Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • UNITED STATES STL CORP NEW Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    UNITED STATES STL CORP NEW ( X ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 23977818 40.3000 36.8300 40.2600 37.4100
    10/28/09 17828180 37.3800 35.2200 37.2000 35.5300
    10/29/09 18626537 38.2500 36.5100 36.7600 36.7400
    10/30/09 18628722 38.0000 33.9700 36.8200 34.4900
    11/02/09 16643892 35.8000 33.2500 35.0700 34.4800
    11/03/09 13310104 35.9200 33.7500 33.9700 35.5000
    11/04/09 17373370 37.4600 35.4500 36.5000 35.5500
    11/05/09 9108151 36.8400 35.8100 36.1700 36.8100
    11/06/09 13743356 38.0000 36.1700 36.3100 37.3800
    11/09/09 8982288 38.9700 38.0300 38.0300 38.7100
    11/10/09 9528044 38.5600 37.4500 38.5600 38.0800
    11/11/09 12488497 39.8200 38.7300 38.8200 39.3000
    11/12/09 10465221 40.2500 38.8300 39.1400 39.0400
    11/13/09 8167212 40.1500 39.0500 39.1600 39.4900
    11/16/09 11015696 41.8300 40.6900 40.7800 41.3700
    11/17/09 8516783 42.4600 41.0100 41.2200 42.3000
    11/18/09 10154966 43.2700 42.3500 42.5500 42.7300
    11/19/09 9787567 42.2300 40.6000 42.1200 41.2800
    11/20/09 7755754 41.4000 40.1500 40.4500 41.3200
    11/23/09 7529825 42.9000 42.0200 42.1500 42.2200
    11/24/09 7041879 42.2700 41.3100 42.1500 42.0400
    11/25/09 7723919 43.7100 42.2300 42.5100 43.6700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    UNITED STATES STL CORP NEW ( X ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 23977818 40.3000 36.8300 40.2600 37.4100
    10/28/09 17828180 37.3800 35.2200 37.2000 35.5300
    10/29/09 18626537 38.2500 36.5100 36.7600 36.7400
    10/30/09 18628722 38.0000 33.9700 36.8200 34.4900
    11/02/09 16643892 35.8000 33.2500 35.0700 34.4800
    11/03/09 13310104 35.9200 33.7500 33.9700 35.5000
    11/04/09 17373370 37.4600 35.4500 36.5000 35.5500
    11/05/09 9108151 36.8400 35.8100 36.1700 36.8100
    11/06/09 13743356 38.0000 36.1700 36.3100 37.3800
    11/09/09 8982288 38.9700 38.0300 38.0300 38.7100
    11/10/09 9528044 38.5600 37.4500 38.5600 38.0800
    11/11/09 12488497 39.8200 38.7300 38.8200 39.3000
    11/12/09 10465221 40.2500 38.8300 39.1400 39.0400
    11/13/09 8167212 40.1500 39.0500 39.1600 39.4900
    11/16/09 11015696 41.8300 40.6900 40.7800 41.3700
    11/17/09 8516783 42.4600 41.0100 41.2200 42.3000
    11/18/09 10154966 43.2700 42.3500 42.5500 42.7300
    11/19/09 9787567 42.2300 40.6000 42.1200 41.2800
    11/20/09 7755754 41.4000 40.1500 40.4500 41.3200
    11/23/09 7529825 42.9000 42.0200 42.1500 42.2200
    11/24/09 7041879 42.2700 41.3100 42.1500 42.0400
    11/25/09 7723919 43.7100 42.2300 42.5100 43.6700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: X

    Return

    as of November 27 2009
    1 Month 13.42%
    6 Month 33.51%
    YTD 14.06%
    1 Year 41.91%
    3 Year -41.18%
    5 Year -17.21%
    Calculate the value of

    or shares