Wednesday, February 10, 2010, 2:50am EST - Canadian Markets open in 6 hours and 40 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

United States Steel Corp. (X)

 On Feb 9: 46.01 USD  Up 1.92 (4.35%)  
MORE ON X
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
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 Cash 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 Cash 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 Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices