United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	24.08	24.33	22.78	22.83	22,048,232	-2.25(-8.97%)
Oct 28, 2011	22.29	25.29	22.07	25.08	33,222,486	+2.60(+11.57%)
Oct 27, 2011	21.01	22.66	20.81	22.48	28,031,100	+2.39(+11.92%)
Oct 26, 2011	20.47	20.76	19.51	20.09	22,317,418	-0.08(-0.40%)
Oct 25, 2011	22.02	22.03	20.10	20.17	23,111,188	-2.13(-9.57%)
Oct 24, 2011	21.47	22.31	21.26	22.30	12,553,105	+1.26(+5.99%)
Oct 21, 2011	20.99	21.38	20.65	21.04	11,388,830	+0.53(+2.59%)
Oct 20, 2011	20.00	20.57	19.60	20.51	13,219,470	+0.44(+2.20%)
Oct 19, 2011	21.23	21.29	19.98	20.07	11,937,867	-1.31(-6.15%)
Oct 18, 2011	20.20	21.53	19.65	21.38	17,887,058	+0.69(+3.35%)
Oct 17, 2011	21.99	22.06	20.61	20.69	10,356,522	-1.49(-6.74%)
Oct 14, 2011	22.16	22.36	21.70	22.18	9,570,503	+0.62(+2.88%)
Oct 13, 2011	21.32	21.80	20.72	21.56	11,596,343	-0.13(-0.58%)
Oct 12, 2011	21.21	22.27	21.17	21.69	14,626,769	+0.76(+3.61%)
Oct 11, 2011	20.36	21.29	20.28	20.93	9,869,828	+0.18(+0.87%)
Oct 10, 2011	20.24	20.94	20.13	20.75	9,942,744	+1.00(+5.06%)
Oct 07, 2011	21.00	21.05	19.43	19.75	12,279,410	-1.04(-5.02%)
Oct 06, 2011	20.96	21.08	20.40	20.80	11,683,080	+0.56(+2.76%)
Oct 05, 2011	19.29	20.30	18.96	20.24	16,760,694	+0.97(+5.05%)
Oct 04, 2011	17.74	19.34	16.97	19.27	19,939,228	+1.09(+5.99%)
Oct 03, 2011	19.91	20.15	18.17	18.18	14,545,732	-1.64(-8.27%)
Sep 30, 2011	20.26	20.66	19.66	19.82	13,672,150	-0.95(-4.59%)
Sep 29, 2011	20.83	21.51	19.99	20.77	15,695,689	+0.54(+2.67%)
Sep 28, 2011	21.71	21.71	20.16	20.23	12,378,259	-1.27(-5.90%)
Sep 27, 2011	21.68	22.48	21.27	21.50	15,165,968	+0.54(+2.58%)
Sep 26, 2011	20.38	20.96	19.60	20.96	13,897,791	+0.95(+4.72%)
Sep 23, 2011	19.94	20.77	19.75	20.01	12,348,762	+0.22(+1.09%)
Sep 22, 2011	21.29	21.35	19.56	19.80	20,290,052	-2.51(-11.26%)
Sep 21, 2011	23.70	23.81	22.29	22.31	11,657,439	-1.42(-5.99%)
Sep 20, 2011	24.67	24.73	23.66	23.73	10,477,896	-0.85(-3.44%)
Sep 19, 2011	24.30	24.75	23.88	24.58	9,535,486	-0.40(-1.59%)
Sep 16, 2011	25.73	25.73	24.75	24.97	9,833,161	-0.63(-2.46%)
Sep 15, 2011	25.66	25.96	25.43	25.60	12,915,996	+0.36(+1.43%)
Sep 14, 2011	25.37	25.66	24.54	25.24	13,127,279	+0.22(+0.86%)
Sep 13, 2011	24.46	25.24	24.31	25.03	11,628,406	+0.68(+2.77%)
Sep 12, 2011	24.07	24.70	23.63	24.35	12,269,690	-0.32(-1.28%)
Sep 09, 2011	25.64	25.70	24.48	24.67	13,721,549	-1.45(-5.55%)
Sep 08, 2011	26.56	27.14	25.87	26.12	11,849,539	-0.82(-3.04%)
Sep 07, 2011	25.31	27.18	25.28	26.94	15,024,716	+2.28(+9.24%)
Sep 06, 2011	24.09	24.71	23.77	24.66	12,099,059	-0.24(-0.98%)
Sep 02, 2011	25.26	25.31	24.71	24.90	9,677,914	-1.25(-4.79%)
Sep 01, 2011	27.01	27.10	26.13	26.16	9,653,398	-0.95(-3.51%)
Aug 31, 2011	27.80	28.12	26.63	27.11	12,002,176	+0.01(+0.03%)
Aug 30, 2011	26.78	27.31	26.32	27.10	11,535,274	+0.05(+0.20%)
Aug 29, 2011	25.43	27.06	25.30	27.04	11,715,224	+2.24(+9.04%)
Aug 26, 2011	23.65	25.00	23.29	24.80	8,952,639	+0.94(+3.92%)
Aug 25, 2011	24.75	25.10	23.73	23.87	7,239,531	-0.65(-2.64%)
Aug 24, 2011	24.11	24.57	23.63	24.51	11,931,893	-0.02(-0.07%)
Aug 23, 2011	23.21	24.54	22.94	24.53	12,654,610	+1.50(+6.53%)
Aug 22, 2011	24.52	24.63	22.90	23.03	14,005,783	-0.70(-2.96%)
Aug 19, 2011	23.99	25.10	23.71	23.73	8,982,683	-0.83(-3.37%)
Aug 18, 2011	26.00	26.05	24.37	24.56	13,023,383	-2.53(-9.34%)
Aug 17, 2011	27.44	27.80	26.96	27.09	7,850,448	-0.04(-0.17%)
Aug 16, 2011	28.04	28.31	27.13	27.13	12,156,251	-1.58(-5.49%)
Aug 15, 2011	28.34	28.84	28.24	28.71	8,311,164	+0.72(+2.57%)
Aug 12, 2011	28.03	28.43	27.67	27.99	10,056,985	+0.52(+1.90%)
Aug 11, 2011	26.62	27.79	25.67	27.47	16,586,955	+1.49(+5.72%)
Aug 10, 2011	26.50	27.30	25.68	25.98	18,919,438	-1.25(-4.59%)
Aug 09, 2011	28.47	27.25	25.30	27.23	14,761,822	+1.25(+4.82%)
Aug 08, 2011	28.47	28.79	25.77	25.98	21,046,696	-3.90(-13.05%)
Aug 05, 2011	31.19	31.52	28.50	29.88	19,526,102	-0.57(-1.86%)
Aug 04, 2011	32.62	32.69	30.22	30.45	19,768,346	-3.08(-9.20%)
Aug 03, 2011	34.21	34.28	32.32	33.53	15,707,507	-0.45(-1.32%)
Aug 02, 2011	35.15	35.71	33.98	33.98	10,657,498	-1.38(-3.91%)