Stock Quote for NYSE, X - Usx Corporation

UNITED STATES STEEL

11/20/09 17:51

LAST: 41.32	CHANGE: 0.04	OPEN: 40.45	HIGH: 41.40	ASK: 35.75	VOLUME: 7,753,501
LAST: 41.32	CHANGE(%): 0.10	PREV: 41.28	LOW: 40.15	BID: 34.85	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	40.45	41.40	40.15	41.32	7,756,300
11/19/09	42.12	42.23	40.60	41.28	9,788,600
11/18/09	42.55	43.27	42.35	42.73	10,155,000
11/17/09	41.22	42.46	41.01	42.30	8,518,700
11/16/09	40.78	41.83	40.69	41.37	11,020,200
11/13/09	39.16	40.15	39.05	39.49	8,167,200
11/12/09	39.14	40.25	38.83	39.04	10,465,300
11/11/09	38.82	39.82	38.73	39.30	12,489,800
11/10/09	38.56	38.56	37.45	38.08	9,531,200
11/09/09	38.03	38.97	38.03	38.71	8,983,400
11/06/09	36.31	38.00	36.17	37.38	13,744,700
11/05/09	36.17	36.84	35.81	36.81	9,110,400
11/04/09	36.50	37.46	35.45	35.55	17,378,200
11/03/09	33.97	35.92	33.75	35.50	13,299,300
11/02/09	35.07	35.80	33.25	34.48	16,644,600
10/30/09	36.82	38.00	33.97	34.49	18,633,500
10/29/09	36.76	38.25	36.51	36.74	18,629,800
10/28/09	37.20	37.38	35.22	35.53	17,830,100
10/27/09	40.26	40.30	36.83	37.41	23,981,600
10/26/09	41.31	42.28	40.36	40.58	11,976,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist