United States Steel Corp (NY: X )

22.56 USD -0.29 (-1.27%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.08 13.22 12.95 13.12 681,100 +0.05(+0.38%)
Dec 30, 2002 12.99 13.09 12.85 13.07 1,030,200 +0.08(+0.62%)
Dec 27, 2002 12.98 13.05 12.90 12.99 675,700 +0.01(+0.08%)
Dec 26, 2002 12.98 13.20 12.90 12.98 448,400 +0.02(+0.15%)
Dec 24, 2002 13.02 13.02 12.94 12.96 172,200 -0.13(-0.99%)
Dec 23, 2002 13.17 13.35 13.04 13.09 632,400 -0.06(-0.46%)
Dec 20, 2002 13.00 13.20 12.95 13.15 748,000 +0.17(+1.31%)
Dec 19, 2002 12.92 13.16 12.89 12.98 563,500 +0.02(+0.15%)
Dec 18, 2002 13.28 13.29 12.92 12.96 839,200 -0.34(-2.56%)
Dec 17, 2002 13.32 13.65 13.30 13.30 679,000 +0.05(+0.38%)
Dec 16, 2002 13.11 13.27 13.07 13.25 1,096,700 +0.15(+1.15%)
Dec 13, 2002 13.45 13.47 13.10 13.10 542,100 -0.38(-2.82%)
Dec 12, 2002 13.43 13.63 13.36 13.48 687,500 +0.15(+1.13%)
Dec 11, 2002 13.65 13.65 13.25 13.33 767,200 -0.29(-2.13%)
Dec 10, 2002 13.42 13.63 13.29 13.62 456,900 +0.25(+1.87%)
Dec 09, 2002 13.62 13.86 13.30 13.37 411,600 -0.43(-3.12%)
Dec 06, 2002 13.45 14.05 13.45 13.80 533,000 +0.12(+0.88%)
Dec 05, 2002 14.13 14.15 13.60 13.68 688,100 -0.45(-3.18%)
Dec 04, 2002 14.02 14.24 13.90 14.13 593,400 -0.08(-0.56%)
Dec 03, 2002 14.58 14.58 13.95 14.21 779,800 -0.37(-2.54%)
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.