Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Steel Ord (OP: NISTF )

21.00 -0.59 (-2.73%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 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 (%)
Jul 29, 2011 3.550 3.550 3.550 0 +0.06(+1.72%)
Jul 27, 2011 3.490 3.490 3.490 0 -0.01(-0.29%)
Jul 26, 2011 3.500 3.500 3.500 3.500 1,134 +0.10(+2.94%)
Jul 21, 2011 3.400 3.400 3.400 0 +0.05(+1.49%)
Jul 20, 2011 3.350 3.350 3.350 3.350 13,058 +0.00(+0.00%)
Jul 19, 2011 9.350 3.350 3.350 3.350 1,533 -0.02(-0.59%)
Jul 13, 2011 3.370 3.370 3.370 0 +0.07(+2.12%)
Jul 12, 2011 3.280 3.300 3.280 3.300 15,078 +0.00(+0.00%)
Jul 11, 2011 3.190 3.300 3.190 3.300 11,510 -0.07(-2.08%)
Jul 07, 2011 3.370 3.370 3.370 0 +0.02(+0.60%)
Jul 05, 2011 3.350 3.350 3.350 0 +0.08(+2.45%)
Jul 01, 2011 3.150 3.270 3.150 3.270 15,836 -0.08(-2.39%)
Jun 30, 2011 3.350 3.350 3.350 3.350 1,189 +0.00(+0.00%)
Jun 29, 2011 3.350 3.350 3.350 3.350 1,560 +0.10(+3.08%)
Jun 28, 2011 3.250 3.250 3.250 3.250 3,974 +0.05(+1.56%)
Jun 24, 2011 3.200 3.200 3.200 0 +0.05(+1.59%)
Jun 23, 2011 3.150 3.150 3.150 3.150 1,168 +0.00(+0.00%)
Jun 22, 2011 3.150 3.150 3.150 3.150 1,632 +0.12(+3.96%)
Jun 21, 2011 3.030 3.030 3.030 3.030 15,425 -0.02(-0.66%)
Jun 20, 2011 3.050 3.050 3.050 3.050 2,846 -0.05(-1.61%)
Jun 16, 2011 3.100 3.100 3.100 0 +0.10(+3.33%)
Jun 15, 2011 3.000 3.000 3.000 3.000 3,312 +0.00(+0.00%)
Jun 14, 2011 3.000 3.000 3.000 3.000 3,305 +0.00(+0.00%)
Jun 13, 2011 3.000 3.000 3.000 3.000 4,903 -0.05(-1.64%)
Jun 09, 2011 3.050 3.050 3.050 0 +0.12(+4.10%)
Jun 08, 2011 2.930 2.930 2.930 2.930 14,907 +0.13(+4.64%)
Jun 07, 2011 3.000 3.000 2.800 2.800 4,645 -0.25(-8.20%)
Jun 06, 2011 3.050 3.050 3.050 3.050 2,276 +0.06(+2.01%)
Jun 03, 2011 2.990 2.990 2.990 2.990 5,060 -0.01(-0.33%)
May 24, 2011 3.000 3.000 3.000 3.000 2,528 -0.05(-1.64%)
May 23, 2011 2.930 3.050 2.930 3.050 3,991 +0.05(+1.67%)
May 20, 2011 3.000 3.000 3.000 3.000 1,134 -0.15(-4.76%)
May 19, 2011 3.010 3.150 3.010 3.150 5,652 +0.09(+2.94%)
May 18, 2011 3.060 3.060 3.060 3.060 2,079 +0.11(+3.73%)
May 17, 2011 2.950 2.950 2.950 2.950 1,248 -0.20(-6.35%)
May 16, 2011 3.150 3.150 3.150 3.150 2,417 -0.11(-3.37%)
May 06, 2011 3.260 3.260 3.260 3.260 0 +0.15(+4.82%)
May 05, 2011 3.250 3.250 3.110 3.110 3,790 -0.24(-7.16%)
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.