Nippon Steel Ord (OP: NISTF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.850	6.850	6.850	6.850	1,500	+0.00(+0.00%)
May 30, 2007	6.850	6.850	6.850	6.850	6,000	+0.00(+0.00%)
May 29, 2007	6.850	6.850	6.850	6.850	100	-0.10(-1.44%)
May 25, 2007	6.950	6.950	6.950	6.950	19,100	-0.20(-2.80%)
May 24, 2007	7.150	7.150	7.150	7.150	0	+0.00(+0.00%)
May 23, 2007	7.150	7.150	7.150	7.150	0	+0.00(+0.00%)
May 22, 2007	7.150	7.150	7.150	7.150	0	+0.00(+0.00%)
May 21, 2007	7.150	7.150	7.150	7.150	1,000	+0.10(+1.42%)
May 18, 2007	7.050	7.050	7.050	7.050	0	+0.00(+0.00%)
May 17, 2007	7.050	7.050	7.050	7.050	0	+0.00(+0.00%)
May 16, 2007	7.050	7.050	7.050	7.050	0	+0.00(+0.00%)
May 15, 2007	7.050	7.050	7.050	7.050	0	+0.00(+0.00%)
May 14, 2007	7.050	7.050	7.050	7.050	0	+0.00(+0.00%)
May 11, 2007	7.050	7.050	7.050	7.050	0	+0.00(+0.00%)
May 10, 2007	7.050	7.050	7.050	7.050	0	+0.00(+0.00%)
May 09, 2007	7.050	7.050	7.050	7.050	10,000	+0.00(+0.00%)
May 08, 2007	7.050	7.050	7.050	7.050	0	+0.00(+0.00%)
May 07, 2007	7.050	7.050	7.050	7.050	1,000	+0.40(+6.02%)
May 04, 2007	6.650	6.650	6.650	6.650	0	+0.00(+0.00%)
May 03, 2007	6.650	6.650	6.650	6.650	0	+0.00(+0.00%)
May 02, 2007	6.650	6.650	6.650	6.650	0	+0.00(+0.00%)
May 01, 2007	6.650	6.650	6.650	6.650	0	+0.00(+0.00%)
Apr 30, 2007	6.650	6.650	6.650	6.650	100	+0.36(+5.74%)
Apr 27, 2007	6.289	6.289	6.289	6.289	0	+0.00(+0.00%)
Apr 26, 2007	6.289	6.450	6.289	6.289	9,200	-0.21(-3.24%)
Apr 25, 2007	6.500	6.500	6.500	6.500	0	+0.00(+0.00%)
Apr 24, 2007	6.500	6.500	6.500	6.500	66,000	-0.05(-0.76%)
Apr 23, 2007	6.550	6.550	6.550	6.550	10,000	-0.20(-2.96%)
Apr 20, 2007	6.750	6.750	6.750	6.750	0	+0.00(+0.00%)
Apr 19, 2007	6.750	6.750	6.750	6.750	0	+0.00(+0.00%)
Apr 18, 2007	6.750	6.750	6.600	6.750	2,200	+0.20(+3.05%)
Apr 17, 2007	6.550	6.550	6.550	6.550	0	+0.00(+0.00%)
Apr 16, 2007	6.550	6.550	6.550	6.550	0	+0.00(+0.00%)
Apr 13, 2007	6.550	6.550	6.550	6.550	700	-0.40(-5.76%)
Apr 12, 2007	6.950	6.950	6.950	6.950	4,000	+0.00(+0.00%)
Apr 11, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Apr 10, 2007	6.950	6.950	6.950	6.950	29,000	+0.00(+0.00%)
Apr 09, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Apr 05, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Apr 04, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Apr 03, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Apr 02, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Mar 30, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Mar 29, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Mar 28, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Mar 27, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Mar 26, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Mar 23, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Mar 22, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Mar 21, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Mar 20, 2007	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Mar 19, 2007	6.950	7.050	6.950	6.950	17,000	-0.75(-9.74%)
Mar 16, 2007	7.700	7.700	7.700	7.700	0	+0.00(+0.00%)
Mar 15, 2007	7.700	7.700	7.700	7.700	0	+0.00(+0.00%)
Mar 14, 2007	7.700	7.700	7.700	7.700	0	+0.00(+0.00%)
Mar 13, 2007	7.700	7.700	7.700	7.700	0	+0.00(+0.00%)
Mar 12, 2007	7.700	7.700	7.700	7.700	1,400	+0.10(+1.32%)
Mar 09, 2007	7.600	7.600	7.600	7.600	3,300	-0.15(-1.94%)
Mar 08, 2007	7.750	7.750	7.750	7.750	200	+0.50(+6.90%)
Mar 07, 2007	7.250	7.250	7.250	7.250	6,000	+0.00(+0.00%)
Mar 06, 2007	7.250	7.450	7.250	7.250	2,200	+0.45(+6.62%)
Mar 05, 2007	6.800	6.800	6.650	6.800	3,000	-0.25(-3.55%)
Mar 02, 2007	7.050	7.050	7.050	7.050	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.