United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	49.81	49.25	49.25	49.25	4,017,521	-0.35(-0.70%)
Dec 30, 2009	48.18	50.01	48.09	49.60	8,965,280	+0.71(+1.46%)
Dec 29, 2009	50.72	50.83	48.75	48.88	9,546,997	-1.59(-3.15%)
Dec 28, 2009	51.43	51.99	50.06	50.47	9,705,093	-0.33(-0.65%)
Dec 24, 2009	49.37	50.95	49.27	50.80	6,872,050	+1.65(+3.36%)
Dec 23, 2009	47.60	49.24	47.42	49.15	7,919,131	+1.71(+3.60%)
Dec 22, 2009	46.76	47.53	46.18	47.44	9,033,342	+1.36(+2.95%)
Dec 21, 2009	44.53	46.88	44.50	46.08	12,108,355	+2.10(+4.77%)
Dec 18, 2009	44.15	44.20	43.21	43.99	8,173,821	+0.45(+1.03%)
Dec 17, 2009	44.01	44.32	43.44	43.54	8,295,343	-0.50(-1.14%)
Dec 16, 2009	43.73	44.57	43.55	44.04	10,453,884	+0.91(+2.11%)
Dec 15, 2009	43.05	43.96	42.97	43.13	6,622,052	-0.30(-0.70%)
Dec 14, 2009	43.34	43.56	43.18	43.43	9,320,353	+1.31(+3.12%)
Dec 11, 2009	41.50	42.39	41.10	42.12	9,325,540	+0.96(+2.32%)
Dec 10, 2009	41.65	42.12	40.95	41.16	10,835,633	-0.60(-1.43%)
Dec 09, 2009	39.81	41.85	39.35	41.76	15,657,315	+2.24(+5.67%)
Dec 08, 2009	39.49	39.92	39.05	39.52	9,030,453	-0.46(-1.16%)
Dec 07, 2009	39.46	40.76	39.46	39.98	9,508,948	+0.32(+0.81%)
Dec 04, 2009	40.90	41.46	38.70	39.66	15,616,941	-0.50(-1.25%)
Dec 03, 2009	40.78	41.16	40.01	40.16	10,597,469	-0.42(-1.03%)
Dec 02, 2009	40.55	41.14	40.28	40.58	8,306,266	+0.21(+0.53%)
Dec 01, 2009	40.75	41.15	40.21	40.37	11,284,126	+0.46(+1.16%)
Nov 30, 2009	39.80	40.17	39.36	39.90	15,113,383	+1.44(+3.74%)
Nov 27, 2009	37.29	38.86	37.12	38.46	6,927,561	-0.55(-1.42%)
Nov 25, 2009	37.98	39.05	37.73	39.02	8,645,164	+1.93(+5.20%)
Nov 24, 2009	37.66	37.77	36.91	37.09	7,880,900	-0.63(-1.68%)
Nov 23, 2009	37.66	38.33	37.54	37.72	8,427,590	+0.80(+2.18%)
Nov 20, 2009	36.14	36.99	35.87	36.92	8,681,186	+0.04(+0.10%)
Nov 19, 2009	37.63	37.73	36.27	36.88	10,954,439	-1.30(-3.39%)
Nov 18, 2009	38.02	38.66	37.84	38.18	11,364,192	+0.38(+1.02%)
Nov 17, 2009	36.83	37.94	36.64	37.79	9,531,116	+0.83(+2.25%)
Nov 16, 2009	36.44	37.37	36.35	36.96	12,326,289	+1.68(+4.76%)
Nov 13, 2009	35.32	35.87	34.94	35.28	9,141,092	+0.40(+1.15%)
Nov 12, 2009	34.97	35.96	34.69	34.88	11,706,335	-0.23(-0.66%)
Nov 11, 2009	34.68	35.58	34.60	35.11	13,977,405	+1.09(+3.20%)
Nov 10, 2009	34.59	34.45	33.46	34.02	10,663,958	-0.56(-1.63%)
Nov 09, 2009	33.98	34.82	33.98	34.59	10,052,688	+1.19(+3.56%)
Nov 06, 2009	32.44	33.95	32.32	33.40	15,383,681	+1.08(+3.35%)
Nov 05, 2009	32.32	32.92	31.99	32.32	10,192,888	+0.55(+1.74%)
Nov 04, 2009	32.61	33.47	31.67	31.76	19,442,722	+0.04(+0.14%)
Nov 03, 2009	30.35	32.09	30.15	31.72	14,882,910	+0.91(+2.96%)
Nov 02, 2009	31.33	31.99	29.71	30.81	18,627,188	-0.01(-0.03%)
Oct 30, 2009	32.90	33.95	30.35	30.82	20,855,516	-2.01(-6.12%)
Oct 29, 2009	32.84	34.17	32.62	32.83	20,844,762	+1.08(+3.41%)
Oct 28, 2009	33.24	33.40	31.47	31.74	19,952,898	-1.68(-5.03%)
Oct 27, 2009	35.97	36.01	32.91	33.42	26,836,214	-2.83(-7.81%)
Oct 26, 2009	36.91	37.78	36.06	36.26	13,393,726	-0.26(-0.71%)
Oct 23, 2009	36.75	36.89	36.27	36.52	10,217,583	-0.68(-1.83%)
Oct 22, 2009	37.28	37.53	36.00	37.19	11,814,520	-0.43(-1.14%)
Oct 21, 2009	37.44	38.51	37.12	37.62	13,829,937	-0.15(-0.40%)
Oct 20, 2009	37.15	38.06	37.09	37.78	14,310,809	-0.26(-0.68%)
Oct 19, 2009	39.04	39.13	37.97	38.03	13,101,657	-0.78(-2.00%)
Oct 16, 2009	39.88	39.95	38.70	38.81	12,234,617	-1.96(-4.80%)
Oct 15, 2009	39.76	40.98	39.58	40.77	10,447,678	+0.53(+1.31%)
Oct 14, 2009	40.10	40.46	39.51	40.24	13,152,641	+1.10(+2.81%)
Oct 13, 2009	37.91	39.29	37.40	39.14	13,213,964	+1.25(+3.30%)
Oct 12, 2009	38.31	39.47	37.76	37.89	12,837,823	-1.29(-3.28%)
Oct 09, 2009	39.14	39.46	38.70	39.18	8,437,000	-0.24(-0.61%)
Oct 08, 2009	39.28	39.82	38.56	39.42	12,809,103	+1.39(+3.67%)
Oct 07, 2009	38.28	38.68	37.45	38.03	10,832,745	-0.08(-0.21%)
Oct 06, 2009	38.97	39.13	37.70	38.11	14,646,856	+0.02(+0.05%)
Oct 05, 2009	36.96	38.30	36.63	38.09	14,378,908	+1.68(+4.61%)
Oct 02, 2009	36.96	37.46	36.10	36.41	19,446,020	-1.35(-3.57%)