United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	7.561	7.458	7.458	7.458	8,155,684	-0.15(-1.97%)
Dec 30, 2015	7.579	7.916	7.523	7.607	7,801,195	-0.06(-0.73%)
Dec 29, 2015	7.860	7.916	7.384	7.664	8,045,083	-0.09(-1.20%)
Dec 28, 2015	7.944	7.953	7.617	7.757	7,803,931	-0.31(-3.82%)
Dec 24, 2015	8.196	8.065	8.065	8.065	8,523,659	-0.03(-0.35%)
Dec 23, 2015	8.878	8.953	7.991	8.093	23,243,354	-0.41(-4.84%)
Dec 22, 2015	7.832	8.607	7.579	8.505	13,379,778	+0.64(+8.08%)
Dec 21, 2015	7.542	8.037	7.308	7.869	13,562,022	+0.38(+5.12%)
Dec 18, 2015	7.056	7.561	7.009	7.486	14,620,733	+0.54(+7.81%)
Dec 17, 2015	7.533	7.682	6.888	6.944	17,555,596	-0.82(-10.59%)
Dec 16, 2015	7.925	7.991	7.551	7.766	9,770,124	-0.16(-2.00%)
Dec 15, 2015	7.505	8.159	7.477	7.925	11,790,303	+0.59(+8.03%)
Dec 14, 2015	7.626	7.897	7.224	7.336	9,884,855	-0.37(-4.85%)
Dec 11, 2015	7.972	8.028	7.551	7.710	12,690,466	-0.54(-6.57%)
Dec 10, 2015	7.364	8.523	7.327	8.252	21,121,440	+0.89(+12.06%)
Dec 09, 2015	6.757	7.430	6.701	7.364	14,975,762	+0.74(+11.14%)
Dec 08, 2015	6.430	6.766	6.355	6.626	8,539,034	+0.00(+0.00%)
Dec 07, 2015	7.103	7.131	6.561	6.626	10,177,024	-0.64(-8.75%)
Dec 04, 2015	7.271	7.392	7.112	7.262	7,535,629	-0.01(-0.13%)
Dec 03, 2015	7.290	7.477	7.149	7.271	8,079,498	+0.04(+0.52%)
Dec 02, 2015	7.477	7.523	7.168	7.234	7,898,235	-0.33(-4.33%)
Dec 01, 2015	7.533	7.710	7.477	7.561	7,041,695	+0.02(+0.25%)
Nov 30, 2015	7.561	7.645	7.336	7.542	6,658,099	-0.01(-0.12%)
Nov 27, 2015	7.645	7.664	7.435	7.551	3,198,133	-0.14(-1.82%)
Nov 25, 2015	7.570	7.692	7.692	7.692	9,709,332	+0.12(+1.60%)
Nov 24, 2015	7.131	7.664	7.009	7.570	28,820,416	+0.09(+1.25%)
Nov 23, 2015	8.112	8.178	7.421	7.477	16,701,828	-0.65(-8.05%)
Nov 20, 2015	9.056	9.096	8.065	8.131	19,817,954	-0.87(-9.66%)
Nov 19, 2015	9.000	9.243	8.841	9.000	9,653,110	-0.07(-0.72%)
Nov 18, 2015	8.963	9.187	8.841	9.065	7,394,040	+0.23(+2.65%)
Nov 17, 2015	9.178	9.243	8.720	8.832	9,998,930	-0.34(-3.67%)
Nov 16, 2015	9.112	9.505	9.019	9.168	6,266,233	+0.06(+0.62%)
Nov 13, 2015	9.140	9.290	8.804	9.112	9,053,519	+0.07(+0.72%)
Nov 12, 2015	9.290	9.364	8.981	9.047	11,094,963	-0.41(-4.35%)
Nov 11, 2015	10.22	10.25	9.355	9.458	10,000,841	-0.64(-6.38%)
Nov 10, 2015	9.738	10.18	9.626	10.10	7,593,102	+0.33(+3.35%)
Nov 09, 2015	10.08	10.21	9.720	9.776	7,689,521	-0.37(-3.67%)
Nov 06, 2015	9.590	10.22	9.534	10.15	12,633,058	+0.48(+5.00%)
Nov 05, 2015	10.14	10.14	9.627	9.664	12,996,696	-0.62(-6.06%)
Nov 04, 2015	11.05	11.11	10.25	10.29	23,212,874	-1.75(-14.53%)
Nov 03, 2015	11.99	12.54	11.56	12.04	24,221,874	+0.11(+0.94%)
Nov 02, 2015	10.88	11.92	10.83	11.92	14,858,512	+1.06(+9.76%)
Oct 30, 2015	10.58	11.00	10.32	10.86	8,752,063	+0.40(+3.82%)
Oct 29, 2015	10.14	10.56	10.14	10.46	6,789,655	+0.21(+2.09%)
Oct 28, 2015	9.897	10.64	9.748	10.25	9,973,586	+0.29(+2.89%)
Oct 27, 2015	9.831	10.13	9.515	9.962	8,565,337	+0.07(+0.75%)
Oct 26, 2015	10.72	10.84	9.887	9.887	9,515,565	-1.02(-9.38%)
Oct 23, 2015	10.99	10.99	10.53	10.91	8,415,292	+0.41(+3.90%)
Oct 22, 2015	10.22	10.60	10.18	10.50	9,963,884	+0.41(+4.06%)
Oct 21, 2015	10.69	10.72	10.05	10.09	7,286,992	-0.50(-4.74%)
Oct 20, 2015	11.16	11.17	10.53	10.59	10,284,488	-0.62(-5.56%)
Oct 19, 2015	11.45	11.52	11.18	11.22	3,955,502	-0.39(-3.36%)
Oct 16, 2015	11.72	11.72	11.16	11.61	7,079,437	-0.05(-0.40%)
Oct 15, 2015	11.31	11.68	11.16	11.65	6,939,174	+0.33(+2.87%)
Oct 14, 2015	11.23	11.49	10.93	11.33	7,329,879	+0.29(+2.61%)
Oct 13, 2015	10.70	11.46	10.70	11.04	7,842,072	+0.17(+1.54%)
Oct 12, 2015	11.66	11.71	10.70	10.87	8,638,619	-0.64(-5.57%)
Oct 09, 2015	12.05	12.17	11.29	11.52	12,550,054	-0.22(-1.90%)
Oct 08, 2015	11.36	11.91	11.09	11.74	9,611,723	+0.31(+2.68%)
Oct 07, 2015	11.44	12.00	11.06	11.43	19,393,018	+0.46(+4.15%)
Oct 06, 2015	10.74	11.09	10.40	10.98	13,058,786	+0.34(+3.24%)
Oct 05, 2015	10.06	10.78	9.962	10.63	18,012,590	+0.82(+8.34%)
Oct 02, 2015	9.162	9.878	8.985	9.813	15,255,511	+0.60(+6.46%)