United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.38	16.45	16.02	16.04	6,453,813	-0.48(-2.93%)
Jun 27, 2013	16.12	16.70	16.05	16.52	10,216,893	+0.55(+3.44%)
Jun 26, 2013	15.73	16.15	15.57	15.97	8,288,492	+0.38(+2.40%)
Jun 25, 2013	15.25	15.62	14.88	15.60	8,075,399	+0.56(+3.71%)
Jun 24, 2013	15.40	15.43	14.74	15.04	9,048,404	-0.60(-3.86%)
Jun 21, 2013	16.04	16.07	15.46	15.64	8,800,536	-0.24(-1.50%)
Jun 20, 2013	15.91	16.31	15.65	15.88	8,391,632	-0.31(-1.92%)
Jun 19, 2013	16.33	16.51	16.01	16.19	5,794,380	-0.15(-0.90%)
Jun 18, 2013	15.92	16.51	15.84	16.34	6,807,284	+0.35(+2.17%)
Jun 17, 2013	16.55	16.59	15.92	15.99	7,001,511	-0.38(-2.29%)
Jun 14, 2013	16.67	16.89	16.15	16.37	9,025,963	-0.24(-1.43%)
Jun 13, 2013	15.83	16.69	15.80	16.60	11,613,919	+0.87(+5.52%)
Jun 12, 2013	15.83	16.18	15.68	15.73	7,044,449	+0.05(+0.35%)
Jun 11, 2013	15.47	15.80	15.36	15.68	6,900,274	-0.09(-0.58%)
Jun 10, 2013	15.81	15.99	15.55	15.77	5,113,261	-0.10(-0.63%)
Jun 07, 2013	15.94	16.11	15.76	15.87	5,798,440	-0.10(-0.63%)
Jun 06, 2013	15.86	16.10	15.70	15.97	5,496,722	+0.08(+0.52%)
Jun 05, 2013	16.02	16.22	15.75	15.89	5,758,397	-0.25(-1.53%)
Jun 04, 2013	16.29	16.42	16.01	16.14	5,449,072	-0.08(-0.51%)
Jun 03, 2013	16.40	16.53	15.99	16.22	8,422,481	+0.04(+0.23%)
May 31, 2013	16.57	16.68	16.18	16.18	11,488,855	-0.51(-3.07%)
May 30, 2013	16.63	16.95	16.46	16.69	7,332,050	+0.18(+1.11%)
May 29, 2013	16.74	16.89	16.36	16.51	9,071,183	-0.38(-2.27%)
May 28, 2013	17.11	17.27	16.83	16.90	7,409,365	+0.05(+0.27%)
May 24, 2013	16.75	17.21	16.72	16.85	5,655,998	-0.07(-0.43%)
May 23, 2013	16.90	17.03	16.68	16.92	9,018,479	-0.30(-1.75%)
May 22, 2013	17.62	18.02	16.99	17.23	12,031,817	-0.26(-1.47%)
May 21, 2013	17.52	17.90	17.33	17.48	10,942,271	+0.16(+0.95%)
May 20, 2013	16.76	17.45	16.71	17.32	8,200,289	+0.56(+3.33%)
May 17, 2013	16.66	16.95	16.57	16.76	8,751,979	+0.41(+2.52%)
May 16, 2013	16.43	16.84	16.15	16.35	9,064,316	-0.18(-1.11%)
May 15, 2013	16.88	16.88	16.38	16.53	9,506,621	-0.45(-2.64%)
May 13, 2013	17.55	17.55	16.86	16.98	8,034,860	-0.61(-3.48%)
May 10, 2013	17.48	17.62	17.01	17.59	9,701,992	+0.28(+1.64%)
May 09, 2013	17.58	17.64	17.18	17.31	7,650,602	-0.26(-1.51%)
May 08, 2013	16.81	17.76	16.71	17.57	12,354,072	+0.94(+5.65%)
May 07, 2013	16.69	17.02	16.60	16.63	6,315,202	+0.11(+0.66%)
May 06, 2013	16.68	16.74	16.24	16.52	5,983,895	-0.03(-0.17%)
May 03, 2013	15.96	16.63	15.56	16.55	10,416,856	+0.99(+6.33%)
May 02, 2013	15.91	15.92	15.42	15.56	6,524,907	-0.22(-1.39%)
May 01, 2013	16.08	16.08	15.48	15.78	8,306,532	-0.46(-2.81%)
Apr 30, 2013	15.37	16.24	15.24	16.24	10,924,365	+0.24(+1.48%)
Apr 29, 2013	15.92	16.32	15.75	16.00	9,474,210	+0.16(+1.04%)
Apr 26, 2013	15.99	16.08	15.52	15.84	9,580,223	-0.24(-1.48%)
Apr 25, 2013	15.79	16.33	15.52	16.08	14,023,269	+0.51(+3.28%)
Apr 24, 2013	14.93	15.66	14.92	15.56	9,782,829	+0.80(+5.44%)
Apr 23, 2013	14.96	15.18	14.56	14.76	10,487,559	-0.09(-0.61%)
Apr 22, 2013	15.01	15.06	14.42	14.85	10,282,257	-0.10(-0.67%)
Apr 19, 2013	15.18	15.29	14.69	14.95	7,686,936	-0.05(-0.30%)
Apr 18, 2013	14.85	15.40	14.65	15.00	11,544,847	+0.16(+1.11%)
Apr 17, 2013	14.94	15.05	14.61	14.83	10,039,902	-0.33(-2.17%)
Apr 16, 2013	15.39	15.48	14.94	15.16	10,346,337	-0.01(-0.06%)
Apr 15, 2013	15.73	15.73	15.06	15.17	14,774,761	-0.75(-4.70%)
Apr 12, 2013	15.99	16.06	15.59	15.92	8,917,569	-0.09(-0.57%)
Apr 11, 2013	16.20	16.43	15.89	16.01	9,252,924	-0.26(-1.57%)
Apr 10, 2013	16.53	16.60	16.17	16.27	8,752,933	-0.15(-0.89%)
Apr 09, 2013	15.91	16.71	15.85	16.41	12,434,579	+0.69(+4.41%)
Apr 08, 2013	15.77	16.06	15.53	15.72	6,274,568	-0.05(-0.29%)
Apr 05, 2013	15.75	15.99	15.52	15.77	11,886,940	-0.25(-1.54%)
Apr 04, 2013	15.96	16.28	15.71	16.01	11,470,965	+0.10(+0.63%)
Apr 03, 2013	16.14	16.21	15.39	15.91	17,747,592	-0.19(-1.19%)
Apr 02, 2013	16.82	16.90	15.87	16.10	24,383,326	-0.98(-5.72%)