X: Historical Prices for UNITED STATES STEEL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.45	41.40	40.15	41.32	7,753,500	41.32
19-Nov-09	42.12	42.23	40.60	41.28	9,787,400	41.28
18-Nov-09	42.55	43.27	42.35	42.73	10,153,500	42.73
17-Nov-09	41.22	42.46	41.01	42.30	8,513,300	42.30
16-Nov-09	40.78	41.83	40.69	41.37	11,012,700	41.37
13-Nov-09	39.16	40.15	39.05	39.49	8,159,600	39.49
12-Nov-09	39.14	40.25	38.83	39.04	10,463,200	39.04
11-Nov-09	38.82	39.82	38.73	39.30	12,488,300	39.30
10-Nov-09	38.56	38.56	37.45	38.08	9,527,900	38.08
9-Nov-09	38.03	38.97	38.03	38.71	8,981,700	38.71
6-Nov-09	36.31	38.00	36.17	37.38	13,742,600	37.38
6-Nov-09	$ 0.05 Dividend
5-Nov-09	36.17	36.84	35.81	36.81	9,105,800	36.76
4-Nov-09	36.50	37.46	35.45	35.55	17,368,900	35.50
3-Nov-09	33.97	35.92	33.75	35.50	13,312,100	35.45
2-Nov-09	35.07	35.80	33.25	34.48	16,642,700	34.43
30-Oct-09	36.82	38.00	33.97	34.49	18,628,500	34.44
29-Oct-09	36.76	38.25	36.51	36.74	18,624,000	36.69
28-Oct-09	37.20	37.38	35.22	35.53	17,827,200	35.48
27-Oct-09	40.26	40.30	36.83	37.41	23,976,700	37.36
26-Oct-09	41.31	42.28	40.36	40.58	11,967,000	40.52
23-Oct-09	42.25	42.50	40.59	40.87	9,129,100	40.81
22-Oct-09	41.73	42.00	40.29	41.63	10,555,900	41.57
21-Oct-09	41.90	43.10	41.55	42.11	12,356,600	42.05
20-Oct-09	43.34	43.34	41.51	42.28	12,786,000	42.22
19-Oct-09	43.69	43.80	42.50	42.57	11,705,800	42.51
16-Oct-09	44.64	44.71	43.31	43.44	10,927,500	43.38
15-Oct-09	44.50	45.87	44.30	45.63	9,333,700	45.57
14-Oct-09	44.88	45.29	44.22	45.04	11,751,400	44.98
13-Oct-09	42.43	43.97	41.86	43.81	11,806,200	43.75
12-Oct-09	44.11	44.18	42.26	42.41	11,470,100	42.35
9-Oct-09	43.81	44.16	43.32	43.85	7,535,800	43.79
8-Oct-09	43.96	44.57	43.16	44.12	11,451,800	44.06
7-Oct-09	42.84	43.29	41.92	42.59	9,693,000	42.53
6-Oct-09	43.62	43.80	42.20	42.65	13,097,100	42.59
5-Oct-09	41.37	42.87	41.00	42.63	12,846,600	42.57
2-Oct-09	41.37	41.93	40.40	40.75	17,370,600	40.69
1-Oct-09	44.04	44.33	42.15	42.26	14,392,700	42.20
30-Sep-09	46.17	46.31	43.93	44.37	14,784,500	44.31
29-Sep-09	46.20	46.97	45.43	45.56	10,282,000	45.50
28-Sep-09	46.26	47.25	45.20	46.31	10,939,300	46.25
25-Sep-09	47.22	48.40	46.34	46.63	9,523,000	46.57
24-Sep-09	50.09	50.20	47.52	47.96	11,931,300	47.89
23-Sep-09	50.25	51.65	49.60	49.83	13,335,100	49.76
22-Sep-09	49.56	50.33	49.22	50.24	9,930,000	50.17
21-Sep-09	47.77	48.38	47.26	48.02	8,384,800	47.95
18-Sep-09	49.42	49.65	48.40	49.03	11,286,200	48.96
17-Sep-09	49.50	50.45	48.59	49.15	13,600,900	49.08
16-Sep-09	50.16	50.62	49.33	49.81	16,574,500	49.74
15-Sep-09	46.59	49.87	46.50	48.98	17,988,700	48.91
14-Sep-09	44.81	46.80	44.61	46.72	10,253,200	46.66
11-Sep-09	46.62	47.27	45.03	45.86	14,028,700	45.80
10-Sep-09	44.23	45.97	43.75	45.75	11,768,200	45.69
9-Sep-09	43.68	44.66	42.79	44.30	11,042,300	44.24
8-Sep-09	43.48	43.86	42.75	43.28	9,073,400	43.22
4-Sep-09	42.14	42.61	41.38	42.36	6,949,000	42.30
3-Sep-09	42.69	42.85	41.51	42.16	7,473,000	42.10
2-Sep-09	41.67	42.30	41.10	41.71	7,947,500	41.65
1-Sep-09	43.39	44.79	41.78	41.95	14,146,400	41.89
31-Aug-09	43.61	43.93	43.17	43.78	8,975,400	43.72
28-Aug-09	44.34	44.79	43.65	44.60	12,039,900	44.54
27-Aug-09	43.33	43.81	41.84	43.44	13,257,000	43.38
26-Aug-09	44.00	44.27	43.02	43.24	13,394,600	43.18
25-Aug-09	45.40	45.76	44.19	44.32	9,953,200	44.26
24-Aug-09	45.50	46.15	44.82	45.00	10,430,700	44.94
21-Aug-09	44.50	45.24	44.43	44.86	9,665,600	44.80
20-Aug-09	43.31	43.94	43.21	43.71	9,639,700	43.65
* 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