$46.00 +0.39 (%) United States Steel Corp - NYSE

Sep. 18, 2014 | 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
9/17/201445.8646.5544.6145.6121,098,513
9/17/201452.5353.5052.3353.2810,635
9/16/201439.4441.6639.1241.419,099,652
9/16/201453.5153.5352.9152.9114,416
9/15/201439.9940.3439.4039.664,173,896
9/15/201453.9354.2553.3753.509,333
9/12/201440.2140.2939.5239.926,139,649
9/12/201453.8554.1453.8553.939,983
9/11/201438.2740.2738.2140.207,709,012
9/11/201453.8454.1353.6953.9913,886
9/10/201438.5138.6437.9038.385,389,382
9/10/201453.9054.2453.8054.249,720
9/9/201439.4839.6738.3038.485,997,429
9/9/201454.2254.2253.7553.8616,260
9/8/201440.1640.3639.2139.494,220,954
9/8/201454.5954.5954.1354.3012,561
9/5/201440.0240.2939.5440.144,717,459
9/5/201454.3254.4254.2554.335,728
9/4/201439.3340.9339.3140.1511,498,381
9/4/201454.8554.8554.2554.376,873
9/3/201439.3739.6938.8539.1310,268,950
9/3/201454.6554.9854.6154.7716,298
9/2/201438.6238.6237.8438.144,925,447
9/2/201454.9754.9754.3254.7312,755
8/29/201437.7438.6837.7138.655,188,443
8/29/201454.1354.8154.1354.6214,634
8/28/201438.6138.6937.3137.557,875,474
8/28/201454.6754.6754.2154.3216,158
8/27/201439.5139.5638.5739.035,543,489
8/27/201454.9455.1354.8555.0310,299
8/26/201438.8239.5838.7139.496,218,679
8/26/201454.7555.2154.7355.0810,588
8/25/201439.0739.2038.3238.808,099,002
8/25/201454.4355.1554.4355.0817,475
8/22/201436.5637.9936.4237.819,272,707
8/22/201454.6154.7054.6054.7015,145
8/21/201437.3837.3836.7736.835,187,389
8/21/201454.2354.8753.8154.8723,415
8/20/201437.4537.9737.3437.424,973,954
8/20/201454.4154.4554.1054.1910,750
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center