United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.55	18.32	17.45	17.98	17,977,284	+0.71(+4.09%)
Apr 28, 2016	17.53	18.78	17.21	17.27	21,493,922	-0.15(-0.86%)
Apr 27, 2016	16.52	17.53	15.94	17.42	22,278,322	+0.03(+0.16%)
Apr 26, 2016	17.24	17.74	16.42	17.39	16,923,046	+0.23(+1.31%)
Apr 25, 2016	18.19	18.40	16.88	17.17	17,356,346	-1.23(-6.70%)
Apr 22, 2016	18.28	19.19	18.19	18.40	14,301,553	-0.09(-0.51%)
Apr 21, 2016	18.64	18.84	17.82	18.49	19,451,564	-0.16(-0.86%)
Apr 20, 2016	19.01	19.33	18.46	18.65	21,440,210	-0.20(-1.05%)
Apr 19, 2016	18.51	19.27	18.49	18.85	17,341,714	+0.67(+3.67%)
Apr 18, 2016	17.77	18.49	17.65	18.18	11,284,641	+0.08(+0.47%)
Apr 15, 2016	17.53	18.18	17.38	18.10	14,624,476	+0.35(+1.96%)
Apr 14, 2016	17.97	18.14	17.29	17.75	17,250,894	-0.14(-0.79%)
Apr 13, 2016	16.94	18.18	16.90	17.89	24,115,184	+1.32(+7.95%)
Apr 12, 2016	16.34	16.80	16.04	16.57	15,115,097	+0.27(+1.67%)
Apr 11, 2016	15.74	16.66	15.56	16.30	17,081,462	+0.77(+4.97%)
Apr 08, 2016	15.13	15.56	14.80	15.53	15,755,135	+0.47(+3.12%)
Apr 07, 2016	15.56	15.80	14.96	15.06	16,891,484	-0.74(-4.70%)
Apr 06, 2016	15.45	15.88	15.11	15.80	15,968,830	+0.53(+3.45%)
Apr 05, 2016	15.28	15.88	15.26	15.28	16,219,619	+0.10(+0.68%)
Apr 04, 2016	15.52	15.96	15.05	15.17	14,175,558	-0.40(-2.54%)
Apr 01, 2016	14.84	15.57	14.61	15.57	14,007,621	+0.47(+3.12%)
Mar 31, 2016	15.45	16.03	14.94	15.10	15,751,291	-0.39(-2.49%)
Mar 30, 2016	15.22	15.76	14.91	15.48	20,653,968	+0.32(+2.11%)
Mar 29, 2016	14.30	15.21	14.05	15.16	18,639,990	+0.52(+3.53%)
Mar 28, 2016	14.87	15.05	14.16	14.65	14,731,136	-0.20(-1.33%)
Mar 24, 2016	13.59	14.84	14.84	14.84	18,632,872	+0.88(+6.33%)
Mar 23, 2016	14.34	15.20	13.87	13.96	20,081,322	-0.71(-4.81%)
Mar 22, 2016	13.97	14.85	13.72	14.66	12,532,649	+0.41(+2.90%)
Mar 21, 2016	14.30	14.55	13.80	14.25	17,320,722	-0.57(-3.87%)
Mar 18, 2016	14.86	15.29	14.53	14.82	25,829,090	+0.32(+2.20%)
Mar 17, 2016	14.67	14.85	13.83	14.50	25,074,476	-0.03(-0.19%)
Mar 16, 2016	13.32	14.83	13.29	14.53	26,890,062	+1.10(+8.19%)
Mar 15, 2016	13.30	14.20	12.95	13.43	24,506,820	-0.27(-1.99%)
Mar 14, 2016	13.42	14.22	13.27	13.70	24,758,566	+0.04(+0.28%)
Mar 11, 2016	13.72	14.30	13.06	13.67	32,479,214	+0.15(+1.11%)
Mar 10, 2016	11.22	13.52	11.21	13.52	30,934,204	+1.73(+14.68%)
Mar 09, 2016	11.79	12.28	10.98	11.79	19,609,248	+0.17(+1.46%)
Mar 08, 2016	12.26	12.52	11.25	11.62	23,714,726	-1.15(-8.99%)
Mar 07, 2016	12.49	13.15	12.01	12.76	36,681,080	+0.55(+4.54%)
Mar 04, 2016	11.75	13.68	11.52	12.21	54,350,556	+0.59(+5.10%)
Mar 03, 2016	10.62	11.88	10.59	11.62	47,780,556	+0.94(+8.81%)
Mar 02, 2016	9.030	10.81	8.945	10.68	38,795,420	+2.03(+23.50%)
Mar 01, 2016	8.795	8.795	8.014	8.644	17,048,484	+0.07(+0.77%)
Feb 29, 2016	8.033	8.691	7.911	8.579	18,495,250	+0.76(+9.75%)
Feb 26, 2016	7.553	7.995	7.516	7.817	12,787,038	+0.42(+5.73%)
Feb 25, 2016	7.243	7.572	6.994	7.393	11,984,022	+0.12(+1.68%)
Feb 24, 2016	7.224	7.327	6.791	7.271	12,064,446	-0.29(-3.86%)
Feb 23, 2016	7.760	7.807	7.384	7.563	9,502,544	-0.41(-5.19%)
Feb 22, 2016	7.826	8.278	7.619	7.977	8,572,256	+0.36(+4.69%)
Feb 19, 2016	7.732	7.911	7.422	7.619	8,377,087	-0.21(-2.64%)
Feb 18, 2016	8.080	8.118	7.552	7.826	8,393,892	-0.23(-2.80%)
Feb 17, 2016	7.149	8.230	7.130	8.052	19,769,066	+1.01(+14.29%)
Feb 16, 2016	7.055	7.243	6.744	7.045	8,471,360	+0.08(+1.22%)
Feb 12, 2016	6.660	6.961	6.961	6.961	10,257,935	+0.54(+8.35%)
Feb 11, 2016	6.443	6.566	6.274	6.424	10,168,101	-0.24(-3.53%)
Feb 10, 2016	6.923	7.177	6.655	6.660	5,671,474	-0.24(-3.54%)
Feb 09, 2016	7.026	7.074	6.631	6.904	10,432,240	-0.36(-4.92%)
Feb 08, 2016	7.196	7.664	7.131	7.262	6,413,867	-0.16(-2.14%)
Feb 05, 2016	7.645	7.963	7.234	7.421	10,241,727	-0.28(-3.64%)
Feb 04, 2016	7.290	8.112	7.290	7.701	15,600,229	+0.66(+9.43%)
Feb 03, 2016	6.916	7.290	6.692	7.037	10,769,094	+0.41(+6.21%)
Feb 02, 2016	6.635	6.916	6.561	6.626	5,134,935	-0.16(-2.34%)