United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.76	18.98	17.88	18.07	16,117,950	-0.58(-3.09%)
Jul 30, 2015	18.80	19.18	17.92	18.64	24,823,974	+0.05(+0.25%)
Jul 29, 2015	16.97	18.72	16.95	18.59	31,928,816	+2.14(+13.03%)
Jul 28, 2015	15.91	16.47	15.62	16.45	16,078,846	+0.86(+5.54%)
Jul 27, 2015	15.08	15.75	14.55	15.59	14,663,229	+0.51(+3.38%)
Jul 24, 2015	15.68	15.74	15.01	15.08	13,170,851	-0.67(-4.24%)
Jul 23, 2015	16.01	16.49	15.68	15.75	11,330,964	-0.20(-1.28%)
Jul 22, 2015	16.20	16.20	15.60	15.95	9,583,708	-0.47(-2.88%)
Jul 21, 2015	16.42	17.06	16.29	16.42	9,010,559	-0.02(-0.11%)
Jul 20, 2015	16.48	16.53	15.94	16.44	9,361,428	-0.07(-0.45%)
Jul 17, 2015	16.70	17.11	16.28	16.52	12,276,745	-0.19(-1.17%)
Jul 16, 2015	17.30	17.47	16.41	16.71	14,188,560	-0.47(-2.75%)
Jul 15, 2015	18.44	18.46	17.05	17.18	13,324,897	-1.30(-7.03%)
Jul 14, 2015	18.33	18.55	17.87	18.48	5,879,943	+0.03(+0.15%)
Jul 13, 2015	17.75	18.55	17.48	18.46	9,918,439	+0.89(+5.07%)
Jul 10, 2015	17.91	18.03	17.38	17.56	7,956,882	+0.00(+0.00%)
Jul 09, 2015	18.21	18.30	17.55	17.56	9,723,399	-0.21(-1.20%)
Jul 08, 2015	18.24	18.52	17.69	17.78	9,952,050	-0.77(-4.15%)
Jul 07, 2015	17.91	18.97	17.18	18.55	17,443,032	+0.30(+1.63%)
Jul 06, 2015	18.00	18.48	17.93	18.25	6,335,074	-0.10(-0.56%)
Jul 02, 2015	19.07	18.35	18.35	18.35	11,435,731	-0.68(-3.56%)
Jul 01, 2015	19.27	19.49	18.91	19.03	5,427,063	-0.10(-0.53%)
Jun 30, 2015	19.53	19.61	18.80	19.13	9,570,057	-0.26(-1.34%)
Jun 29, 2015	19.79	20.10	19.38	19.39	7,636,476	-0.65(-3.24%)
Jun 26, 2015	20.46	20.46	19.95	20.04	6,793,416	-0.41(-2.00%)
Jun 25, 2015	20.80	20.90	20.32	20.45	5,888,380	-0.34(-1.65%)
Jun 24, 2015	21.29	21.48	20.66	20.79	6,755,666	-0.46(-2.18%)
Jun 23, 2015	20.94	21.47	20.94	21.26	7,506,336	+0.27(+1.28%)
Jun 22, 2015	21.53	21.55	20.95	20.99	8,056,335	-0.48(-2.25%)
Jun 19, 2015	21.59	22.06	21.43	21.47	5,344,541	-0.23(-1.07%)
Jun 18, 2015	21.70	21.93	21.28	21.70	6,706,720	-0.12(-0.55%)
Jun 17, 2015	21.75	21.90	21.03	21.82	8,536,768	+0.11(+0.51%)
Jun 16, 2015	21.53	21.80	21.34	21.71	5,343,808	+0.08(+0.39%)
Jun 15, 2015	22.55	22.55	21.56	21.63	10,568,989	-1.16(-5.09%)
Jun 12, 2015	22.45	22.81	22.17	22.79	5,105,230	+0.28(+1.24%)
Jun 11, 2015	22.57	22.83	22.36	22.51	4,340,058	-0.10(-0.45%)
Jun 10, 2015	23.35	23.41	22.38	22.61	8,340,829	-0.29(-1.26%)
Jun 09, 2015	22.90	23.35	22.81	22.90	5,353,569	+0.06(+0.28%)
Jun 08, 2015	23.11	23.41	22.77	22.83	4,658,482	-0.27(-1.16%)
Jun 05, 2015	23.56	23.71	22.98	23.10	6,268,971	-0.60(-2.54%)
Jun 04, 2015	23.63	24.13	23.48	23.71	4,687,918	-0.08(-0.35%)
Jun 03, 2015	23.86	25.01	23.57	23.79	12,947,094	-0.13(-0.54%)
Jun 02, 2015	22.31	23.99	22.31	23.92	10,980,118	+1.75(+7.91%)
Jun 01, 2015	22.61	22.65	22.14	22.17	7,240,108	-0.47(-2.09%)
May 29, 2015	22.67	23.09	22.62	22.64	7,133,766	-0.02(-0.08%)
May 28, 2015	22.59	22.81	22.37	22.66	4,915,161	-0.20(-0.89%)
May 27, 2015	22.59	23.09	22.47	22.86	5,334,387	+0.20(+0.90%)
May 26, 2015	23.00	23.21	22.49	22.66	6,304,348	-0.57(-2.44%)
May 22, 2015	22.08	23.22	23.22	23.22	12,638,602	+1.04(+4.68%)
May 21, 2015	22.63	22.71	22.05	22.19	7,123,474	-0.49(-2.17%)
May 20, 2015	22.87	22.87	22.02	22.68	7,230,442	+0.12(+0.53%)
May 19, 2015	23.40	23.47	22.42	22.56	8,353,058	-1.09(-4.59%)
May 18, 2015	23.91	24.15	23.58	23.64	6,297,643	-0.55(-2.26%)
May 15, 2015	24.17	24.30	23.84	24.19	6,184,877	+0.03(+0.12%)
May 14, 2015	24.87	25.14	23.98	24.16	9,502,309	-0.27(-1.10%)
May 13, 2015	23.99	24.71	23.91	24.43	7,130,925	+0.49(+2.05%)
May 12, 2015	23.80	24.66	23.80	23.94	11,429,541	+0.20(+0.86%)
May 11, 2015	22.70	23.88	22.63	23.73	8,866,692	+1.22(+5.40%)
May 08, 2015	22.31	22.68	22.00	22.52	6,873,166	+0.47(+2.14%)
May 07, 2015	22.19	22.19	21.48	22.05	6,859,489	-0.24(-1.08%)
May 06, 2015	22.40	22.86	22.10	22.29	7,831,345	+0.06(+0.25%)
May 05, 2015	22.20	22.70	22.16	22.23	8,326,874	+0.25(+1.14%)
May 04, 2015	21.73	22.30	21.68	21.98	9,211,231	+0.44(+2.06%)