United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	18.18	18.42	17.84	18.39	16,283,349	-0.07(-0.36%)
Aug 30, 2016	18.99	19.10	18.28	18.46	12,348,926	-0.69(-3.61%)
Aug 29, 2016	18.72	19.35	18.60	19.15	9,198,238	+0.43(+2.27%)
Aug 26, 2016	19.24	19.85	18.56	18.72	22,806,592	-0.26(-1.40%)
Aug 25, 2016	18.83	19.16	18.64	18.99	9,805,019	+0.14(+0.75%)
Aug 24, 2016	19.52	19.52	18.78	18.85	12,848,711	-0.75(-3.81%)
Aug 23, 2016	20.05	20.23	19.56	19.59	13,516,142	-0.23(-1.15%)
Aug 22, 2016	19.30	19.89	19.03	19.82	16,158,382	+0.54(+2.80%)
Aug 19, 2016	19.92	20.06	19.19	19.28	19,630,522	-1.35(-6.56%)
Aug 18, 2016	20.58	20.81	20.00	20.64	11,548,506	+0.30(+1.49%)
Aug 17, 2016	20.38	20.53	19.81	20.33	13,104,680	-0.11(-0.56%)
Aug 16, 2016	21.40	21.57	20.43	20.45	14,156,579	-0.65(-3.09%)
Aug 15, 2016	20.49	21.39	20.26	21.10	19,891,524	+1.17(+5.89%)
Aug 12, 2016	21.27	21.52	19.86	19.93	22,274,258	-1.53(-7.14%)
Aug 11, 2016	22.11	22.23	21.11	21.46	19,432,330	-0.48(-2.20%)
Aug 10, 2016	22.11	22.60	21.76	21.94	35,990,584	-1.02(-4.45%)
Aug 09, 2016	23.36	24.26	22.75	22.96	19,475,962	-1.48(-6.04%)
Aug 08, 2016	25.18	25.23	24.32	24.44	10,220,628	-0.58(-2.31%)
Aug 05, 2016	24.54	25.25	24.63	25.02	8,666,536	+0.47(+1.92%)
Aug 04, 2016	24.67	24.77	24.03	24.54	9,781,447	-0.20(-0.80%)
Aug 03, 2016	24.24	24.92	23.70	24.74	9,516,974	+0.48(+1.99%)
Aug 02, 2016	25.16	25.46	23.92	24.26	16,382,032	-0.83(-3.31%)
Aug 01, 2016	25.77	25.83	24.60	25.09	15,034,353	-0.87(-3.35%)
Jul 29, 2016	24.97	26.10	24.88	25.96	17,491,066	+0.56(+2.19%)
Jul 28, 2016	23.62	25.42	23.17	25.40	19,231,572	+1.33(+5.53%)
Jul 27, 2016	23.80	24.82	23.36	24.07	37,616,104	+2.40(+11.07%)
Jul 26, 2016	20.02	22.04	19.97	21.67	25,308,024	+1.55(+7.70%)
Jul 25, 2016	19.82	20.22	19.70	20.12	11,104,313	+0.14(+0.71%)
Jul 22, 2016	19.38	19.99	19.15	19.98	9,688,579	+0.60(+3.12%)
Jul 21, 2016	19.45	19.97	19.17	19.38	10,258,657	+0.13(+0.69%)
Jul 20, 2016	19.16	19.41	18.59	19.25	14,839,000	-0.51(-2.58%)
Jul 19, 2016	20.04	20.06	19.41	19.76	13,587,676	-0.76(-3.68%)
Jul 18, 2016	20.28	20.55	19.98	20.51	7,982,510	+0.04(+0.18%)
Jul 15, 2016	19.94	20.68	19.93	20.47	9,261,769	+0.38(+1.88%)
Jul 14, 2016	20.09	20.30	19.54	20.10	13,503,983	+0.15(+0.76%)
Jul 13, 2016	20.16	20.20	19.33	19.94	14,376,030	+0.01(+0.05%)
Jul 12, 2016	19.42	20.07	19.15	19.94	20,729,476	+1.04(+5.50%)
Jul 11, 2016	18.29	19.01	18.29	18.90	14,963,097	+0.93(+5.15%)
Jul 08, 2016	17.41	18.03	17.09	17.97	15,123,499	+0.88(+5.14%)
Jul 07, 2016	17.08	17.64	16.83	17.09	13,193,178	+0.14(+0.84%)
Jul 06, 2016	16.85	17.06	16.45	16.95	12,444,618	+0.29(+1.76%)
Jul 05, 2016	17.04	17.17	16.38	16.66	13,278,012	-0.59(-3.45%)
Jul 01, 2016	15.77	17.25	17.25	17.25	24,367,932	+1.33(+8.36%)
Jun 30, 2016	15.22	15.94	14.96	15.92	15,366,470	+0.84(+5.57%)
Jun 29, 2016	15.29	15.42	14.98	15.08	12,661,827	+0.15(+1.01%)
Jun 28, 2016	14.76	15.21	14.42	14.93	13,819,654	+0.62(+4.36%)
Jun 27, 2016	15.06	15.27	13.98	14.31	13,735,945	-0.79(-5.25%)
Jun 24, 2016	15.91	16.62	15.02	15.10	23,034,964	-1.94(-11.36%)
Jun 23, 2016	16.57	17.07	16.32	17.04	12,597,139	+0.87(+5.37%)
Jun 22, 2016	16.66	16.79	15.87	16.17	13,270,234	-0.26(-1.61%)
Jun 21, 2016	17.13	17.19	16.00	16.43	17,786,686	-0.85(-4.92%)
Jun 20, 2016	17.28	17.67	17.09	17.28	13,247,930	+0.30(+1.78%)
Jun 17, 2016	17.00	17.56	16.88	16.98	20,371,062	+0.10(+0.62%)
Jun 16, 2016	16.53	16.90	16.06	16.88	13,693,749	+0.22(+1.30%)
Jun 15, 2016	16.05	16.91	16.05	16.66	17,714,080	+1.23(+7.96%)
Jun 14, 2016	16.02	16.26	15.13	15.43	16,583,451	-0.72(-4.44%)
Jun 13, 2016	16.17	16.63	15.94	16.15	13,847,507	-0.16(-0.98%)
Jun 10, 2016	16.15	16.61	15.92	16.31	14,530,095	-0.16(-0.97%)
Jun 09, 2016	16.34	16.67	15.95	16.47	15,920,919	-0.25(-1.47%)
Jun 08, 2016	15.70	16.92	15.63	16.72	27,782,458	+1.67(+11.11%)
Jun 07, 2016	15.02	15.30	14.90	15.04	11,367,544	-0.08(-0.50%)
Jun 06, 2016	14.65	15.16	14.64	15.12	15,925,146	+0.69(+4.78%)
Jun 03, 2016	14.28	14.81	14.18	14.43	20,238,172	+0.39(+2.76%)
Jun 02, 2016	13.26	14.14	13.17	14.04	15,764,182	+0.76(+5.69%)