United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	33.12	33.50	31.83	31.97	12,816,848	-1.14(-3.43%)
Jun 29, 2009	33.45	33.82	32.88	33.11	18,339,970	+0.09(+0.27%)
Jun 26, 2009	32.01	33.46	31.90	33.02	17,746,082	+0.85(+2.64%)
Jun 25, 2009	31.47	32.28	31.30	32.17	11,513,696	+0.74(+2.36%)
Jun 24, 2009	31.61	32.47	30.97	31.43	16,040,292	+0.53(+1.71%)
Jun 23, 2009	30.67	31.40	29.63	30.90	20,247,114	+0.38(+1.23%)
Jun 22, 2009	32.70	33.09	30.42	30.52	16,418,965	-3.09(-9.18%)
Jun 19, 2009	33.71	33.99	33.11	33.61	14,974,669	+0.67(+2.04%)
Jun 18, 2009	32.52	33.35	31.83	32.94	15,132,259	+0.59(+1.83%)
Jun 17, 2009	32.42	33.14	31.33	32.35	21,037,122	-0.48(-1.47%)
Jun 16, 2009	34.16	34.77	32.27	32.83	20,827,204	-0.36(-1.08%)
Jun 15, 2009	34.01	34.20	33.11	33.19	18,834,150	-1.99(-5.65%)
Jun 12, 2009	36.61	36.83	34.71	35.18	29,883,766	-2.25(-6.00%)
Jun 11, 2009	36.04	38.60	35.96	37.42	34,852,056	+1.52(+4.24%)
Jun 10, 2009	35.09	35.97	34.46	35.90	27,626,904	+2.07(+6.11%)
Jun 09, 2009	32.52	34.02	32.31	33.84	21,112,594	+2.47(+7.87%)
Jun 08, 2009	30.58	31.69	30.47	31.37	16,602,862	-1.03(-3.18%)
Jun 05, 2009	32.54	33.33	31.61	32.39	21,480,250	+0.56(+1.77%)
Jun 04, 2009	30.81	32.27	30.29	31.83	15,626,475	+1.43(+4.71%)
Jun 03, 2009	33.01	32.14	29.87	30.40	19,000,422	-2.19(-6.73%)
Jun 02, 2009	33.01	33.85	32.33	32.59	16,790,962	-0.35(-1.06%)
Jun 01, 2009	31.83	33.45	31.53	32.94	21,135,274	+2.45(+8.04%)
May 29, 2009	29.72	30.49	29.62	30.49	18,127,462	+1.15(+3.90%)
May 28, 2009	29.07	29.67	28.38	29.34	16,289,371	+0.91(+3.21%)
May 27, 2009	27.79	30.01	27.65	28.43	22,230,280	+0.94(+3.42%)
May 26, 2009	25.73	27.72	25.60	27.49	15,714,745	+1.11(+4.20%)
May 22, 2009	27.23	27.50	26.28	26.38	14,197,943	-0.46(-1.70%)
May 21, 2009	27.05	27.41	26.35	26.84	15,994,069	-1.11(-3.97%)
May 20, 2009	27.87	29.34	27.52	27.95	23,785,434	+1.16(+4.34%)
May 19, 2009	25.55	27.47	25.52	26.79	19,994,984	+1.26(+4.94%)
May 18, 2009	24.84	25.53	24.21	25.52	14,422,259	+1.25(+5.16%)
May 15, 2009	24.70	25.22	23.90	24.27	12,710,538	-0.23(-0.95%)
May 14, 2009	23.99	24.78	23.23	24.50	15,557,953	+0.61(+2.55%)
May 13, 2009	25.04	25.22	23.50	23.90	21,758,650	-1.00(-4.02%)
May 12, 2009	26.44	26.68	24.69	24.90	18,843,782	-1.32(-5.02%)
May 11, 2009	27.04	27.24	26.07	26.21	17,968,988	-1.79(-6.39%)
May 08, 2009	27.72	28.32	26.98	28.00	17,805,900	+1.17(+4.37%)
May 07, 2009	28.78	29.50	26.21	26.83	21,854,030	-1.08(-3.88%)
May 06, 2009	28.56	28.57	27.13	27.91	22,481,256	+0.35(+1.27%)
May 05, 2009	27.33	27.93	26.58	27.56	25,253,526	-0.58(-2.07%)
May 04, 2009	28.14	28.19	27.70	28.15	25,717,788	+2.59(+10.15%)
May 01, 2009	23.83	25.96	23.78	25.55	25,533,010	+1.80(+7.57%)
Apr 30, 2009	23.41	23.98	23.05	23.75	32,562,420	+0.94(+4.12%)
Apr 29, 2009	23.56	24.02	22.81	22.81	55,895,668	-0.58(-2.49%)
Apr 28, 2009	22.79	24.24	22.54	23.39	29,777,598	-1.40(-5.63%)
Apr 27, 2009	24.84	25.58	24.33	24.79	17,522,808	-1.18(-4.55%)
Apr 24, 2009	24.66	26.28	24.40	25.97	18,508,076	+1.79(+7.40%)
Apr 23, 2009	24.68	25.19	23.77	24.18	18,100,958	-1.18(-4.66%)
Apr 22, 2009	24.81	26.43	24.35	25.36	15,170,576	+0.07(+0.28%)
Apr 21, 2009	22.87	25.51	22.80	25.29	16,373,071	+1.51(+6.36%)
Apr 20, 2009	25.72	25.72	23.76	23.78	17,130,688	-3.02(-11.28%)
Apr 17, 2009	25.74	27.18	25.14	26.80	22,276,594	+1.09(+4.25%)
Apr 16, 2009	25.26	26.16	24.17	25.71	20,041,592	+1.01(+4.09%)
Apr 15, 2009	23.39	24.70	23.02	24.70	17,507,504	+1.37(+5.87%)
Apr 14, 2009	24.04	24.94	23.10	23.33	15,801,284	-1.15(-4.71%)
Apr 13, 2009	22.88	24.80	22.53	24.49	14,787,267	+1.13(+4.83%)
Apr 09, 2009	22.58	23.40	22.23	23.36	16,240,385	+2.02(+9.48%)
Apr 08, 2009	21.63	21.79	20.26	21.34	12,928,070	+0.41(+1.97%)
Apr 07, 2009	21.59	22.17	20.85	20.93	15,033,637	-1.58(-7.03%)
Apr 06, 2009	22.47	22.71	21.77	22.51	14,430,996	-0.64(-2.74%)
Apr 03, 2009	22.05	23.66	21.92	23.14	22,322,562	+0.62(+2.74%)
Apr 02, 2009	21.55	22.81	21.27	22.53	24,650,264	+2.29(+11.32%)