United States Steel Corp $27.04

up +0.13


17/4/2014 06:40 PM  |  NYSE : X  
Industries : Metals & Mining / Steel & Iron
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

X historical data

Date Open High Low Close Volume
4/17/201426.9827.2326.8227.043,327,000
4/16/201427.3127.3326.6026.913,530,650
4/15/201426.9627.3026.3227.104,321,400
4/14/201427.0827.4926.7927.134,374,940
4/11/201427.3727.3926.4526.876,321,390
4/10/201428.5728.5927.4727.615,696,760
4/9/201428.1028.8028.0728.645,886,700
4/8/201427.3428.2927.3127.896,387,740
4/7/201427.7928.0026.7527.175,345,920
4/4/201428.3828.6627.6527.766,162,860
4/3/201427.6928.8027.5228.228,484,900
4/2/201427.5327.7627.1427.615,661,560
4/1/201427.7727.9227.3127.683,872,490
3/31/201427.4127.8127.2627.615,142,980
3/28/201427.1727.5026.9327.174,611,240
3/27/201427.1127.6726.9226.986,855,700
3/26/201427.9628.1427.2227.285,988,000
3/25/201427.6928.0927.6327.745,798,960
3/24/201427.2027.6226.9527.335,818,630
3/21/201426.7327.3526.3327.099,137,180
3/20/201425.4126.3725.3826.165,936,240
3/19/201425.3525.8525.1925.635,972,020
3/18/201424.1525.5024.0925.506,944,690
3/17/201424.2124.4323.8524.194,749,350
3/14/201423.7424.2423.7424.056,194,980
3/13/201425.0425.2224.1724.405,531,430
3/12/201424.7225.2724.7024.865,520,370
3/11/201424.5925.3124.5824.786,793,290
3/10/201424.8924.9124.0024.508,389,860
3/7/201425.1325.1324.2524.846,108,120
3/6/201424.6325.2824.6225.084,266,330
3/5/201424.3124.5824.0624.443,993,490
3/4/201424.2024.5024.0424.375,624,850
3/3/201423.9024.2023.7724.064,991,800
2/28/201424.3524.6624.0324.225,856,310
2/27/201424.3224.6324.2724.554,872,050
2/26/201423.7724.3423.4124.227,813,450
2/25/201424.0524.1023.3223.7010,241,800
2/24/201424.6624.7924.0824.168,873,290
2/21/201425.0925.3824.7225.006,173,900
2/20/201424.7125.2424.7025.117,670,010
2/19/201425.1825.4024.5624.8617,652,400
2/18/201427.3027.3126.7226.745,056,550
2/14/201426.6827.3126.3427.237,062,480
2/13/201425.8926.6025.7526.574,713,730
2/12/201426.3826.7125.8026.116,323,760
2/11/201425.0626.2524.9726.139,066,940
2/10/201425.4126.0625.2225.595,752,750
2/7/201425.9526.1925.1125.596,931,970
2/6/201424.8925.5424.8325.525,150,010
2/5/201425.2025.2524.4724.829,613,300
2/4/201425.1025.3624.9725.184,722,000
2/3/201426.1526.2224.6225.069,728,360
1/31/201426.0026.5825.7026.116,746,390
1/30/201425.9326.3925.4926.238,556,580
1/29/201425.1526.1424.9025.6511,425,200
1/28/201426.1026.4124.7125.3417,841,400
1/27/201425.3225.7424.4625.4513,176,100
1/24/201426.0526.0525.1825.289,019,460
1/23/201426.4226.6226.0626.345,783,720
1/22/201426.7426.9326.3626.546,882,230
1/21/201427.5527.6026.6126.689,810,130
1/17/201428.3228.6027.2827.428,903,130
1/16/201428.8529.0528.1728.336,349,970
1/15/201429.1529.4728.6228.736,833,810
1/14/201428.3829.2428.3729.187,811,450
1/13/201428.6328.8527.7527.935,624,220
1/10/201428.2328.8227.9428.565,761,420
1/9/201429.7829.7828.0928.309,638,720
1/8/201429.4029.8329.1129.604,856,330
1/7/201429.6329.8029.3229.444,731,310
1/6/201429.7329.9029.2429.575,620,430
1/3/201430.1030.4129.7529.905,317,160
1/2/201429.9731.1529.9230.2811,918,200
12/31/201329.5229.8929.3129.504,659,620
12/30/201330.3230.4729.3729.525,968,140
12/27/201329.5030.1629.4430.095,537,040
12/26/201329.5329.9229.4029.434,280,190
12/24/201329.0429.8529.0029.504,682,920
12/23/201328.0529.1328.0029.057,647,110
12/20/201328.7228.7527.9527.956,697,080
12/19/201327.6628.7727.6428.6411,060,600
12/18/201327.1127.3726.5627.225,801,830
12/17/201327.0227.4026.9927.155,724,050
12/16/201327.3127.4826.8827.116,609,790
12/13/201326.9827.5026.8027.317,049,370
12/12/201326.3726.6126.0226.514,367,530
12/11/201327.1027.1426.2026.275,895,440
12/10/201326.7527.2926.7527.085,294,840
12/9/201326.3326.9726.3226.824,924,140
12/6/201327.3227.4526.2326.337,001,260
12/5/201327.0327.2426.7626.955,759,920
12/4/201326.6327.1526.5827.066,409,160
12/3/201325.8626.9325.7926.696,950,340
12/2/201326.7126.8826.1426.165,852,810
11/29/201327.1227.1726.6326.812,723,670
11/27/201326.5727.2326.5426.846,022,140
11/26/201326.3326.6726.0026.545,599,110
11/25/201326.3526.6425.7626.516,947,750
11/22/201326.6726.7026.2226.369,668,720
Trading Center