UNITED STATES STL Historical Stock Price

Below is the stock price history for United States Stl X. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The United States Stl stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

United States Stl Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-17	18.20	18.53	18.11	18.325	607,182
2013-05-16	17.95	18.41	17.67	17.88	778,791
2013-05-15	18.32	18.32	17.915	18.05	543,207
2013-05-14	18.44	19.12	18.25	18.47	444,643
2013-05-13	19.08	19.14	18.435	18.525	443,794
2013-05-10	19.11	19.26	18.60	19.18	587,480
2013-05-09	19.20	19.32	18.84	18.96	437,963
2013-05-08	18.41	19.47	18.32	19.285	917,507
2013-05-07	18.22	18.65	18.20	18.23	260,272
2013-05-06	18.33	18.33	17.80	18.085	343,086
2013-05-03	17.44	18.23	17.44	18.15	561,084
2013-05-02	17.22	17.365	16.90	17.04	353,118
2013-05-01	17.57	17.57	16.97	17.24	437,334
2013-04-30	16.80	17.73	16.705	17.565	635,283
2013-04-29	17.51	17.87	17.27	17.56	625,971
2013-04-25	17.31	17.90	17.01	17.625	968,013
2013-04-24	16.63	17.155	16.44	17.08	786,511
2013-04-23	16.36	16.635	15.97	16.17	1,032,653
2013-04-22	16.48	16.51	15.80	16.27	714,668
2013-04-19	16.70	16.74	16.10	16.39	673,864
2013-04-18	16.33	16.88	16.07	16.44	1,195,464
2013-04-17	16.40	16.50	16.01	16.255	917,817
2013-04-16	16.92	16.93	16.38	16.60	816,631
2013-04-15	17.11	17.11	16.51	16.625	1,547,277
2013-04-12	17.47	17.58	17.095	17.45	1,027,669
2013-04-11	17.81	18.005	17.42	17.54	748,258
2013-04-10	18.12	18.18	17.725	17.83	711,113
2013-04-09	17.41	18.30	17.37	17.99	1,216,971
2013-04-08	17.29	17.44	17.03	17.22	512,306
2013-04-05	17.229	17.52	17.01	17.265	1,286,639

» More United States Stl Stock Price History