Lenta International (MOEX:LENT)
Russia · Delayed Price · Currency is RUB 689.50
+3.50 (0.51%)
At close: Jul 8, 2022
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 682.50 | 696.50 | 679.50 | 689.50 | 689.50 | 0.51% | 2,637 |
| Jul 7, 2022 | 685.50 | 693.00 | 677.00 | 686.00 | 686.00 | 1.18% | 4,029 |
| Jul 6, 2022 | 678.50 | 680.00 | 671.00 | 678.00 | 678.00 | 0.74% | 2,346 |
| Jul 5, 2022 | 681.00 | 681.00 | 670.50 | 673.00 | 673.00 | -0.15% | 2,590 |
| Jul 4, 2022 | 678.50 | 686.00 | 669.00 | 674.00 | 674.00 | -0.66% | 2,960 |
| Jul 1, 2022 | 675.50 | 694.50 | 650.00 | 678.50 | 678.50 | 0.44% | 5,418 |
| Jun 30, 2022 | 702.00 | 730.00 | 650.00 | 675.50 | 675.50 | -3.36% | 13,657 |
| Jun 29, 2022 | 695.50 | 708.00 | 695.00 | 699.00 | 699.00 | 0.58% | 4,440 |
| Jun 28, 2022 | 705.00 | 720.00 | 692.00 | 695.00 | 695.00 | -1.42% | 3,987 |
| Jun 27, 2022 | 685.00 | 732.50 | 672.00 | 705.00 | 705.00 | 3.52% | 7,973 |
| Jun 24, 2022 | 679.50 | 688.50 | 672.50 | 681.00 | 681.00 | 0.22% | 2,193 |
| Jun 23, 2022 | 693.50 | 693.50 | 675.50 | 679.50 | 679.50 | -0.37% | 2,751 |
| Jun 22, 2022 | 689.00 | 689.50 | 655.00 | 682.00 | 682.00 | -0.22% | 4,388 |
| Jun 21, 2022 | 689.50 | 693.50 | 680.00 | 683.50 | 683.50 | -0.80% | 3,526 |
| Jun 20, 2022 | 685.50 | 690.00 | 672.00 | 689.00 | 689.00 | 0.36% | 2,465 |
| Jun 17, 2022 | 687.50 | 687.50 | 680.00 | 686.50 | 686.50 | 0.15% | 1,016 |
| Jun 16, 2022 | 675.00 | 688.00 | 675.00 | 685.50 | 685.50 | 1.18% | 1,586 |
| Jun 15, 2022 | 665.00 | 693.50 | 660.00 | 677.50 | 677.50 | 1.42% | 1,894 |
| Jun 14, 2022 | 670.00 | 675.00 | 656.50 | 668.00 | 668.00 | -0.52% | 3,660 |
| Jun 10, 2022 | 672.50 | 681.00 | 668.00 | 671.50 | 671.50 | -1.03% | 2,735 |
| Jun 9, 2022 | 688.00 | 708.00 | 668.50 | 678.50 | 678.50 | -2.51% | 5,886 |
| Jun 8, 2022 | 690.00 | 702.00 | 687.00 | 696.00 | 696.00 | 1.31% | 5,933 |
| Jun 7, 2022 | 678.00 | 687.50 | 654.50 | 687.00 | 687.00 | 1.33% | 6,578 |
| Jun 6, 2022 | 680.00 | 689.50 | 669.50 | 678.00 | 678.00 | -0.29% | 3,134 |
| Jun 3, 2022 | 695.50 | 695.50 | 668.00 | 680.00 | 680.00 | -0.22% | 5,395 |
| Jun 2, 2022 | 709.00 | 709.00 | 676.50 | 681.50 | 681.50 | -3.74% | 7,477 |
| Jun 1, 2022 | 719.50 | 722.00 | 701.00 | 708.00 | 708.00 | -0.42% | 5,318 |
| May 31, 2022 | 727.00 | 749.00 | 709.00 | 711.00 | 711.00 | -2.20% | 4,404 |
| May 30, 2022 | 745.00 | 745.00 | 723.00 | 727.00 | 727.00 | -1.16% | 3,865 |
| May 27, 2022 | 745.00 | 759.50 | 719.00 | 735.50 | 735.50 | -0.94% | 5,465 |
| May 26, 2022 | 739.50 | 766.50 | 726.00 | 742.50 | 742.50 | 0.68% | 4,281 |
| May 25, 2022 | 733.00 | 744.50 | 725.00 | 737.50 | 737.50 | 1.10% | 2,884 |
| May 24, 2022 | 729.00 | 739.50 | 722.00 | 729.50 | 729.50 | 0.07% | 1,931 |
| May 23, 2022 | 757.00 | 765.00 | 719.50 | 729.00 | 729.00 | -3.64% | 2,827 |
| May 20, 2022 | 780.00 | 780.00 | 748.50 | 756.50 | 756.50 | -2.13% | 3,680 |
| May 19, 2022 | 772.50 | 776.50 | 742.00 | 773.00 | 773.00 | 0.39% | 3,582 |
| May 18, 2022 | 788.00 | 819.50 | 766.00 | 770.00 | 770.00 | -2.47% | 12,600 |
| May 17, 2022 | 766.50 | 800.00 | 760.50 | 789.50 | 789.50 | 3.07% | 12,181 |
| May 16, 2022 | 772.50 | 775.00 | 744.00 | 766.00 | 766.00 | 3.51% | 3,310 |
| May 13, 2022 | 735.50 | 775.00 | 735.50 | 740.00 | 740.00 | -0.74% | 2,070 |
| May 12, 2022 | 750.50 | 765.00 | 731.50 | 745.50 | 745.50 | -2.17% | 2,933 |
| May 11, 2022 | 755.00 | 765.50 | 755.00 | 762.00 | 762.00 | -0.26% | 2,078 |
| May 6, 2022 | 771.50 | 778.50 | 755.00 | 764.00 | 764.00 | -0.97% | 1,917 |
| May 5, 2022 | 771.00 | 787.00 | 765.00 | 771.50 | 771.50 | -0.58% | 3,180 |
| May 4, 2022 | 785.00 | 788.00 | 770.00 | 776.00 | 776.00 | -0.58% | 2,904 |
| Apr 29, 2022 | 776.50 | 788.50 | 761.50 | 780.50 | 780.50 | 0.58% | 4,271 |
| Apr 28, 2022 | 794.50 | 800.00 | 775.00 | 776.00 | 776.00 | -2.02% | 8,632 |
| Apr 27, 2022 | 791.50 | 800.00 | 752.00 | 792.00 | 792.00 | 0.19% | 11,326 |
| Apr 26, 2022 | 815.00 | 845.00 | 770.00 | 790.50 | 790.50 | -4.18% | 29,579 |
| Apr 25, 2022 | 730.00 | 988.00 | 727.00 | 825.00 | 825.00 | 13.79% | 100,740 |