Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Steel Ord (OP: NISTF )

21.00 UNCHANGED
Streaming Delayed Price Updated: 12:10 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2012 2.160 2.160 2.160 2.160 0 -0.08(-3.57%)
May 29, 2012 2.240 2.240 2.240 2.240 30,438 -0.06(-2.61%)
May 24, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
May 23, 2012 2.280 2.300 2.280 2.300 1,903 -0.05(-2.13%)
May 22, 2012 2.220 2.350 2.220 2.350 2,116 -0.02(-0.84%)
May 21, 2012 2.370 2.370 2.370 2.370 6,392 +0.00(+0.00%)
May 17, 2012 2.370 2.370 2.370 11,244 +0.15(+6.76%)
May 15, 2012 2.220 2.220 2.220 0 -0.03(-1.33%)
May 14, 2012 2.250 2.250 2.250 2.250 1,312 -0.13(-5.46%)
May 11, 2012 2.380 2.380 2.380 2.380 5,223 -0.03(-1.24%)
May 10, 2012 2.410 2.410 2.410 2.410 1,358 +0.02(+0.84%)
May 09, 2012 2.390 2.390 2.390 2.390 588 +0.14(+6.22%)
May 08, 2012 2.250 2.250 2.250 2.250 6,889 -0.20(-8.16%)
May 07, 2012 2.450 2.450 2.450 2.450 9,270 +0.00(+0.00%)
May 04, 2012 2.450 2.450 2.450 2.450 4,472 -0.02(-0.81%)
May 03, 2012 2.320 2.470 2.320 2.470 5,800 -0.03(-1.20%)
May 01, 2012 2.500 2.500 2.500 0 +0.05(+2.04%)
Apr 30, 2012 2.400 2.450 2.450 2.450 320 +0.05(+2.08%)
Apr 25, 2012 2.400 2.400 2.400 0 -0.15(-5.88%)
Apr 24, 2012 2.550 2.550 2.550 2.550 1,512 +0.13(+5.37%)
Apr 23, 2012 2.550 2.550 2.420 2.420 1,834 -0.16(-6.20%)
Apr 20, 2012 2.580 2.580 2.580 2.580 1,626 +0.00(+0.00%)
Apr 17, 2012 2.580 2.580 2.580 0 -0.12(-4.44%)
Apr 16, 2012 2.700 2.700 2.700 2.700 1,260 +0.05(+1.89%)
Apr 12, 2012 2.650 2.650 2.650 0 +0.11(+4.33%)
Apr 11, 2012 2.540 2.540 2.540 2.540 1,550 -0.16(-5.93%)
Apr 09, 2012 2.700 2.700 2.700 26,518 -0.10(-3.57%)
Apr 05, 2012 2.800 2.800 2.800 2.800 1,295 +0.20(+7.69%)
Apr 03, 2012 2.600 2.600 2.600 0 -0.10(-3.70%)
Mar 29, 2012 2.700 2.700 2.700 0 -0.05(-1.82%)
Mar 27, 2012 2.750 2.750 2.750 0 +0.05(+1.85%)
Mar 26, 2012 2.700 2.700 2.700 2.700 1,720 -0.20(-6.90%)
Mar 23, 2012 2.900 2.900 2.900 2.900 1,245 +0.00(+0.00%)
Mar 22, 2012 2.750 2.900 2.750 2.900 3,087 +0.00(+0.00%)
Mar 21, 2012 2.850 2.900 2.850 2.900 14,681 -0.04(-1.36%)
Mar 20, 2012 2.940 2.940 2.940 2.940 5,915 -0.01(-0.34%)
Mar 19, 2012 2.950 2.950 2.950 2.950 3,409 +0.00(+0.00%)
Mar 16, 2012 2.950 2.950 2.950 2.950 6,288 +0.05(+1.72%)
Mar 12, 2012 2.900 2.900 2.900 0 +0.13(+4.69%)
Mar 09, 2012 2.770 2.770 2.770 2.770 1,000 -0.02(-0.72%)
Mar 08, 2012 2.790 2.790 2.790 2.790 3,606 +0.19(+7.31%)
Mar 07, 2012 2.600 2.600 2.600 2.600 494 -0.25(-8.77%)
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.