United States Steel Corp (USSX34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.38 | -0.955823293173 | 249 | 260.5 | 245.23 | 118 | 248.06 | DR |
| 4 | 27.12 | 12.3553530752 | 219.5 | 260.5 | 212.69 | 375 | 216.4471117 | DR |
| 12 | 55.21 | 28.8438430594 | 191.41 | 260.5 | 189.5 | 561 | 215.96342327 | DR |
| 26 | 54.63 | 28.4546070108 | 191.99 | 260.5 | 181.87 | 631 | 214.40175934 | DR |
| 52 | 40.98 | 19.9280295662 | 205.64 | 260.5 | 162.85 | 571 | 209.60864468 | DR |
| 156 | 71.62 | 40.9257142857 | 175 | 260.5 | 89.69 | 1497 | 141.44375881 | DR |
| 260 | 212.63 | 625.566343042 | 33.99 | 260.5 | 30.75 | 2137 | 126.98234169 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 246.62 | -1.44 | -0.58 | 260.5 | 260.5 | 245.23 | 791 |
| 1743111000 | 248.06 | 0 | 0.00 | 248.06 | 248.06 | 248.06 | 50 |
| 1743024600 | 248.06 | 20.56 | 9.04 | 249 | 249 | 248.02 | 186 |
| 1742938200 | 227.5 | 0 | 0.00 | 227.5 | 227.5 | 227.5 | 0 |
| 1742851800 | 227.5 | 0 | 0.00 | 227.5 | 227.5 | 227.5 | 0 |
| 1742592600 | 227.5 | 0 | 0.00 | 227.5 | 227.5 | 227.5 | 0 |
| 1742506200 | 227.5 | 0 | 0.00 | 227.5 | 227.5 | 227.5 | 0 |
| 1742419800 | 227.5 | 0 | 0.00 | 227.5 | 227.5 | 227.5 | 0 |
| 1742333400 | 227.5 | 7.5 | 3.41 | 220.04 | 227.5 | 220.04 | 2 |
| 1742246940 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1741987740 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1741901340 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1741814940 | 220 | 7.31 | 3.44 | 220 | 220 | 220 | 8 |
| 1741728540 | 212.69 | 0 | 0.00 | 212.69 | 212.69 | 212.69 | 0 |
| 1741642140 | 212.69 | 0 | 0.00 | 212.69 | 212.69 | 212.69 | 0 |
| 1741382940 | 212.69 | 0 | 0.00 | 212.69 | 212.69 | 212.69 | 0 |
| 1741296540 | 212.69 | -6.81 | -3.10 | 213.96 | 213.96 | 212.69 | 2000 |
| 1741210140 | 219.5 | -2.22 | -1.00 | 219.5 | 219.5 | 219.5 | 1 |
| 1740778200 | 221.72 | 0 | 0.00 | 221.72 | 221.72 | 221.72 | 0 |
| 1740691800 | 221.72 | 0 | 0.00 | 221.72 | 221.72 | 221.72 | 0 |
| 1740605400 | 221.72 | 3.32 | 1.52 | 221.69 | 221.72 | 221.69 | 1500 |
| 1740518940 | 218.4 | 0 | 0.00 | 218.4 | 218.4 | 218.4 | 0 |
| 1740432540 | 218.4 | 1.4 | 0.65 | 212.52 | 218.4 | 212.52 | 1500 |
| 1740173400 | 217 | 0 | 0.00 | 217 | 217 | 217 | 0 |
| 1740087000 | 217 | -4.25 | -1.92 | 217 | 217 | 217 | 10 |
| 1740000540 | 221.25 | 2.75 | 1.26 | 219.05 | 221.25 | 219.05 | 200 |
| 1739914140 | 218.5 | -0.5 | -0.23 | 218.5 | 218.5 | 218.5 | 160 |
| 1739827800 | 219 | 0 | 0.00 | 219 | 219 | 219 | 0 |
| 1739568600 | 219 | -2 | -0.90 | 221.76 | 221.76 | 218.23 | 521 |
| 1739482140 | 221 | -5 | -2.21 | 221 | 221 | 221 | 10 |
| 1739395740 | 226 | 1.82 | 0.81 | 224.18 | 226 | 224.18 | 11 |
| 1739309400 | 224.18 | 3.64 | 1.65 | 227.03 | 227.03 | 224.18 | 140 |
| 1739222940 | 220.54 | 1.54 | 0.70 | 223.17 | 223.17 | 220.41 | 927 |
| 1738963740 | 219 | 0 | 0.00 | 219 | 219 | 219 | 0 |
| 1738877340 | 219 | 0 | 0.00 | 219 | 219 | 219 | 0 |
| 1738790940 | 219 | 9 | 4.29 | 218.39 | 219 | 218.39 | 304 |
| 1738704600 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1738618200 | 210 | -2.91 | -1.37 | 215.83 | 217.72 | 210 | 1400 |
| 1738358940 | 212.91 | -0.81 | -0.38 | 213.13 | 213.13 | 212.91 | 601 |
| 1738272540 | 213.72 | -1.61 | -0.75 | 215.02 | 215.02 | 213.72 | 240 |
| 1738186200 | 215.33 | 1.33 | 0.62 | 215.33 | 215.33 | 215.33 | 400 |
| 1738099740 | 214 | -3 | -1.38 | 214 | 214 | 214 | 100 |
| 1738013340 | 217 | -4.75 | -2.14 | 217.91 | 217.91 | 217 | 104 |
| 1737754200 | 221.75 | 1.49 | 0.68 | 221.1 | 221.75 | 221.1 | 1100 |
| 1737667740 | 220.26 | -1.57 | -0.71 | 218.24 | 220.26 | 218.24 | 121 |
| 1737581400 | 221.83 | 0 | 0.00 | 221.83 | 221.83 | 221.83 | 0 |
| 1737495000 | 221.83 | 4.83 | 2.23 | 222.4 | 222.92 | 221.74 | 460 |
| 1737408540 | 217 | 0 | 0.00 | 217 | 217 | 217 | 0 |
| 1737149340 | 217 | 0 | 0.00 | 217 | 217 | 217 | 0 |
| 1737062940 | 217 | 0 | 0.00 | 217 | 217 | 217 | 0 |
| 1736976540 | 217 | -4.55 | -2.05 | 217 | 217 | 217 | 100 |
| 1736890140 | 221.55 | 0 | 0.00 | 221.55 | 221.55 | 221.55 | 0 |
| 1736803740 | 221.55 | 15.15 | 7.34 | 215.88 | 229.11 | 208.8 | 3176 |
| 1736544540 | 206.4 | 2.62 | 1.29 | 206.4 | 206.4 | 206.4 | 200 |
| 1736458140 | 203.78 | 0.66 | 0.32 | 203.78 | 203.78 | 203.78 | 5 |
| 1736371800 | 203.12 | 0 | 0.00 | 203.12 | 203.12 | 203.12 | 0 |
| 1736285400 | 203.12 | 7.75 | 3.97 | 204.16 | 204.16 | 202.2 | 1200 |
| 1736198940 | 195.37 | 5.87 | 3.10 | 194.4 | 195.37 | 194.06 | 1125 |
| 1735939740 | 189.5 | -10.39 | -5.20 | 191.41 | 191.41 | 189.5 | 25 |
| 1735853400 | 199.89 | 7.99 | 4.16 | 206.68 | 206.68 | 199.89 | 806 |
| 1735594200 | 191.9 | -0.5 | -0.26 | 192.28 | 192.28 | 191.9 | 502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
