United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	168.78	170.73	164.55	165.09	4,256,611	-1.92(-1.15%)
Jun 27, 2008	165.43	169.28	163.24	167.01	5,386,769	+1.43(+0.86%)
Jun 26, 2008	169.73	172.08	164.16	165.59	5,696,540	-5.92(-3.45%)
Jun 25, 2008	170.22	173.32	165.18	171.51	6,126,479	+2.19(+1.29%)
Jun 24, 2008	173.29	175.12	168.60	169.32	6,231,500	-1.35(-0.79%)
Jun 23, 2008	166.14	171.51	166.08	170.67	6,192,115	+7.35(+4.50%)
Jun 20, 2008	166.12	166.62	161.80	163.32	7,523,447	+0.55(+0.34%)
Jun 19, 2008	159.45	164.25	158.38	162.76	7,437,105	+6.59(+4.22%)
Jun 18, 2008	151.00	157.38	151.00	156.18	4,356,605	+4.42(+2.91%)
Jun 17, 2008	154.57	157.23	151.08	151.75	4,635,406	-2.66(-1.72%)
Jun 16, 2008	155.46	158.46	154.09	154.42	3,162,054	-1.59(-1.02%)
Jun 13, 2008	150.61	156.67	150.23	156.01	5,536,603	+7.17(+4.82%)
Jun 12, 2008	155.60	155.60	146.44	148.83	6,903,184	-5.25(-3.41%)
Jun 11, 2008	158.59	159.47	152.62	154.09	6,712,889	-3.53(-2.24%)
Jun 10, 2008	159.54	163.08	155.58	157.62	6,511,711	-7.04(-4.28%)
Jun 09, 2008	163.02	165.95	160.95	164.66	5,231,918	+3.59(+2.23%)
Jun 06, 2008	162.33	165.78	160.29	161.06	5,908,201	-2.57(-1.57%)
Jun 05, 2008	158.14	164.92	156.58	163.64	8,190,160	+8.87(+5.73%)
Jun 04, 2008	157.00	160.36	154.24	154.76	4,890,208	-2.99(-1.90%)
Jun 03, 2008	155.18	160.49	154.49	157.76	6,982,274	+4.20(+2.73%)
Jun 02, 2008	153.68	156.97	151.90	153.56	3,846,099	-0.75(-0.49%)
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%)