United States Steel Corp (NY: X )

26.48 USD +1.01 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 55.21 55.29 53.70 53.94 12,897,683 -2.37(-4.21%)
Mar 30, 2011 56.31 56.31 56.31 56.31 8,416,364 -0.47(-0.83%)
Mar 29, 2011 55.66 57.15 55.11 56.78 8,839,011 +1.38(+2.49%)
Mar 28, 2011 54.89 56.72 54.62 55.40 10,746,604 +0.38(+0.69%)
Mar 25, 2011 54.84 55.91 54.72 55.02 13,775,524 +0.37(+0.68%)
Mar 24, 2011 54.38 54.83 53.03 54.65 12,252,038 +0.50(+0.92%)
Mar 23, 2011 53.25 54.75 53.13 54.15 9,079,398 +0.73(+1.37%)
Mar 22, 2011 53.93 54.41 52.84 53.42 8,087,079 -0.74(-1.37%)
Mar 21, 2011 53.90 54.24 53.58 54.16 9,622,341 +0.73(+1.37%)
Mar 18, 2011 55.55 55.73 53.31 53.43 11,357,198 -1.31(-2.39%)
Mar 17, 2011 55.24 55.78 54.39 54.74 8,559,379 +0.81(+1.50%)
Mar 16, 2011 54.42 56.20 52.63 53.93 17,997,780 -0.10(-0.19%)
Mar 15, 2011 53.88 54.63 53.81 54.03 11,164,415 -0.93(-1.69%)
Mar 14, 2011 55.62 55.70 54.20 54.96 7,668,923 -0.18(-0.33%)
Mar 11, 2011 53.39 55.37 53.24 55.14 11,027,008 +2.39(+4.53%)
Mar 10, 2011 53.13 53.59 52.11 52.75 9,488,197 -1.10(-2.04%)
Mar 09, 2011 55.40 55.42 53.50 53.85 12,112,317 -1.87(-3.36%)
Mar 08, 2011 54.41 55.97 53.71 55.72 8,863,665 +1.34(+2.46%)
Mar 07, 2011 55.85 55.92 53.89 54.38 8,380,414 -1.44(-2.58%)
Mar 04, 2011 56.77 56.95 55.20 55.82 7,920,847 -0.93(-1.64%)
Mar 03, 2011 56.56 56.88 55.50 56.75 9,028,039 +1.05(+1.89%)
Mar 02, 2011 55.28 56.84 55.16 55.70 9,557,106 +0.73(+1.33%)
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.