$25.42 -0.73 (%) United States Steel Corp - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

X historical data

Date Open High Low Close Volume
4/17/201525.7625.9825.3125.428,215,850
4/17/201552.3053.6852.2052.8043,805
4/16/201527.3827.4026.1126.1510,890,879
4/16/201554.0954.0951.8752.42109,447
4/15/201526.0827.6825.9327.3311,718,911
4/15/201553.1554.1152.8353.7839,800
4/14/201525.2125.9524.9025.907,547,863
4/14/201553.3553.5252.4853.1740,965
4/13/201524.6825.0524.4024.864,900,766
4/13/201553.3153.8953.2253.3143,965
4/10/201524.9125.1724.5024.724,612,754
4/10/201554.2654.7053.3353.4642,547
4/9/201524.2025.3324.0525.127,418,264
4/9/201555.0055.4054.2554.3649,968
4/8/201524.9825.3524.1924.225,626,485
4/8/201554.0155.5654.0154.9535,166
4/7/201524.6624.8924.1024.657,533,206
4/7/201554.6054.9754.6054.9116,337
4/6/201524.6024.7624.0324.506,561,909
4/6/201554.2554.6553.9054.5927,368
4/2/201523.6724.7323.5624.665,466,974
4/2/201554.4254.5854.2954.3927,211
4/1/201524.2524.3323.7123.856,384,853
4/1/201554.4054.5854.3454.4220,467
3/31/201524.7925.2524.2524.408,173,405
3/31/201554.3954.7054.3554.4219,714
3/30/201524.9625.7524.7425.446,606,002
3/30/201554.6654.8154.3954.3926,864
3/27/201524.3224.8024.1024.785,428,158
3/27/201554.4054.7254.2954.6516,242
3/26/201524.7625.3224.0424.848,120,150
3/26/201554.0154.7654.0154.5426,431
3/25/201525.1125.6224.7424.818,542,542
3/25/201554.4954.7054.0054.2953,856
3/24/201523.9924.8723.9324.699,315,147
3/24/201554.7554.9554.2954.3464,842
3/23/201523.1624.4223.1624.199,960,901
3/23/201554.5054.9954.5054.8528,057
3/20/201522.2223.1922.0523.1810,566,704
3/20/201554.0354.7454.0354.5125,894
3/19/201523.3723.3722.1022.1312,645,093
3/19/201554.1054.3654.0054.0661,300
3/18/201522.0424.0022.0123.8313,712,475
3/18/201553.0154.4953.0154.1342,537
3/17/201521.9422.3121.5722.228,137,833
3/17/201553.0553.8652.9253.6519,327
3/16/201521.7922.0021.2821.966,330,993
3/16/201552.8053.6252.7953.5050,866
3/13/201522.1122.4121.6621.807,024,681
3/13/201552.3153.4352.3152.9534,426
3/12/201523.0223.1222.4322.637,517,215
3/12/201552.7953.4452.7953.0020,793
3/11/201521.9922.6521.9122.597,451,145
3/11/201552.6252.7352.4052.6319,664
3/10/201522.0922.5221.8722.058,300,434
3/10/201552.3852.9752.3852.5975,514
3/9/201523.1723.1922.5422.576,493,030
3/9/201552.3052.5352.1452.4030,338
3/6/201523.7824.1123.0023.038,176,399
3/6/201552.5052.8252.4452.5742,478
3/5/201523.1724.0522.6624.019,268,655
3/5/201552.2452.3951.7052.34126,625
3/4/201522.4123.6121.9323.2412,561,482
3/4/201551.9052.4851.9052.19146,082
3/3/201523.2523.7222.5522.679,659,348
3/3/201551.4052.2351.3252.0040,594
3/2/201523.9224.0623.1823.826,362,855
3/2/201550.3651.5050.3651.36119,920
2/27/201524.3024.3723.7123.956,084,218
2/27/201549.8550.3849.7750.34101,669
2/26/201524.9824.9824.1524.235,783,845
2/26/201549.8250.0049.5950.0053,346
2/25/201525.2225.3324.7624.915,178,531
2/25/201549.6549.9149.4549.9187,453
2/24/201524.4625.2624.3025.136,478,432
2/24/201549.1849.8049.0049.5097,746
2/23/201524.4624.5923.8824.286,756,900
2/23/201549.4749.6049.0149.6022,791
2/20/201524.5524.8024.3324.625,531,862
2/20/201549.2349.5048.8349.5019,156
2/19/201524.6324.8324.1524.5510,222,910
2/19/201549.1549.3748.5949.0168,650
2/18/201525.9026.3025.3325.457,324,486
2/18/201549.3749.7548.6849.6223,689
2/17/201526.2826.3625.6426.116,337,282
2/17/201549.4049.9549.0049.7534,865
2/13/201525.6026.6025.5526.3611,865,902
2/13/201548.9749.3248.8849.0089,145
2/12/201524.8825.2924.6725.245,803,819
2/12/201547.3748.9547.3748.6236,134
2/11/201524.2824.6023.7624.425,867,345
2/11/201547.8347.8846.9847.5920,890
2/10/201524.5124.8323.8424.437,322,388
2/10/201547.5148.1847.5047.5317,838
2/9/201523.3424.8123.3424.5511,165,539
2/9/201547.2048.0047.1547.5021,287
2/6/201523.5023.5922.9123.199,780,166
2/6/201546.5047.4946.5047.2821,563
2/5/201523.9624.2123.2223.4313,729,419
2/5/201546.2146.5046.0246.3130,460
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center