United States Steel Corp (NY: X )

23.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.98 21.25 20.73 20.84 6,559,472 -0.21(-1.00%)
Feb 27, 2013 20.57 21.32 20.56 21.05 7,831,963 +0.34(+1.64%)
Feb 26, 2013 20.68 20.76 20.14 20.71 9,282,268 +0.20(+0.98%)
Feb 25, 2013 21.51 21.62 20.50 20.51 5,809,473 -0.82(-3.84%)
Feb 22, 2013 21.62 21.68 20.90 21.33 6,323,352 -0.04(-0.19%)
Feb 21, 2013 21.75 21.94 21.13 21.37 9,014,616 -0.64(-2.91%)
Feb 20, 2013 23.13 23.17 21.94 22.01 6,275,516 -1.13(-4.88%)
Feb 19, 2013 23.28 24.00 23.05 23.14 7,454,290 -0.02(-0.09%)
Feb 15, 2013 23.73 23.73 23.00 23.16 6,140,599 -0.41(-1.74%)
Feb 14, 2013 22.67 23.70 22.65 23.57 7,603,892 +0.72(+3.15%)
Feb 13, 2013 22.56 22.90 22.47 22.85 4,446,038 +0.22(+0.97%)
Feb 12, 2013 22.45 22.96 22.32 22.63 4,452,139 +0.10(+0.44%)
Feb 11, 2013 22.35 22.68 22.30 22.53 3,773,968 +0.06(+0.27%)
Feb 08, 2013 22.40 22.67 22.23 22.47 5,636,983 +0.15(+0.67%)
Feb 07, 2013 22.85 22.86 22.12 22.32 8,030,276 -0.40(-1.76%)
Feb 06, 2013 22.20 23.38 22.12 22.72 15,720,417 +0.78(+3.56%)
Feb 04, 2013 22.32 22.42 21.91 21.94 7,012,722 -0.44(-1.97%)
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.