Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

United States Steel Corp (NY: X )

18.57 USD +0.27 (+1.48%)
Official Closing Price Updated: 6:03 PM EST, Mar 2, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 74.00 75.27 72.64 74.79 3,610,700 +0.80(+1.08%)
Nov 29, 2006 72.00 74.49 71.83 73.99 5,098,800 +2.57(+3.60%)
Nov 28, 2006 71.25 72.31 70.52 71.42 4,170,400 -0.71(-0.98%)
Nov 27, 2006 74.05 74.50 71.72 72.13 4,500,300 -3.14(-4.17%)
Nov 24, 2006 75.40 75.55 73.81 75.27 2,168,100 -0.14(-0.19%)
Nov 22, 2006 74.90 75.80 73.84 75.41 4,305,500 +1.18(+1.59%)
Nov 21, 2006 73.26 74.45 72.79 74.23 4,312,800 +1.48(+2.03%)
Nov 20, 2006 73.51 76.16 72.36 72.75 10,449,000 +2.18(+3.09%)
Nov 17, 2006 66.40 71.94 66.15 70.57 12,792,500 +6.00(+9.29%)
Nov 16, 2006 66.81 66.82 64.35 64.57 4,611,800 -2.49(-3.71%)
Nov 15, 2006 67.68 68.25 66.58 67.06 3,147,500 +0.00(+0.00%)
Nov 14, 2006 67.16 67.49 66.02 67.06 2,376,000 +0.15(+0.22%)
Nov 13, 2006 66.28 67.26 65.50 66.91 3,374,700 +0.38(+0.57%)
Nov 10, 2006 67.70 67.97 65.79 66.53 2,892,700 -1.20(-1.77%)
Nov 09, 2006 67.02 69.51 66.67 67.73 4,098,600 +0.88(+1.32%)
Nov 08, 2006 66.58 67.73 66.07 66.85 2,221,800 -0.23(-0.34%)
Nov 07, 2006 67.85 68.40 66.79 67.08 2,425,600 -0.63(-0.93%)
Nov 06, 2006 66.90 68.50 66.58 67.71 3,204,700 +1.91(+2.90%)
Nov 03, 2006 66.51 67.01 65.10 65.80 3,117,000 -0.10(-0.15%)
Nov 02, 2006 65.70 66.60 65.45 65.90 2,826,000 -0.60(-0.90%)
Nov 01, 2006 67.70 68.70 66.41 66.50 3,464,200 -1.10(-1.63%)
Oct 31, 2006 68.02 69.10 66.30 67.60 6,469,800 -1.41(-2.04%)
Oct 30, 2006 68.11 69.93 68.03 69.01 3,466,000 +0.27(+0.39%)
Oct 27, 2006 68.28 70.37 67.66 68.74 3,196,000 +0.30(+0.44%)
Oct 26, 2006 69.00 69.21 67.50 68.44 3,400,200 -0.69(-1.00%)
Oct 25, 2006 69.00 69.95 68.50 69.13 3,979,100 -1.06(-1.51%)
Oct 24, 2006 65.80 70.38 65.80 70.19 8,364,300 +3.61(+5.42%)
Oct 23, 2006 65.89 67.50 65.53 66.58 2,533,300 +0.40(+0.60%)
Oct 20, 2006 67.55 67.71 65.75 66.18 3,409,400 -1.37(-2.03%)
Oct 19, 2006 65.50 68.00 65.00 67.55 4,315,900 +1.01(+1.52%)
Oct 18, 2006 67.30 67.99 65.81 66.54 3,982,900 -0.38(-0.57%)
Oct 17, 2006 67.78 67.93 66.20 66.92 3,918,900 -1.02(-1.50%)
Oct 16, 2006 67.10 68.55 66.80 67.94 5,412,700 +2.50(+3.82%)
Oct 13, 2006 64.29 67.10 64.29 65.44 4,032,100 +0.77(+1.19%)
Oct 12, 2006 64.74 65.09 63.68 64.67 4,156,900 +0.62(+0.97%)
Oct 11, 2006 63.35 64.99 63.00 64.05 5,389,800 -0.30(-0.47%)
Oct 10, 2006 63.40 64.53 62.25 64.35 4,132,800 +0.96(+1.51%)
Oct 09, 2006 61.59 65.19 61.09 63.39 9,233,800 +2.85(+4.71%)
Oct 06, 2006 60.60 61.06 59.35 60.54 5,752,100 -0.09(-0.15%)
Oct 05, 2006 57.01 60.99 57.01 60.63 10,281,300 +4.68(+8.36%)
Oct 04, 2006 54.95 56.30 54.18 55.95 5,826,200 +0.89(+1.62%)
Oct 03, 2006 56.85 56.86 54.80 55.06 5,566,000 -2.25(-3.93%)
Oct 02, 2006 57.93 57.98 57.00 57.31 3,074,700 -0.37(-0.64%)
Sep 29, 2006 57.10 58.18 56.94 57.68 2,542,100 +0.58(+1.02%)
Sep 28, 2006 57.52 58.20 56.37 57.10 5,461,300 -1.08(-1.86%)
Sep 27, 2006 57.57 58.65 56.99 58.18 4,128,300 +0.61(+1.06%)
Sep 26, 2006 55.93 58.14 55.15 57.57 6,358,900 +2.58(+4.69%)
Sep 25, 2006 54.80 55.42 53.63 54.99 10,872,400 -0.77(-1.38%)
Sep 22, 2006 57.26 57.65 55.32 55.76 8,070,500 -1.39(-2.43%)
Sep 21, 2006 58.75 59.25 56.60 57.15 6,522,700 -1.60(-2.72%)
Sep 20, 2006 58.45 59.38 58.00 58.75 3,578,200 +0.30(+0.51%)
Sep 19, 2006 59.72 59.72 57.67 58.45 3,231,700 -1.38(-2.31%)
Sep 18, 2006 58.96 60.74 58.05 59.83 4,392,900 +1.43(+2.45%)
Sep 15, 2006 59.05 59.05 57.47 58.40 3,704,800 +0.30(+0.52%)
Sep 14, 2006 59.64 59.84 57.70 58.10 3,653,600 -1.55(-2.60%)
Sep 13, 2006 59.52 60.05 58.46 59.65 4,052,000 +1.24(+2.12%)
Sep 12, 2006 57.74 58.94 57.12 58.41 4,936,600 +1.37(+2.40%)
Sep 11, 2006 60.41 60.76 56.81 57.04 7,585,800 -3.00(-5.00%)
Sep 08, 2006 60.60 60.68 59.72 60.04 2,211,300 -0.44(-0.73%)
Sep 07, 2006 60.19 61.25 59.56 60.48 3,047,400 -0.20(-0.33%)
Sep 06, 2006 61.20 62.10 60.38 60.68 4,135,300 -1.76(-2.82%)
Sep 05, 2006 59.56 62.53 59.25 62.44 5,698,800 +2.88(+4.84%)
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.