United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	25.20	25.57	25.07	25.39	5,562,876	+0.40(+1.62%)
Mar 28, 2014	24.98	25.29	24.76	24.98	5,014,758	+0.17(+0.70%)
Mar 27, 2014	24.93	25.44	24.75	24.81	7,449,057	-0.28(-1.10%)
Mar 26, 2014	25.71	25.88	25.03	25.08	6,485,387	-0.42(-1.66%)
Mar 25, 2014	25.46	25.83	25.40	25.51	6,226,356	+0.38(+1.50%)
Mar 24, 2014	25.01	25.40	24.78	25.13	6,146,720	+0.22(+0.89%)
Mar 21, 2014	24.58	25.15	24.21	24.91	9,936,755	+0.86(+3.56%)
Mar 20, 2014	23.37	24.25	23.34	24.05	6,414,214	+0.49(+2.07%)
Mar 19, 2014	23.31	23.77	23.16	23.57	6,478,364	+0.12(+0.51%)
Mar 18, 2014	22.21	23.45	22.15	23.45	7,319,721	+1.20(+5.42%)
Mar 17, 2014	22.26	22.47	21.93	22.24	5,164,950	+0.13(+0.58%)
Mar 14, 2014	21.83	22.28	21.83	22.11	6,737,089	-0.32(-1.43%)
Mar 13, 2014	23.03	23.19	22.23	22.44	5,975,205	-0.42(-1.85%)
Mar 12, 2014	22.73	23.24	22.71	22.86	5,961,611	+0.07(+0.32%)
Mar 11, 2014	22.61	23.28	22.60	22.79	7,387,756	+0.26(+1.14%)
Mar 10, 2014	22.89	22.91	22.07	22.53	9,122,175	-0.31(-1.37%)
Mar 07, 2014	23.11	23.11	22.30	22.84	6,642,630	-0.22(-0.96%)
Mar 06, 2014	22.65	23.25	22.64	23.06	4,599,196	+0.59(+2.62%)
Mar 05, 2014	22.35	22.60	22.12	22.47	4,325,487	+0.06(+0.29%)
Mar 04, 2014	22.25	22.53	22.11	22.41	6,087,781	+0.29(+1.29%)
Mar 03, 2014	21.98	22.25	21.86	22.12	5,416,742	-0.15(-0.66%)
Feb 28, 2014	22.39	22.68	22.10	22.27	6,368,777	-0.30(-1.34%)
Feb 27, 2014	22.36	22.65	22.32	22.57	5,296,101	+0.30(+1.36%)
Feb 26, 2014	21.86	22.38	21.53	22.27	7,712,010	+0.48(+2.19%)
Feb 25, 2014	22.11	22.16	21.44	21.79	11,095,184	-0.42(-1.90%)
Feb 24, 2014	22.59	22.99	22.15	22.22	9,620,733	-0.77(-3.36%)
Feb 21, 2014	23.07	23.34	22.73	22.99	6,714,158	-0.10(-0.44%)
Feb 20, 2014	22.72	23.21	22.71	23.09	8,338,462	+0.23(+1.01%)
Feb 19, 2014	23.15	23.36	22.58	22.86	19,162,540	-1.73(-7.03%)
Feb 18, 2014	25.10	25.11	24.57	24.59	5,411,480	-0.45(-1.80%)
Feb 14, 2014	24.53	25.04	25.04	25.04	7,648,547	+0.61(+2.48%)
Feb 13, 2014	23.81	24.46	23.68	24.43	5,100,942	+0.42(+1.76%)
Feb 12, 2014	24.26	24.56	23.72	24.01	6,866,900	-0.02(-0.08%)
Feb 11, 2014	23.04	24.14	22.96	24.03	9,838,944	+0.50(+2.11%)
Feb 10, 2014	23.37	23.96	23.19	23.53	6,201,171	+0.05(+0.20%)
Feb 07, 2014	23.82	24.04	23.04	23.48	7,553,332	+0.06(+0.27%)
Feb 06, 2014	22.84	23.44	22.79	23.42	5,577,135	+0.64(+2.82%)
Feb 05, 2014	23.13	23.17	22.46	22.78	10,441,457	-0.33(-1.43%)
Feb 04, 2014	23.04	23.27	22.92	23.11	5,120,382	+0.11(+0.48%)
Feb 03, 2014	24.00	24.01	22.59	23.00	10,526,670	-0.96(-4.02%)
Jan 31, 2014	23.86	24.39	23.59	23.96	7,351,117	-0.11(-0.46%)
Jan 30, 2014	23.80	24.22	23.39	24.07	9,294,702	+0.53(+2.26%)
Jan 29, 2014	23.08	23.99	22.85	23.54	12,429,318	+0.28(+1.22%)
Jan 28, 2014	23.95	24.24	22.68	23.26	19,412,768	-0.10(-0.43%)
Jan 27, 2014	23.24	23.62	22.45	23.36	14,303,857	+0.16(+0.67%)
Jan 24, 2014	23.91	23.91	23.11	23.20	9,827,934	-0.97(-4.02%)
Jan 23, 2014	24.25	24.43	23.92	24.17	6,271,686	-0.18(-0.75%)
Jan 22, 2014	24.54	24.71	24.19	24.36	7,465,696	-0.13(-0.52%)
Jan 21, 2014	25.28	25.33	24.42	24.49	10,671,968	-0.68(-2.70%)
Jan 17, 2014	25.99	25.16	25.16	25.16	9,643,394	-0.84(-3.21%)
Jan 16, 2014	26.48	26.66	25.85	26.00	6,881,252	-0.37(-1.39%)
Jan 15, 2014	26.78	27.05	26.27	26.37	7,412,369	-0.41(-1.54%)
Jan 14, 2014	26.05	26.83	26.04	26.78	8,315,072	+1.15(+4.48%)
Jan 13, 2014	26.27	26.48	25.47	25.63	5,965,850	-0.58(-2.21%)
Jan 10, 2014	25.91	26.45	25.64	26.21	6,277,860	+0.24(+0.92%)
Jan 09, 2014	27.33	27.33	25.78	25.97	10,448,022	-1.19(-4.39%)
Jan 08, 2014	26.98	27.38	26.72	27.16	5,326,400	+0.15(+0.54%)
Jan 07, 2014	27.19	27.35	26.91	27.02	5,153,011	-0.12(-0.44%)
Jan 06, 2014	27.28	27.44	26.83	27.14	6,067,595	-0.30(-1.10%)
Jan 03, 2014	27.62	27.91	27.30	27.44	5,793,775	-0.35(-1.26%)