Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	154.32	158.16	153.90	154.51	6,004,562	+1.90(+1.24%)
May 29, 2008	155.54	156.78	151.66	152.62	5,023,384	-4.54(-2.89%)
May 28, 2008	151.21	157.62	151.20	157.16	4,810,310	+5.92(+3.92%)
May 27, 2008	154.09	154.10	148.69	151.24	5,531,500	-2.84(-1.85%)
May 26, 2008	154.12	155.67	148.43	154.08	0	+0.00(+0.00%)
May 23, 2008	154.12	155.67	148.43	154.08	6,671,108	+0.07(+0.05%)
May 22, 2008	158.43	162.84	152.45	154.01	8,710,873	-3.53(-2.24%)
May 21, 2008	164.13	166.00	157.45	157.54	6,924,513	-7.09(-4.30%)
May 20, 2008	160.14	164.75	156.58	164.63	6,776,537	+3.40(+2.11%)
May 19, 2008	162.97	165.82	160.36	161.23	5,615,835	-0.94(-0.58%)
May 16, 2008	158.50	162.22	158.50	162.17	5,369,146	+4.17(+2.64%)
May 15, 2008	154.51	158.53	154.51	158.00	5,270,025	+4.14(+2.69%)
May 14, 2008	155.52	158.25	153.29	153.86	5,249,508	-1.28(-0.82%)
May 13, 2008	153.54	155.14	151.59	155.14	3,752,665	+1.46(+0.95%)
May 12, 2008	153.52	154.41	150.06	153.68	4,672,842	+0.59(+0.39%)
May 09, 2008	154.32	154.32	148.36	153.09	7,295,151	-1.96(-1.26%)
May 08, 2008	150.97	155.66	150.41	155.05	4,982,571	+5.00(+3.33%)
May 07, 2008	150.64	154.24	147.61	150.05	6,490,624	-0.84(-0.56%)
May 06, 2008	148.14	154.77	147.31	150.89	7,499,845	+1.62(+1.09%)
May 05, 2008	141.30	149.31	140.68	149.27	6,938,073	+8.76(+6.23%)
May 02, 2008	137.33	141.32	135.30	140.51	4,888,788	+4.83(+3.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

United States Steel Corp (NY: X )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

United States Steel Corp (NY: X )

Historical Prices

Sections

Services

Sweetwater Reporter