United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	40.15	40.53	39.69	39.76	6,445,493	+0.03(+0.07%)
May 23, 2011	39.79	39.94	39.43	39.73	8,302,253	-0.68(-1.69%)
May 20, 2011	40.77	40.94	40.18	40.42	8,727,972	-0.43(-1.06%)
May 19, 2011	41.28	41.61	40.61	40.85	9,451,073	-0.21(-0.50%)
May 18, 2011	40.50	41.35	40.22	41.05	7,087,250	+0.61(+1.51%)
May 17, 2011	40.24	40.71	39.69	40.44	7,909,669	+0.09(+0.22%)
May 16, 2011	39.98	41.31	39.96	40.35	7,609,447	+0.22(+0.54%)
May 13, 2011	40.95	41.08	39.97	40.14	10,186,501	-0.85(-2.08%)
May 12, 2011	40.95	41.53	40.76	40.99	8,693,296	-0.06(-0.15%)
May 11, 2011	42.11	42.15	40.80	41.05	10,006,182	-0.97(-2.31%)
May 10, 2011	42.50	42.59	41.40	42.02	8,464,264	+0.09(+0.21%)
May 09, 2011	41.65	42.34	41.46	41.93	8,683,857	+0.93(+2.28%)
May 06, 2011	42.17	42.27	40.65	41.00	10,754,874	-0.41(-1.00%)
May 05, 2011	41.59	42.10	41.19	41.41	10,447,500	-0.61(-1.45%)
May 04, 2011	42.63	42.63	41.80	42.02	9,680,763	-0.61(-1.43%)
May 03, 2011	41.91	43.07	41.90	42.63	10,301,441	+0.62(+1.47%)
May 02, 2011	42.00	43.03	41.93	42.01	8,176,134	-0.83(-1.93%)
Apr 29, 2011	42.85	43.34	42.54	42.84	10,634,910	+0.04(+0.10%)
Apr 28, 2011	42.67	43.07	42.10	42.80	12,829,362	+0.26(+0.61%)
Apr 27, 2011	44.29	44.30	42.32	42.54	23,157,296	-2.11(-4.73%)
Apr 26, 2011	46.36	46.37	44.47	44.65	22,529,682	-1.89(-4.07%)
Apr 25, 2011	46.76	46.90	46.36	46.54	6,309,680	+0.09(+0.19%)
Apr 21, 2011	47.78	47.81	46.38	46.45	8,121,717	-0.92(-1.93%)
Apr 20, 2011	48.30	48.33	47.01	47.37	9,412,299	+0.01(+0.02%)
Apr 19, 2011	46.06	47.55	46.06	47.36	15,559,138	+2.02(+4.46%)
Apr 18, 2011	44.54	45.36	44.25	45.34	9,876,648	-0.03(-0.06%)
Apr 15, 2011	45.71	45.82	45.14	45.36	7,372,755	-0.30(-0.65%)
Apr 14, 2011	45.14	46.38	44.99	45.66	12,087,705	+0.21(+0.45%)
Apr 13, 2011	45.82	46.14	44.85	45.45	10,971,995	+0.09(+0.20%)
Apr 12, 2011	45.66	46.05	45.12	45.36	14,170,942	-1.08(-2.32%)
Apr 11, 2011	47.47	47.52	46.02	46.44	10,943,117	-0.97(-2.05%)
Apr 08, 2011	48.56	48.58	47.16	47.41	11,815,510	-0.82(-1.69%)
Apr 07, 2011	48.80	49.17	48.04	48.23	12,742,911	-0.78(-1.59%)
Apr 06, 2011	49.66	50.06	48.71	49.01	8,017,826	-0.05(-0.11%)
Apr 05, 2011	48.33	49.87	48.15	49.06	11,147,428	+0.56(+1.15%)
Apr 04, 2011	48.76	49.33	48.07	48.51	7,253,924	-0.09(-0.18%)
Apr 01, 2011	48.75	48.96	47.74	48.60	11,668,464	+0.16(+0.33%)
Mar 31, 2011	49.58	49.65	48.22	48.43	14,363,683	-2.13(-4.21%)
Mar 30, 2011	50.56	50.56	50.56	50.56	9,373,000	-0.42(-0.83%)
Mar 29, 2011	49.98	51.32	49.49	50.98	9,843,687	+1.24(+2.49%)
Mar 28, 2011	49.29	50.93	49.05	49.75	11,968,104	+0.34(+0.69%)
Mar 25, 2011	49.24	50.20	49.14	49.40	15,341,302	+0.33(+0.68%)
Mar 24, 2011	48.83	49.23	47.62	49.07	13,644,651	+0.45(+0.92%)
Mar 23, 2011	47.82	49.16	47.71	48.62	10,111,397	+0.66(+1.37%)
Mar 22, 2011	48.43	48.86	47.45	47.97	9,006,287	-0.66(-1.37%)
Mar 21, 2011	48.40	48.70	48.11	48.63	10,716,053	+0.66(+1.37%)
Mar 18, 2011	49.88	50.04	47.87	47.98	12,648,100	-1.18(-2.39%)
Mar 17, 2011	49.60	50.09	48.84	49.15	9,532,271	+0.73(+1.50%)
Mar 16, 2011	48.87	50.46	47.26	48.43	20,043,476	-0.09(-0.19%)
Mar 15, 2011	48.38	49.05	48.32	48.52	12,433,405	-0.84(-1.69%)
Mar 14, 2011	49.94	50.02	48.67	49.35	8,540,602	-0.16(-0.33%)
Mar 11, 2011	47.94	49.72	47.81	49.51	12,280,380	+2.15(+4.53%)
Mar 10, 2011	47.71	48.12	46.79	47.37	10,566,662	-0.99(-2.04%)
Mar 09, 2011	49.75	49.76	48.04	48.35	13,489,049	-1.68(-3.36%)
Mar 08, 2011	48.86	50.26	48.23	50.03	9,871,143	+1.20(+2.46%)
Mar 07, 2011	50.15	50.21	48.39	48.83	9,332,964	-1.29(-2.58%)
Mar 04, 2011	50.98	51.14	49.57	50.12	8,821,161	-0.84(-1.64%)
Mar 03, 2011	50.79	51.07	49.84	50.96	10,054,200	+0.94(+1.89%)
Mar 02, 2011	49.64	51.04	49.53	50.02	10,643,403	+0.66(+1.33%)