United States Steel Corp (NY: X )

23.79 USD -0.05 (-0.21%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.00 10.00 9.610 9.830 1,270,400 -0.27(-2.67%)
Mar 28, 2003 10.10 10.22 10.03 10.10 1,029,400 +0.00(+0.00%)
Mar 27, 2003 10.05 10.40 10.01 10.10 997,800 +0.05(+0.50%)
Mar 26, 2003 10.43 10.43 10.05 10.05 1,566,800 -0.56(-5.28%)
Mar 25, 2003 10.21 10.76 10.21 10.61 1,402,400 +0.24(+2.31%)
Mar 24, 2003 10.90 10.90 10.25 10.37 2,084,300 -0.74(-6.66%)
Mar 21, 2003 10.83 11.14 10.62 11.11 1,829,700 +0.51(+4.81%)
Mar 20, 2003 10.49 10.62 10.25 10.60 1,542,600 -0.02(-0.19%)
Mar 19, 2003 10.91 10.92 10.54 10.62 1,470,900 -0.22(-2.03%)
Mar 18, 2003 10.63 10.95 10.54 10.84 2,256,100 +0.22(+2.07%)
Mar 17, 2003 10.15 10.87 10.04 10.62 1,899,900 +0.53(+5.25%)
Mar 14, 2003 10.32 10.47 9.970 10.09 2,204,100 -0.40(-3.81%)
Mar 13, 2003 10.47 10.55 10.15 10.49 2,407,500 +0.17(+1.65%)
Mar 12, 2003 10.50 10.54 9.900 10.32 2,744,100 -0.26(-2.46%)
Mar 11, 2003 11.13 11.28 10.09 10.58 1,868,600 -0.55(-4.94%)
Mar 10, 2003 11.30 11.37 11.10 11.13 1,015,300 -0.22(-1.94%)
Mar 07, 2003 11.26 11.53 11.11 11.35 1,035,400 -0.01(-0.09%)
Mar 06, 2003 11.75 11.75 11.25 11.36 965,600 -0.40(-3.40%)
Mar 05, 2003 11.70 11.82 11.60 11.76 1,815,200 +0.06(+0.51%)
Mar 04, 2003 11.64 11.86 11.45 11.70 1,716,100 +0.00(+0.00%)
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.