United States Steel Corp (NY: X )

23.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 46.00 46.68 45.66 46.04 8,588,397 +0.19(+0.41%)
Jun 29, 2011 44.39 46.34 44.31 45.85 17,190,035 +2.54(+5.86%)
Jun 28, 2011 42.23 43.32 42.11 43.31 7,329,111 +1.26(+3.00%)
Jun 27, 2011 41.64 42.27 41.00 42.05 5,769,792 +0.23(+0.55%)
Jun 24, 2011 43.26 43.47 41.68 41.82 7,829,114 -1.29(-2.99%)
Jun 23, 2011 41.95 43.12 41.68 43.11 8,542,019 +0.51(+1.20%)
Jun 22, 2011 42.06 43.30 41.90 42.60 6,864,502 +0.47(+1.12%)
Jun 21, 2011 41.79 42.49 41.73 42.13 6,608,819 +0.66(+1.59%)
Jun 20, 2011 41.25 41.62 41.21 41.47 5,627,604 +0.40(+0.97%)
Jun 17, 2011 42.08 42.13 41.00 41.07 7,981,875 -0.59(-1.42%)
Jun 16, 2011 42.34 42.49 41.10 41.66 9,487,764 -0.87(-2.05%)
Jun 15, 2011 43.01 43.80 42.27 42.53 9,916,311 -0.66(-1.53%)
Jun 14, 2011 42.80 43.35 42.31 43.19 6,960,972 +1.03(+2.44%)
Jun 13, 2011 43.46 43.52 41.67 42.16 8,499,782 -1.17(-2.70%)
Jun 10, 2011 42.56 43.85 42.56 43.33 10,369,403 +0.61(+1.43%)
Jun 09, 2011 42.15 43.28 42.00 42.72 6,044,488 +0.67(+1.59%)
Jun 08, 2011 42.56 43.08 41.92 42.05 7,743,375 -0.80(-1.87%)
Jun 07, 2011 43.23 43.48 42.80 42.85 4,728,722 -0.02(-0.05%)
Jun 06, 2011 43.25 43.84 42.73 42.87 5,426,853 -0.42(-0.97%)
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.