CLF: Historical Prices for CLIFFS NATURAL

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	43.77	45.47	43.20	45.26	3,731,000	45.26
24-Nov-09	43.49	43.61	42.25	43.45	3,365,000	43.45
23-Nov-09	44.37	44.83	42.26	42.54	3,670,000	42.54
20-Nov-09	41.48	43.24	41.27	43.02	3,114,600	43.02
19-Nov-09	42.36	42.58	41.26	42.28	2,840,500	42.28
18-Nov-09	44.38	44.55	42.55	43.04	3,688,800	43.04
18-Nov-09	$ 0.088 Dividend
17-Nov-09	42.98	44.15	42.61	44.03	3,511,500	43.94
16-Nov-09	42.01	44.55	42.01	43.37	6,576,400	43.28
13-Nov-09	39.14	41.37	38.75	41.30	5,620,100	41.22
12-Nov-09	39.05	39.74	38.53	38.95	4,304,500	38.87
11-Nov-09	38.94	39.65	38.70	38.96	4,037,300	38.88
10-Nov-09	37.55	38.18	37.00	37.86	2,395,400	37.78
9-Nov-09	37.28	37.90	37.03	37.80	2,779,600	37.72
6-Nov-09	35.86	37.37	35.56	36.18	3,106,300	36.11
5-Nov-09	36.40	36.95	36.10	36.67	3,424,600	36.60
4-Nov-09	36.96	37.39	35.95	36.07	5,375,600	36.00
3-Nov-09	34.40	36.63	34.12	36.06	4,068,300	35.99
2-Nov-09	36.40	37.55	34.19	35.46	6,133,900	35.39
30-Oct-09	35.99	37.40	34.92	35.57	9,915,300	35.50
29-Oct-09	34.00	35.97	34.00	34.87	5,451,900	34.80
28-Oct-09	34.99	35.37	32.87	33.17	5,978,000	33.10
27-Oct-09	37.08	37.26	34.86	35.52	5,259,600	35.45
26-Oct-09	37.96	39.43	36.93	37.20	3,962,500	37.13
23-Oct-09	38.76	39.36	37.45	37.83	3,668,900	37.75
22-Oct-09	38.45	38.68	36.86	38.63	4,003,600	38.55
21-Oct-09	37.87	40.21	37.50	38.63	5,057,200	38.55
20-Oct-09	39.85	39.85	37.05	38.14	4,181,800	38.06
19-Oct-09	39.33	39.38	38.46	38.70	3,455,300	38.62
16-Oct-09	38.93	39.75	38.52	38.78	4,309,800	38.70
15-Oct-09	38.34	40.05	38.19	39.78	5,712,200	39.70
14-Oct-09	36.71	39.10	36.49	38.85	7,299,300	38.77
13-Oct-09	35.78	36.04	35.04	35.74	3,617,200	35.67
12-Oct-09	36.19	36.87	35.35	35.89	3,007,200	35.82
9-Oct-09	35.32	36.09	34.80	35.54	3,543,100	35.47
8-Oct-09	34.26	35.92	33.95	35.68	9,058,100	35.61
7-Oct-09	32.73	33.36	32.55	33.21	3,241,600	33.14
6-Oct-09	32.89	33.60	32.00	32.62	3,847,700	32.55
5-Oct-09	30.52	32.33	30.45	32.12	3,938,100	32.06
2-Oct-09	29.43	30.99	29.05	30.18	5,608,200	30.12
1-Oct-09	32.15	32.33	30.45	30.54	4,867,800	30.48
30-Sep-09	33.63	33.80	32.08	32.36	4,120,400	32.30
29-Sep-09	33.10	33.84	32.71	33.05	3,891,100	32.98
28-Sep-09	32.69	33.21	32.00	32.93	2,976,000	32.86
25-Sep-09	32.23	32.76	31.64	32.37	4,276,100	32.31
24-Sep-09	33.84	33.91	32.30	32.60	3,934,400	32.53
23-Sep-09	34.86	34.86	33.38	33.57	3,865,400	33.50
22-Sep-09	34.46	34.97	34.05	34.45	3,811,800	34.38
21-Sep-09	33.01	33.72	32.01	33.48	3,765,500	33.41
18-Sep-09	34.53	34.69	33.36	33.75	4,497,300	33.68
17-Sep-09	34.36	35.57	33.76	34.21	9,084,400	34.14
16-Sep-09	32.93	34.36	32.83	33.90	7,055,400	33.83
15-Sep-09	30.48	32.64	30.39	31.95	8,376,500	31.89
14-Sep-09	29.41	30.52	29.01	30.40	5,092,000	30.34
11-Sep-09	29.04	30.89	28.85	30.23	10,293,400	30.17
10-Sep-09	26.71	28.30	26.18	28.10	4,888,100	28.04
9-Sep-09	26.95	27.36	26.20	26.68	3,299,800	26.63
8-Sep-09	26.19	27.08	26.13	27.04	4,180,400	26.99
4-Sep-09	25.53	25.70	24.89	25.57	2,712,300	25.52
3-Sep-09	24.79	25.58	24.28	25.58	4,122,200	25.53
2-Sep-09	24.15	24.66	23.67	24.15	3,475,200	24.10
1-Sep-09	25.20	25.97	24.12	24.31	4,664,000	24.26
31-Aug-09	25.76	25.76	25.07	25.31	4,174,700	25.26
28-Aug-09	26.58	26.74	25.66	26.42	3,865,400	26.37
27-Aug-09	26.86	26.86	25.40	26.11	5,634,500	26.06
26-Aug-09	26.80	27.10	25.92	27.07	4,358,500	27.02
25-Aug-09	28.00	28.13	26.61	26.87	3,072,200	26.82
* 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