United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	154.12	157.96	153.69	154.31	6,012,428	+1.89(+1.24%)
May 29, 2008	155.34	156.57	151.46	152.42	5,029,965	-4.54(-2.89%)
May 28, 2008	151.01	157.41	151.00	156.95	4,816,611	+5.91(+3.92%)
May 27, 2008	153.89	153.90	148.49	151.04	5,538,746	-2.84(-1.85%)
May 26, 2008	153.92	155.46	148.23	153.88	0	+0.00(+0.00%)
May 23, 2008	153.92	155.46	148.23	153.88	6,679,847	+0.07(+0.05%)
May 22, 2008	158.22	162.63	152.25	153.81	8,722,284	-3.53(-2.24%)
May 21, 2008	163.91	165.78	157.24	157.34	6,933,584	-7.08(-4.30%)
May 20, 2008	159.93	164.54	156.37	164.41	6,785,414	+3.39(+2.11%)
May 19, 2008	162.75	165.60	160.15	161.02	5,623,191	-0.94(-0.58%)
May 16, 2008	158.29	162.01	158.29	161.96	5,376,179	+4.16(+2.64%)
May 15, 2008	154.31	158.32	154.31	157.79	5,276,929	+4.14(+2.69%)
May 14, 2008	155.32	158.04	153.09	153.66	5,256,384	-1.28(-0.82%)
May 13, 2008	153.34	154.94	151.39	154.94	3,757,580	+1.46(+0.95%)
May 12, 2008	153.32	154.21	149.86	153.48	4,678,964	+0.59(+0.39%)
May 09, 2008	154.12	154.12	148.16	152.89	7,304,707	-1.96(-1.26%)
May 08, 2008	150.77	155.45	150.22	154.85	4,989,098	+5.00(+3.33%)
May 07, 2008	150.44	154.04	147.42	149.85	6,499,126	-0.84(-0.56%)
May 06, 2008	147.95	154.57	147.12	150.69	7,509,669	+1.62(+1.08%)
May 05, 2008	141.11	149.11	140.50	149.07	6,947,161	+8.75(+6.23%)
May 02, 2008	137.15	141.13	135.13	140.33	4,895,192	+4.82(+3.56%)
May 01, 2008	137.14	138.00	131.79	135.50	6,530,164	-2.05(-1.49%)
Apr 30, 2008	136.68	139.72	135.55	137.55	5,302,992	+2.32(+1.72%)
Apr 29, 2008	133.05	137.03	131.56	135.22	6,736,401	-1.47(-1.08%)
Apr 28, 2008	137.10	137.55	133.34	136.70	3,944,080	+0.46(+0.34%)
Apr 25, 2008	132.74	136.25	129.79	136.24	3,911,274	+3.21(+2.41%)
Apr 24, 2008	136.41	136.96	130.89	133.03	5,016,983	-2.85(-2.10%)
Apr 23, 2008	137.81	138.49	135.39	135.88	4,763,877	-1.44(-1.05%)
Apr 22, 2008	139.74	141.13	136.31	137.32	4,851,706	-2.90(-2.07%)
Apr 21, 2008	136.70	140.44	136.70	140.22	4,349,110	+2.14(+1.55%)
Apr 18, 2008	136.51	141.37	135.48	138.08	5,975,347	-0.21(-0.15%)
Apr 17, 2008	135.56	139.37	134.13	138.29	6,673,964	-0.53(-0.38%)
Apr 16, 2008	132.67	139.16	132.57	138.82	7,320,123	+7.81(+5.96%)
Apr 15, 2008	129.55	132.10	128.15	131.01	4,328,366	+2.45(+1.90%)
Apr 14, 2008	126.87	129.32	125.33	128.56	3,971,321	+1.33(+1.05%)
Apr 11, 2008	126.97	129.91	126.66	127.23	5,148,644	-2.99(-2.30%)
Apr 10, 2008	126.59	130.44	125.08	130.22	4,893,500	+3.68(+2.91%)
Apr 09, 2008	129.50	129.94	125.72	126.54	4,511,815	-3.50(-2.69%)
Apr 08, 2008	127.31	130.66	127.14	130.04	5,622,197	+1.64(+1.27%)
Apr 07, 2008	128.74	132.30	126.15	128.41	10,310,803	+2.70(+2.15%)
Apr 04, 2008	123.33	126.86	122.10	125.71	6,318,823	+2.49(+2.02%)
Apr 03, 2008	119.01	125.07	118.75	123.22	5,786,754	+2.82(+2.34%)
Apr 02, 2008	117.58	121.06	116.55	120.39	6,119,317	+1.88(+1.58%)
Apr 01, 2008	112.01	118.68	109.00	118.52	8,728,040	+5.17(+4.56%)
Mar 31, 2008	112.44	114.63	110.33	113.35	4,621,109	+1.05(+0.94%)
Mar 28, 2008	110.65	113.66	110.65	112.30	5,405,085	+3.73(+3.43%)
Mar 27, 2008	112.70	112.85	108.19	108.57	3,991,971	-4.39(-3.88%)
Mar 26, 2008	110.93	114.01	108.47	112.96	5,931,574	+1.67(+1.50%)
Mar 25, 2008	108.09	112.92	107.10	111.29	5,500,645	+5.42(+5.11%)
Mar 24, 2008	103.19	109.31	102.76	105.88	5,341,125	+3.54(+3.46%)
Mar 21, 2008	98.33	104.09	96.23	102.34	7,556,445	+0.00(+0.00%)
Mar 20, 2008	98.33	104.09	96.23	102.34	7,555,773	+4.18(+4.26%)
Mar 19, 2008	107.17	110.26	97.89	98.16	6,955,212	-9.30(-8.66%)
Mar 18, 2008	102.76	108.17	102.48	107.46	5,073,436	+6.34(+6.27%)
Mar 17, 2008	102.37	103.81	98.50	101.11	5,796,929	-4.00(-3.81%)
Mar 14, 2008	106.75	107.89	102.39	105.12	7,305,992	+0.29(+0.27%)
Mar 13, 2008	99.42	105.70	97.54	104.83	6,505,231	+3.81(+3.78%)
Mar 12, 2008	100.34	102.82	99.63	101.02	3,817,885	+1.01(+1.01%)
Mar 11, 2008	94.85	100.29	94.85	100.00	4,485,808	+7.44(+8.04%)
Mar 10, 2008	98.27	98.68	92.22	92.56	4,565,154	-5.07(-5.19%)
Mar 07, 2008	98.97	101.77	96.40	97.63	5,054,551	-2.56(-2.55%)
Mar 06, 2008	101.77	103.50	99.78	100.18	4,268,677	-2.29(-2.23%)
Mar 05, 2008	98.20	102.47	97.99	102.47	4,903,312	+4.92(+5.05%)
Mar 04, 2008	95.20	98.93	95.05	97.55	5,622,146	+1.30(+1.35%)