United States Steel Historical Data - X

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
United States Steel X NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.26 -1.74% 14.68 14.91 14.55 14.80 14.94 19:59:50
more quote information »

X Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week13.4615.414213.3614.554812M1.229.06%
1 Month15.4515.7213.1814.509711M-0.77-4.98%
3 Months16.1516.9911.4814.575513M-1.47-9.10%
6 Months21.2524.7511.4817.346612M-6.57-30.92%
1 Year36.538.8911.4821.260210M-21.82-59.78%
3 Years21.4847.6411.4827.037413M-6.8-31.66%
5 Years26.6247.646.1524.367812M-11.94-44.85%

X 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 18 201914.73-0.21-1.41%14.5514.957,747,106
Jul 17 201914.94-0.26-1.71%14.7015.3510,194,805
Jul 16 201915.20+0.58+3.97%14.5415.414215,420,154
Jul 15 201914.6199+0.45+3.18%14.239914.649,900,472
Jul 12 201914.17+0.36+2.61%13.8014.369110,592,482
Jul 11 201913.81+0.33+2.45%13.3613.9214,020,961
Jul 10 201913.48-0.12-0.88%13.4113.9513,268,231
Jul 09 201913.6001-0.07-0.51%13.1813.8015,052,041
Jul 08 201913.67-1.08-7.32%13.5414.7416,195,164
Jul 05 201914.75+0.15+1.03%14.3614.798,205,757
Jul 03 201914.60-0.07-0.48%14.5014.865,393,102
Jul 02 201914.67-0.58-3.80%14.654415.218,571,920
Jul 01 201915.25-0.05-0.33%15.0515.729,571,033
Jun 28 201915.30+0.18+1.19%14.9415.3410,379,804
Jun 27 201915.12-0.08-0.53%15.0415.427,739,357
Jun 26 201915.20+0.27+1.81%14.7215.4011,199,684
Jun 25 201914.93+0.48+3.32%14.2715.3714,023,077
Jun 24 201914.45-0.22-1.50%14.3514.759,659,611
Jun 21 201914.67+0.17+1.17%14.4514.789,291,519
Jun 20 201914.50-0.70-4.61%14.4915.6214,835,973
Jun 19 201915.20+0.60+4.11%14.6115.6823,574,043
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.