United States Steel Corp $27.92

up +0.46


23/7/2014 11:51 AM  |  NYSE : X  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

X historical data

Date Open High Low Close Volume
7/22/201427.3227.7527.3027.466,674,638
7/22/201457.3157.7657.3157.619,067
7/21/201427.6028.0426.8327.118,407,433
7/21/201457.1957.3857.1457.205,602
7/18/201426.6227.6926.5927.386,584,610
7/18/201457.0557.6157.0557.375,358
7/17/201426.6026.9826.4326.605,712,660
7/17/201456.5057.1856.5057.016,302
7/16/201426.3026.8626.0726.847,225,559
7/16/201457.1457.2056.8556.989,673
7/15/201426.2426.6225.6725.978,386,288
7/15/201456.4657.0356.4557.0024,110
7/14/201427.5927.5926.1126.1614,966,948
7/14/201457.2657.5457.0957.328,597
7/11/201426.7828.3026.3527.6415,813,505
7/11/201457.7458.0156.8656.9611,556
7/10/201426.5627.3726.5026.787,771,262
7/10/201456.8058.3956.8057.6719,534
7/9/201427.1927.4926.9427.105,721,360
7/9/201457.1657.2256.5056.9720,165
7/8/201427.1227.3626.6727.144,880,950
7/8/201457.5257.5256.5856.7726,092
7/7/201427.0527.3426.7227.095,460,681
7/7/201457.9658.4057.5457.8716,599
7/4/201457.8658.7157.8658.692,371
7/3/201427.1427.7527.0927.355,121,307
7/3/201457.9058.3957.7958.365,799
7/2/201426.0727.0026.0526.947,776,245
7/2/201458.6158.9857.7057.7524,401
7/1/201426.3226.9125.6926.0034,167,436
6/30/201425.7226.1325.5726.044,565,911
6/30/201458.7558.9658.4158.858,898
6/27/201425.8926.1325.6126.024,121,425
6/27/201457.4758.7057.4458.5713,327
6/26/201425.9826.3125.6826.103,425,042
6/26/201458.0658.2557.7758.0015,406
6/25/201425.5525.9825.4625.853,840,123
6/25/201458.3458.3458.0258.166,321
6/24/201425.4226.3525.2025.657,739,846
6/24/201458.6259.2458.3658.468,551
6/23/201425.6426.1725.4225.485,414,109
6/23/201458.9158.9158.3658.7612,708
6/20/201425.2525.4524.8525.424,998,251
6/20/201459.3659.5859.0459.0424,690
6/19/201425.2925.6025.0225.415,458,608
6/19/201459.7559.9459.5359.539,629
6/18/201424.5525.3624.4125.346,217,269
6/18/201459.2559.6658.9959.3920,265
6/17/201423.9524.7523.7024.696,026,370
6/17/201459.1559.1958.9359.148,978
6/16/201423.9324.2823.8024.044,693,343
6/16/201459.5059.7458.9059.3312,452
6/13/201423.5424.0023.5023.954,154,748
6/13/201459.2359.5558.8259.2523,510
6/12/201424.3024.3023.5123.555,333,642
6/12/201459.5059.6559.0359.2213,596
6/11/201423.8524.5923.6824.495,343,957
6/11/201459.9960.0359.0360.0011,378
6/10/201423.9424.1323.5023.854,213,473
6/10/201460.7560.7559.9459.9913,072
6/9/201424.1124.3423.9624.083,759,521
6/9/201461.1861.1860.2060.4813,968
6/6/201424.0524.2323.8524.093,683,450
6/6/201460.6961.3560.6260.6212,284
6/5/201423.4624.0123.3623.794,721,434
6/5/201460.0160.7359.7560.6914,194
6/4/201422.6923.7022.6423.467,321,081
6/4/201459.9561.1359.7260.3273,722
6/3/201422.6022.8522.4722.734,055,122
6/3/201457.4059.8157.3959.6642,460
6/2/201423.1223.1922.5922.755,838,964
6/2/201457.4057.4557.0357.0940,401
5/30/201423.8023.8422.9323.047,552,114
5/30/201457.3557.4556.3157.45187,871
5/29/201423.6924.2323.5424.155,490,335
5/29/201457.4958.0057.1957.3543,661
5/28/201424.1824.3123.4623.676,121,897
5/28/201457.0257.6856.9557.2437,251
5/27/201424.1724.4624.1124.283,218,730
5/27/201456.9958.1356.2757.6048,099
5/26/201456.9657.0856.6756.738,931
5/23/201423.9024.2023.8424.083,096,881
5/23/201456.7657.8656.7656.9327,197
5/22/201423.9424.1023.8223.854,165,598
5/22/201457.3457.3456.6057.1537,276
5/21/201424.1024.2223.6023.866,056,498
5/21/201456.6357.3056.6057.209,636
5/20/201425.0125.0423.8323.989,220,819
5/20/201457.1857.6957.1657.2312,259
5/19/201425.0425.2224.8825.093,596,793
5/16/201425.0725.1424.5425.133,827,545
5/16/201456.5057.8256.5057.6921,134
5/15/201425.4525.4924.9025.253,841,091
5/15/201458.3759.2056.7056.8041,504
5/14/201425.9126.0325.3825.464,240,841
5/14/201458.0058.3857.0158.3834,860
5/13/201425.8326.4025.7325.935,885,629
5/13/201457.4958.2457.1058.2422,042
5/12/201425.3025.9325.2025.894,877,984
5/12/201457.5157.6756.7857.5820,424
Trading Center