United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	40.20	40.59	39.74	39.81	6,437,060	+0.03(+0.07%)
May 23, 2011	39.84	40.00	39.48	39.78	8,291,391	-0.68(-1.69%)
May 20, 2011	40.82	40.99	40.23	40.47	8,716,554	-0.43(-1.06%)
May 19, 2011	41.34	41.67	40.67	40.90	9,438,709	-0.21(-0.50%)
May 18, 2011	40.55	41.40	40.27	41.11	7,077,978	+0.61(+1.51%)
May 17, 2011	40.29	40.77	39.74	40.50	7,899,321	+0.09(+0.22%)
May 16, 2011	40.03	41.37	40.01	40.41	7,599,492	+0.22(+0.54%)
May 13, 2011	41.00	41.13	40.02	40.19	10,173,175	-0.86(-2.08%)
May 12, 2011	41.00	41.58	40.81	41.04	8,681,923	-0.06(-0.15%)
May 11, 2011	42.16	42.21	40.86	41.11	9,993,091	-0.97(-2.31%)
May 10, 2011	42.56	42.65	41.46	42.08	8,453,190	+0.09(+0.21%)
May 09, 2011	41.70	42.39	41.51	41.99	8,672,496	+0.94(+2.28%)
May 06, 2011	42.22	42.32	40.70	41.05	10,740,804	-0.41(-1.00%)
May 05, 2011	41.65	42.16	41.24	41.47	10,433,832	-0.61(-1.45%)
May 04, 2011	42.69	42.69	41.85	42.08	9,668,099	-0.61(-1.43%)
May 03, 2011	41.96	43.13	41.95	42.69	10,287,965	+0.62(+1.47%)
May 02, 2011	42.05	43.09	41.99	42.07	8,165,438	-0.83(-1.93%)
Apr 29, 2011	42.91	43.40	42.60	42.90	10,620,997	+0.05(+0.11%)
Apr 28, 2011	42.73	43.12	42.16	42.85	12,812,579	+0.26(+0.61%)
Apr 27, 2011	44.34	44.36	42.38	42.59	23,127,000	-2.11(-4.73%)
Apr 26, 2011	46.42	46.43	44.52	44.70	22,500,208	-1.90(-4.07%)
Apr 25, 2011	46.82	46.96	46.42	46.60	6,301,426	+0.09(+0.19%)
Apr 21, 2011	47.84	47.87	46.44	46.51	8,111,092	-0.92(-1.93%)
Apr 20, 2011	48.36	48.39	47.07	47.43	9,399,986	+0.01(+0.02%)
Apr 19, 2011	46.12	47.61	46.12	47.42	15,538,784	+2.02(+4.46%)
Apr 18, 2011	44.60	45.42	44.31	45.40	9,863,727	-0.03(-0.06%)
Apr 15, 2011	45.77	45.88	45.20	45.42	7,363,110	-0.30(-0.65%)
Apr 14, 2011	45.20	46.44	45.05	45.72	12,071,891	+0.21(+0.45%)
Apr 13, 2011	45.88	46.20	44.91	45.51	10,957,641	+0.09(+0.20%)
Apr 12, 2011	45.72	46.11	45.18	45.42	14,152,403	-1.08(-2.32%)
Apr 11, 2011	47.53	47.58	46.08	46.50	10,928,801	-0.97(-2.05%)
Apr 08, 2011	48.62	48.64	47.22	47.47	11,800,052	-0.82(-1.69%)
Apr 07, 2011	48.87	49.24	48.10	48.29	12,726,240	-0.78(-1.59%)
Apr 06, 2011	49.73	50.13	48.78	49.07	8,007,337	-0.05(-0.11%)
Apr 05, 2011	48.39	49.94	48.21	49.13	11,132,845	+0.56(+1.15%)
Apr 04, 2011	48.82	49.40	48.13	48.57	7,244,434	-0.09(-0.18%)
Apr 01, 2011	48.81	49.03	47.81	48.66	11,653,199	+0.16(+0.33%)
Mar 31, 2011	49.64	49.71	48.28	48.50	14,344,892	-2.13(-4.21%)
Mar 30, 2011	50.63	50.63	50.63	50.63	9,360,738	-0.42(-0.83%)
Mar 29, 2011	50.04	51.38	49.55	51.05	9,830,809	+1.24(+2.49%)
Mar 28, 2011	49.35	51.00	49.11	49.81	11,952,447	+0.34(+0.69%)
Mar 25, 2011	49.31	50.27	49.20	49.47	15,321,233	+0.33(+0.68%)
Mar 24, 2011	48.89	49.30	47.68	49.14	13,626,801	+0.45(+0.92%)
Mar 23, 2011	47.88	49.23	47.77	48.69	10,098,169	+0.66(+1.37%)
Mar 22, 2011	48.49	48.92	47.51	48.03	8,994,505	-0.67(-1.37%)
Mar 21, 2011	48.46	48.77	48.17	48.70	10,702,034	+0.66(+1.37%)
Mar 18, 2011	49.95	50.11	47.93	48.04	12,631,554	-1.18(-2.39%)
Mar 17, 2011	49.67	50.15	48.90	49.22	9,519,800	+0.73(+1.50%)
Mar 16, 2011	48.93	50.53	47.32	48.49	20,017,254	-0.09(-0.19%)
Mar 15, 2011	48.45	49.12	48.38	48.58	12,417,139	-0.84(-1.69%)
Mar 14, 2011	50.01	50.08	48.73	49.42	8,529,429	-0.16(-0.33%)
Mar 11, 2011	48.00	49.78	47.87	49.58	12,264,314	+2.15(+4.53%)
Mar 10, 2011	47.77	48.18	46.85	47.43	10,552,838	-0.99(-2.04%)
Mar 09, 2011	49.81	49.83	48.10	48.42	13,471,402	-1.68(-3.36%)
Mar 08, 2011	48.92	50.32	48.29	50.10	9,858,229	+1.20(+2.46%)
Mar 07, 2011	50.21	50.28	48.45	48.89	9,320,754	-1.29(-2.58%)
Mar 04, 2011	51.04	51.20	49.63	50.19	8,809,621	-0.84(-1.64%)
Mar 03, 2011	50.85	51.14	49.90	51.02	10,041,047	+0.94(+1.89%)
Mar 02, 2011	49.70	51.11	49.60	50.08	10,629,479	+0.66(+1.33%)