$24.40 -1.04 (%) United States Steel Corp - NYSE

Mar. 31, 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
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
2/4/201525.0925.2223.9624.2313,866,068
2/4/201547.7547.7546.1546.1967,122
2/3/201524.6025.8824.3125.7013,657,706
2/3/201547.9848.4447.4348.1722,013
2/2/201524.5025.0023.5824.1912,445,420
2/2/201547.5947.8447.4147.848,829
1/30/201522.6524.4622.5924.4415,564,240
1/30/201546.8047.5046.3147.0723,530
1/29/201523.6823.6822.0623.0721,801,075
1/29/201547.4047.4546.6046.6517,135
1/28/201523.3524.5022.6323.5834,683,383
1/28/201548.0048.0047.0047.1226,996
1/27/201521.0321.8520.8121.2715,481,711
1/27/201547.6048.4647.6047.9910,753
1/26/201520.5221.4520.1321.3312,985,179
1/26/201547.6247.6847.3047.618,206
1/23/201522.0022.1620.5520.5818,069,426
1/23/201546.8847.7346.8647.6013,601
1/22/201522.3022.9121.6822.718,806,536
1/22/201547.4047.5046.7646.8937,428
1/21/201521.5422.4221.4222.067,711,010
1/21/201547.3147.6347.3147.3917,427
1/20/201522.1522.2221.3921.586,518,195
1/20/201548.2548.2547.2547.4917,874
1/19/201548.4148.4147.6648.009,164
1/16/201521.7422.0921.4722.018,082,015
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center