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

Nippon Steel Ord (OP: NISTF )

21.00 UNCHANGED
Last 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 23, 2013 2.700 2.700 2.700 2.700 0 +0.20(+8.00%)
May 17, 2013 2.500 2.500 2.500 0 -0.02(-0.79%)
May 09, 2013 2.520 2.520 2.520 0 +0.02(+0.80%)
May 03, 2013 2.500 2.500 2.500 0 -0.15(-5.80%)
May 01, 2013 2.654 2.654 2.654 0 +0.15(+6.15%)
Apr 29, 2013 2.500 2.500 2.500 0 -0.01(-0.40%)
Apr 23, 2013 2.510 2.510 2.510 2.510 0 +0.02(+0.80%)
Apr 22, 2013 2.410 2.490 2.490 2.490 10,000 +0.05(+2.05%)
Apr 19, 2013 2.440 2.440 2.440 2.440 130 +0.04(+1.67%)
Mar 25, 2013 2.400 2.400 2.400 0 -0.22(-8.40%)
Feb 22, 2013 2.620 2.620 2.620 0 +0.07(+2.75%)
Feb 20, 2013 2.550 2.550 2.550 2.550 0 -0.30(-10.53%)
Feb 12, 2013 2.850 2.850 2.850 0 +0.10(+3.64%)
Feb 08, 2013 2.750 2.750 2.750 0 -0.05(-1.79%)
Feb 05, 2013 2.800 2.800 2.800 0 +0.30(+12.00%)
Jan 30, 2013 2.500 2.500 2.500 0 +0.05(+2.04%)
Jan 28, 2013 2.450 2.450 2.450 2.450 0 +0.05(+2.08%)
Jan 17, 2013 2.400 2.400 2.400 0 -0.02(-0.83%)
Jan 07, 2013 2.420 2.420 2.420 0 +0.02(+0.83%)
Dec 26, 2012 2.400 2.400 2.400 2.400 0 +0.15(+6.67%)
Dec 24, 2012 2.250 2.250 2.250 2.250 628 -0.20(-8.16%)
Dec 20, 2012 2.450 2.450 2.450 85,275 +0.03(+1.24%)
Dec 19, 2012 2.420 2.420 2.420 2.420 1,108 +0.28(+13.08%)
Dec 13, 2012 2.140 2.140 2.140 0 -0.07(-3.17%)
Dec 10, 2012 2.210 2.210 2.210 0 +0.03(+1.38%)
Dec 07, 2012 2.180 2.180 2.180 2.180 9,809 -0.07(-3.11%)
Nov 30, 2012 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 29, 2012 2.250 2.250 2.250 2.250 1,159 -0.09(-3.72%)
Nov 27, 2012 2.337 2.337 2.337 0 +0.19(+8.70%)
Nov 20, 2012 2.150 2.150 2.150 0 +0.11(+5.39%)
Nov 14, 2012 2.040 2.040 2.040 0 +0.04(+2.00%)
Nov 08, 2012 2.000 2.000 2.000 0 -0.05(-2.44%)
Oct 25, 2012 2.050 2.050 2.050 0 -0.15(-6.82%)
Oct 18, 2012 2.200 2.200 2.200 0 +0.25(+12.82%)
Oct 12, 2012 1.950 1.950 1.950 0 -0.13(-6.25%)
Oct 01, 2012 2.080 2.080 2.080 0 -0.02(-0.95%)
Sep 27, 2012 2.100 2.100 2.100 0 +0.14(+7.14%)
Sep 25, 2012 1.960 1.960 1.960 0 -0.07(-3.45%)
Sep 24, 2012 2.120 2.130 2.030 2.030 2,362 -0.05(-2.40%)
Sep 21, 2012 2.080 2.080 2.080 2.080 6,493 -0.06(-2.80%)
Sep 20, 2012 2.120 2.250 2.120 2.140 33,654 -0.17(-7.36%)
Sep 19, 2012 2.300 2.310 2.300 2.310 4,617 +0.21(+10.00%)
Sep 18, 2012 2.100 2.100 2.100 2.100 200 +0.02(+0.96%)
Sep 13, 2012 2.080 2.080 2.080 0 -0.06(-2.80%)
Sep 12, 2012 2.040 2.140 2.040 2.140 141,321 -0.02(-0.93%)
Sep 10, 2012 2.160 2.160 2.160 0 +0.12(+5.88%)
Sep 07, 2012 2.140 2.140 2.040 2.040 3,630 +0.08(+4.08%)
Sep 05, 2012 1.960 1.960 1.960 0 +0.06(+3.16%)
Sep 04, 2012 1.980 1.980 1.900 1.900 10,008 -0.09(-4.52%)
Aug 31, 2012 1.890 1.990 1.870 1.990 7,243 +0.09(+4.74%)
Aug 30, 2012 1.900 1.900 1.900 1.900 1,091 -0.33(-14.80%)
Aug 28, 2012 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 27, 2012 2.150 2.230 2.150 2.230 1,461 -0.02(-0.89%)
Aug 24, 2012 2.250 2.250 2.250 2.250 8,329 +0.01(+0.45%)
Aug 21, 2012 2.240 2.240 2.240 0 +0.04(+1.82%)
Aug 14, 2012 2.200 2.200 2.200 0 +0.10(+4.76%)
Aug 07, 2012 2.100 2.100 2.100 0 +0.05(+2.44%)
Aug 06, 2012 2.050 2.050 2.050 2.050 1,905 +0.17(+9.04%)
Aug 03, 2012 1.880 1.880 1.880 1.880 8,715 -0.24(-11.32%)
Jul 31, 2012 2.120 2.120 2.120 0 +0.21(+10.99%)
Jul 30, 2012 2.000 2.000 1.910 1.910 2,501 -0.04(-2.05%)
Jul 26, 2012 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 24, 2012 1.950 1.950 1.950 0 -0.03(-1.52%)
Jul 19, 2012 1.980 1.980 1.980 0 -0.06(-2.94%)
Jul 16, 2012 2.040 2.040 2.040 0 +0.03(+1.49%)
Jul 12, 2012 2.010 2.010 2.010 0 -0.16(-7.37%)
Jul 10, 2012 2.170 2.170 2.170 2.170 0 -0.03(-1.36%)
Jul 09, 2012 2.240 2.240 2.200 2.200 863 -0.01(-0.45%)
Jul 06, 2012 2.250 2.250 2.210 2.210 31,592 -0.04(-1.78%)
Jul 05, 2012 2.250 2.250 2.250 2.250 246 -0.06(-2.60%)
Jun 28, 2012 2.310 2.310 2.310 2.310 0 +0.04(+1.76%)
Jun 27, 2012 2.100 2.300 2.100 2.270 3,836 -0.05(-2.16%)
Jun 22, 2012 2.320 2.320 2.320 0 +0.17(+7.91%)
Jun 15, 2012 2.150 2.150 2.150 2.150 0 +0.02(+0.94%)
Jun 14, 2012 2.130 2.130 2.130 2.130 700 -0.12(-5.33%)
Jun 11, 2012 2.250 2.250 2.250 0 +0.11(+5.14%)
Jun 07, 2012 2.140 2.140 2.140 2.140 0 -0.06(-2.73%)
Jun 06, 2012 2.120 2.200 2.120 2.200 3,450 +0.05(+2.33%)
Jun 04, 2012 2.150 2.150 2.150 2.150 0 -0.05(-2.27%)
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.