United States Steel Corp Historical Data - 1USX1

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	35	35	35	18	35	DE
4	2.2	6.70731707317	32.8	36.255	29.77	424	31.79913717	DE
12	-5	-12.5	40	44	29.4	244	32.35801742	DE
26	-3.22	-8.42490842491	38.22	44	29.4	223	32.96433975	DE
52	-4.33	-11.0094075769	39.33	44	29.4	198	33.17008693	DE
156	1.845	5.56477152767	33.155	46.295	29.4	201	35.83888232	DE
260	1.845	5.56477152767	33.155	46.295	29.4	201	35.83888232	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738256100	35	0	0.00	35	35	35	0
1738169700	35	-0.39	-1.10	35	35	35	18
1738083300	35.39	0	0.00	35.39	35.39	35.39	0
1737996900	35.39	0	0.00	35.39	35.39	35.39	0
1737737700	35.39	0	0.00	35.39	35.39	35.39	0
1737651300	35.39	0	0.00	35.39	35.39	35.39	0
1737564900	35.39	0	0.00	35.39	35.39	35.39	0
1737478500	35.39	0	0.00	35.39	35.39	35.39	0
1737392100	35.39	0	0.00	35.39	35.39	35.39	0
1737132900	35.39	0	0.00	35.39	35.39	35.39	0
1737046500	35.39	0.01	0.03	35.39	35.39	35.39	5
1736960100	35.38	-0.88	-2.41	35.38	35.38	35.38	30
1736873700	36.255	0	0.00	36.255	36.255	36.255	0
1736787300	36.255	4.07	12.65	34.23	36.255	34.23	556
1736528100	32.185	0	0.00	32.185	32.185	32.185	0
1736441700	32.185	0.51	1.59	32.17	32.185	32.17	90
1736355300	31.68	0	0.00	31.68	31.68	31.68	0
1736268900	31.68	1.91	6.42	32.32	32.32	31.57	1350
1736182500	29.77	-3.4	-10.24	30.93	30.93	29.77	1286
1735923300	33.165	0	0.00	33.165	33.165	33.165	0
1735836900	33.165	3.77	12.81	32.799999	33.165	32.799999	55
1735577700	29.4	0	0.00	29.4	29.4	29.4	0
1735318500	29.4	0	0.00	29.4	29.4	29.4	0
1734972900	29.4	0	0.00	29.4	29.4	29.4	0
1734713700	29.4	-2.22	-7.01	29.4	29.4	29.4	18
1734627300	31.615	0	0.00	31.615	31.615	31.615	0
1734540900	31.615	0	0.00	31.615	31.615	31.615	0
1734454500	31.615	0	0.00	31.615	31.615	31.615	0
1734368100	31.615	0	0.00	31.615	31.615	31.615	0
1734108900	31.615	-2.16	-6.38	32.32	32.32	31.615	25
1734022500	33.77	-3.57	-9.56	33.77	33.77	33.77	10
1733936100	37.34	0	0.00	37.34	37.34	37.34	0
1733849700	37.34	0	0.00	37.34	37.34	37.34	0
1733763300	37.34	1.27	3.51	37.34	37.34	37.34	5
1733504100	36.075	0	0.00	36.075	36.075	36.075	0
1733417700	36.075	0	0.00	36.075	36.075	36.075	0
1733331300	36.075	0	0.00	36.075	36.075	36.075	0
1733244900	36.075	0	0.00	36.075	36.075	36.075	0
1733158500	36.075	0	0.00	36.075	36.075	36.075	0
1732899300	36.075	0	0.00	36.075	36.075	36.075	0
1732812900	36.075	0	0.00	36.075	36.075	36.075	0
1732726500	36.075	0	0.00	36.075	36.075	36.075	0
1732640100	36.075	0	0.00	36.075	36.075	36.075	0
1732553700	36.075	0	0.00	36.075	36.075	36.075	0
1732294500	36.075	0	0.00	36.075	36.075	36.075	0
1732208100	36.075	0	0.00	36.075	36.075	36.075	0
1732121700	36.075	0	0.00	36.075	36.075	36.075	0
1732035300	36.075	0	0.00	36.075	36.075	36.075	0
1731948900	36.075	0	0.00	36.075	36.075	36.075	0
1731689700	36.075	0	0.00	36.075	36.075	36.075	0
1731603300	36.075	0.08	0.21	35.48	36.075	35.48	382
1731516900	36	0	0.00	36	36	36	0
1731430500	36	0.2	0.56	37.545	37.6	36	34
1731344100	35.8	-8.2	-18.64	37.8	37.8	35.8	10
1731084900	44	4.9	12.53	40	44	40	30
1730998500	39.1	0	0.00	39.1	39.1	39.1	0
1730912100	39.1	4.21	12.07	39.425	39.425	39.1	125
1730825700	34.89	-1.3	-3.59	34.785	34.89	34.7	600
1730707200	36.19	0	0.00	36.19	36.19	36.19	0
1730448000	36.19	0	0.00	36.19	36.19	36.19	0
1730361600	36.19	0	0.00	36.19	36.19	36.19	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

United States Steel Corp (1USX1)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

United States Steel Corp (1USX1) Historical

United States Steel Corp (1USX1)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free