.34	51.23	51.62	10,180,462	+0.66(+1.29%)
Feb 25, 2011	51.90	52.06	50.67	50.97	10,474,756	-0.33(-0.65%)
Feb 24, 2011	51.47	52.33	50.02	51.30	13,860,048	+0.13(+0.25%)
Feb 23, 2011	52.35	52.77	49.09	51.17	17,857,562	-0.53(-1.02%)
Feb 22, 2011	54.32	55.38	51.54	51.70	16,607,898	-3.84(-6.92%)
Feb 18, 2011	57.44	57.49	54.83	55.55	10,732,296	-1.60(-2.80%)
Feb 17, 2011	56.99	57.32	55.87	57.14	10,534,032	+0.26(+0.46%)
Feb 16, 2011	56.54	57.13	56.26	56.88	8,054,230	+0.93(+1.67%)
Feb 15, 2011	55.69	56.84	55.60	55.95	16,197,449	+1.76(+3.25%)
Feb 14, 2011	52.83	54.71	52.83	54.19	9,414,325	+1.28(+2.43%)
Feb 11, 2011	52.09	53.03	51.09	52.91	8,996,682	+0.98(+1.88%)
Feb 10, 2011	50.67	52.30	50.60	51.93	9,338,029	+0.55(+1.07%)
Feb 09, 2011	52.61	52.92	50.72	51.38	10,491,636	-1.52(-2.87%)
Feb 08, 2011	53.60	53.74	52.48	52.90	8,283,899	-0.03(-0.05%)
Feb 07, 2011	52.05	53.96	52.04	52.92	10,736,120	+0.74(+1.41%)
Feb 04, 2011	54.73	55.09	52.00	52.19	16,694,464	-2.22(-4.07%)
Feb 03, 2011	52.86	54.53	52.16	54.40	10,290,508	+0.88(+1.64%)
Feb 02, 2011	53.00	55.07	52.73	53.52	12,716,787	-0.10(-0.18%)

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.