United States Steel Corp $37.65

down -0.23


19/8/2014 04:00 PM  |  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
8/19/201437.9638.4937.6337.655,291,690
8/19/201454.6355.1554.6354.976,322
8/18/201436.4938.3936.4937.888,221,453
8/18/201455.2355.4754.5554.5615,428
8/15/201436.9237.0336.1436.387,152,794
8/15/201454.9855.5054.4255.2411,215
8/14/201435.9836.8735.8536.845,996,172
8/14/201454.6455.0054.5654.799,706
8/13/201435.5736.2135.4236.115,237,481
8/13/201454.6055.1854.2554.8116,466
8/12/201435.5635.8535.2935.684,389,866
8/12/201454.2554.4953.9054.4315,414
8/11/201435.4835.8935.4135.544,968,460
8/11/201453.6154.2253.6154.0024,645
8/8/201434.3735.4534.3435.405,534,349
8/8/201454.9955.3153.6053.7627,492
8/7/201434.7835.1534.4434.775,773,696
8/7/201456.0056.0154.2654.7941,248
8/6/201434.5435.4234.3534.788,828,448
8/6/201456.5157.1155.5555.9069,909
8/5/201433.9335.0433.5734.8412,381,249
8/5/201457.0057.4756.6757.1017,636
8/4/201434.1134.4933.5534.008,529,002
8/1/201433.5034.7333.1733.4412,854,785
8/1/201457.2557.4956.8357.019,989
7/31/201432.4533.8532.2533.4913,250,276
7/31/201457.0057.5857.0057.2916,393
7/30/201431.5833.4531.2133.0328,933,469
7/30/201457.0257.4157.0257.207,072
7/29/201427.9828.3927.6327.677,843,839
7/29/201457.1457.4856.9056.929,465
7/28/201427.7628.0727.5027.844,530,326
7/28/201456.5157.4856.5157.488,310
7/25/201427.5027.9727.2027.723,570,346
7/25/201456.9956.9956.4656.7118,995
7/24/201427.9428.0427.3527.484,872,728
7/24/201457.4957.5056.8056.9513,564
7/23/201427.4128.0327.3727.784,841,217
7/23/201457.9357.9357.0157.275,015
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
Trading Center