X: Historical Prices for UNITED STATES STEEL

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	45.45	46.50	44.95	46.01	21,771,700	46.01
8-Feb-10	44.82	45.90	43.64	44.09	16,556,700	44.09
8-Feb-10	$ 0.05 Dividend
5-Feb-10	44.17	44.83	42.32	44.78	28,598,300	44.73
4-Feb-10	45.71	45.82	44.02	44.07	20,370,300	44.02
3-Feb-10	47.29	48.13	46.60	46.82	12,703,800	46.77
2-Feb-10	48.20	48.25	46.90	48.05	20,656,200	48.00
1-Feb-10	45.17	47.37	45.08	47.32	19,375,000	47.27
29-Jan-10	46.12	47.50	43.75	44.43	29,901,900	44.38
28-Jan-10	47.27	47.66	45.23	45.58	27,279,900	45.53
27-Jan-10	48.75	49.01	45.05	46.60	48,032,200	46.55
26-Jan-10	52.66	53.40	49.48	49.61	41,417,600	49.55
25-Jan-10	56.77	57.49	55.00	56.23	16,024,500	56.17
22-Jan-10	56.30	58.47	54.30	55.00	28,085,900	54.94
21-Jan-10	63.29	63.86	57.64	57.67	26,907,300	57.61
20-Jan-10	64.02	64.08	62.24	63.26	15,164,600	63.19
19-Jan-10	62.91	65.53	62.65	65.44	14,130,200	65.37
15-Jan-10	63.26	63.63	61.62	62.04	12,631,800	61.97
14-Jan-10	63.32	63.87	62.45	63.56	11,051,000	63.49
13-Jan-10	63.70	63.95	61.42	63.17	13,217,000	63.10
12-Jan-10	61.84	64.72	61.80	62.93	22,930,900	62.86
11-Jan-10	66.20	66.45	62.80	62.93	19,441,300	62.86
8-Jan-10	60.84	66.08	60.76	65.34	25,997,900	65.27
7-Jan-10	60.24	61.00	58.87	60.91	12,132,800	60.84
6-Jan-10	57.92	60.80	57.85	60.40	11,831,200	60.33
5-Jan-10	58.07	58.45	57.27	57.83	9,003,200	57.77
4-Jan-10	56.42	58.37	56.21	57.91	10,339,400	57.85
31-Dec-09	55.75	56.15	55.06	55.12	3,589,500	55.06
30-Dec-09	53.93	55.97	53.83	55.51	8,010,200	55.45
29-Dec-09	56.77	56.89	54.56	54.71	8,529,900	54.65
28-Dec-09	57.56	58.19	56.03	56.49	8,671,100	56.43
24-Dec-09	55.26	57.02	55.14	56.86	6,140,000	56.80
23-Dec-09	53.28	55.11	53.08	55.01	7,072,700	54.95
22-Dec-09	52.34	53.20	51.69	53.10	8,071,000	53.04
21-Dec-09	49.84	52.47	49.81	52.35	10,823,400	52.29
18-Dec-09	49.42	49.47	48.36	49.23	7,299,200	49.18
17-Dec-09	49.26	49.60	48.62	48.73	7,409,800	48.68
16-Dec-09	48.95	49.88	48.74	49.67	9,334,100	49.61
15-Dec-09	48.18	49.20	48.09	48.27	5,914,100	48.22
14-Dec-09	46.50	48.75	46.50	48.61	8,325,800	48.56
11-Dec-09	46.45	47.44	46.00	47.14	8,329,200	47.09
10-Dec-09	46.62	47.14	45.83	46.07	9,681,300	46.02
9-Dec-09	44.56	46.84	44.04	46.74	13,987,000	46.69
8-Dec-09	44.20	44.68	43.71	44.23	8,068,400	44.18
7-Dec-09	44.16	45.62	44.16	44.75	8,495,900	44.70
4-Dec-09	45.78	46.40	43.31	44.39	13,953,200	44.34
3-Dec-09	45.64	46.07	44.78	44.95	9,468,400	44.90
2-Dec-09	45.39	46.05	45.08	45.42	7,417,000	45.37
1-Dec-09	45.61	46.06	45.01	45.18	10,081,400	45.13
30-Nov-09	44.55	44.96	44.05	44.66	13,503,300	44.61
27-Nov-09	41.74	43.49	41.55	43.05	6,189,600	43.00
25-Nov-09	42.51	43.71	42.23	43.67	7,724,200	43.62
24-Nov-09	42.15	42.27	41.31	42.04	7,036,600	41.99
23-Nov-09	42.15	42.90	42.02	42.22	7,529,800	42.17
20-Nov-09	40.45	41.40	40.15	41.32	7,753,500	41.27
19-Nov-09	42.12	42.23	40.60	41.28	9,787,400	41.23
18-Nov-09	42.55	43.27	42.35	42.73	10,153,500	42.68
17-Nov-09	41.22	42.46	41.01	42.30	8,513,300	42.25
16-Nov-09	40.78	41.83	40.69	41.37	11,012,700	41.32
13-Nov-09	39.16	40.15	39.05	39.49	8,159,600	39.45
12-Nov-09	39.14	40.25	38.83	39.04	10,463,200	39.00
11-Nov-09	38.82	39.82	38.73	39.30	12,488,300	39.26
10-Nov-09	38.56	38.56	37.45	38.08	9,527,900	38.04
9-Nov-09	38.03	38.97	38.03	38.71	8,981,700	38.67
6-Nov-09	36.31	38.00	36.17	37.38	13,742,600	37.34
6-Nov-09	$ 0.05 Dividend
5-Nov-09	36.17	36.84	35.81	36.81	9,105,800	36.72
4-Nov-09	36.50	37.46	35.45	35.55	17,368,900	35.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions