United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.561	7.645	7.336	7.542	6,658,099	-0.01(-0.12%)
Nov 27, 2015	7.645	7.664	7.435	7.551	3,198,133	-0.14(-1.82%)
Nov 25, 2015	7.570	7.692	7.692	7.692	9,709,332	+0.12(+1.60%)
Nov 24, 2015	7.131	7.664	7.009	7.570	28,820,416	+0.09(+1.25%)
Nov 23, 2015	8.112	8.178	7.421	7.477	16,701,828	-0.65(-8.05%)
Nov 20, 2015	9.056	9.096	8.065	8.131	19,817,954	-0.87(-9.66%)
Nov 19, 2015	9.000	9.243	8.841	9.000	9,653,110	-0.07(-0.72%)
Nov 18, 2015	8.963	9.187	8.841	9.065	7,394,040	+0.23(+2.65%)
Nov 17, 2015	9.178	9.243	8.720	8.832	9,998,930	-0.34(-3.67%)
Nov 16, 2015	9.112	9.505	9.019	9.168	6,266,233	+0.06(+0.62%)
Nov 13, 2015	9.140	9.290	8.804	9.112	9,053,519	+0.07(+0.72%)
Nov 12, 2015	9.290	9.364	8.981	9.047	11,094,963	-0.41(-4.35%)
Nov 11, 2015	10.22	10.25	9.355	9.458	10,000,841	-0.64(-6.38%)
Nov 10, 2015	9.738	10.18	9.626	10.10	7,593,102	+0.33(+3.35%)
Nov 09, 2015	10.08	10.21	9.720	9.776	7,689,521	-0.37(-3.67%)
Nov 06, 2015	9.590	10.22	9.534	10.15	12,633,058	+0.48(+5.00%)
Nov 05, 2015	10.14	10.14	9.627	9.664	12,996,696	-0.62(-6.06%)
Nov 04, 2015	11.05	11.11	10.25	10.29	23,212,874	-1.75(-14.53%)
Nov 03, 2015	11.99	12.54	11.56	12.04	24,221,874	+0.11(+0.94%)