United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.27	43.58	41.66	42.27	15,713,737	-1.48(-3.38%)
May 27, 2010	41.97	43.81	41.48	43.75	20,785,106	+3.35(+8.29%)
May 26, 2010	43.47	43.53	40.24	40.40	16,028	-1.96(-4.63%)
May 25, 2010	39.23	42.70	39.04	42.36	14,339	+1.50(+3.66%)
May 24, 2010	42.13	42.43	40.71	40.86	16,118,240	-1.31(-3.10%)
May 21, 2010	40.49	43.06	40.45	42.17	28,025,774	+1.27(+3.11%)
May 20, 2010	40.90	42.84	40.63	40.90	14,063	-3.24(-7.34%)
May 19, 2010	42.67	44.44	42.46	44.14	31,780,362	+0.73(+1.69%)
May 18, 2010	46.84	47.49	43.06	43.41	69,675	-2.39(-5.22%)
May 17, 2010	46.77	47.00	43.79	45.80	27,790,908	-1.49(-3.14%)
May 14, 2010	47.28	49.29	46.14	47.28	28,904,398	-2.84(-5.66%)
May 13, 2010	50.42	51.89	49.90	50.12	25,821,618	+0.85(+1.73%)
May 12, 2010	47.76	49.36	47.39	49.27	18,154,590	+1.85(+3.91%)
May 11, 2010	48.43	48.96	47.18	47.42	6,139	-2.35(-4.73%)
May 10, 2010	49.15	49.82	48.88	49.77	17,145,908	+3.06(+6.56%)
May 07, 2010	47.12	48.43	44.84	46.71	24,890,812	-0.41(-0.87%)
May 06, 2010	47.02	49.94	43.74	47.12	23,776	+0.52(+1.11%)
May 05, 2010	47.67	49.87	46.25	46.60	25,839,082	-0.90(-1.90%)
May 04, 2010	48.05	48.11	46.40	47.50	8,742	-1.66(-3.38%)
May 03, 2010	49.25	49.52	47.05	49.17	21,795,920	+0.28(+0.57%)
Apr 30, 2010	51.17	51.74	48.57	48.89	18,418,624	-2.21(-4.32%)
Apr 29, 2010	52.73	52.73	50.64	51.10	18,977,004	-1.17(-2.24%)
Apr 28, 2010	52.11	52.87	51.49	52.27	20,321,404	+1.62(+3.20%)
Apr 27, 2010	53.71	54.34	50.29	50.65	4,521	-3.08(-5.73%)
Apr 26, 2010	53.94	54.91	53.35	53.73	16,494,409	+0.74(+1.40%)
Apr 23, 2010	53.00	53.21	51.80	52.99	15,708,126	+0.45(+0.85%)
Apr 22, 2010	51.14	52.74	50.15	52.54	19,409,944	+0.68(+1.31%)
Apr 21, 2010	52.81	53.23	50.61	51.86	12,569	-0.77(-1.46%)
Apr 20, 2010	52.89	53.95	52.43	52.63	5,697	+0.82(+1.59%)
Apr 19, 2010	52.93	53.16	50.88	51.81	24,382,656	-1.69(-3.16%)
Apr 16, 2010	55.01	55.86	52.85	53.50	26,230,448	-1.92(-3.47%)
Apr 15, 2010	57.18	57.72	55.17	55.42	16,609,187	-1.84(-3.22%)
Apr 14, 2010	58.28	58.53	57.04	57.26	12,807,865	-0.12(-0.20%)
Apr 13, 2010	57.10	58.28	56.81	57.38	11,088,026	+0.21(+0.36%)
Apr 12, 2010	57.85	58.54	56.99	57.17	11,991,359	-0.63(-1.08%)
Apr 09, 2010	60.04	60.27	57.17	57.80	22,706,112	-1.47(-2.48%)
Apr 08, 2010	59.22	59.75	58.17	59.27	19,337,080	-0.89(-1.47%)
Apr 07, 2010	62.34	62.50	59.83	60.15	22,143,598	-2.20(-3.53%)
Apr 06, 2010	61.54	63.46	61.25	62.35	18,667,342	+1.30(+2.12%)
Apr 05, 2010	59.64	61.73	59.17	61.06	16,471,994	+2.29(+3.90%)
Apr 01, 2010	57.91	58.77	58.77	58.77	17,482,614	+1.95(+3.43%)
Mar 31, 2010	56.55	57.80	56.47	56.82	12,646,642	-0.22(-0.39%)
Mar 30, 2010	58.58	58.60	56.66	57.04	14,574,931	-1.01(-1.74%)
Mar 29, 2010	58.04	58.41	57.62	58.05	14,323,402	+0.84(+1.47%)
Mar 26, 2010	56.43	58.03	56.17	57.21	21,617,738	+1.42(+2.55%)
Mar 25, 2010	57.81	58.53	55.57	55.79	23,826,746	-1.71(-2.97%)
Mar 24, 2010	56.00	57.72	55.67	57.50	19,853,412	+0.86(+1.52%)
Mar 23, 2010	54.25	56.73	53.95	56.64	20,357,832	+2.67(+4.94%)
Mar 22, 2010	51.83	54.11	51.39	53.97	15,268,604	+0.98(+1.86%)
Mar 19, 2010	54.14	54.16	52.09	52.99	16,927,018	-0.62(-1.15%)
Mar 18, 2010	54.59	55.44	53.44	53.60	19,333,866	-0.90(-1.66%)
Mar 17, 2010	56.25	56.74	54.22	54.51	18,600,888	-1.39(-2.48%)
Mar 16, 2010	54.79	56.05	54.57	55.89	16,493,940	+1.61(+2.97%)
Mar 15, 2010	53.64	54.33	53.52	54.28	13,744,232	-0.64(-1.16%)
Mar 12, 2010	54.63	55.41	54.49	54.92	15,444,898	+0.88(+1.62%)
Mar 11, 2010	52.99	54.10	52.50	54.04	14,113,666	+0.41(+0.77%)
Mar 10, 2010	54.51	54.64	53.03	53.63	18,754,848	-0.24(-0.45%)
Mar 09, 2010	53.89	55.08	53.28	53.87	23,294,746	-0.17(-0.31%)
Mar 08, 2010	54.36	54.63	53.27	54.04	22,642,258	+1.36(+2.58%)
Mar 05, 2010	51.59	52.88	51.38	52.68	19,995,450	+2.02(+3.99%)
Mar 04, 2010	50.43	51.46	50.19	50.66	23,965,988	+0.23(+0.46%)
Mar 03, 2010	50.22	51.72	50.04	50.43	18,846,690	+0.97(+1.95%)
Mar 02, 2010	49.55	50.38	48.99	49.46	16,430,506	+0.64(+1.32%)