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 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 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%)
May 03, 2011 3.350 3.350 3.350 3.350 0 +0.29(+9.48%)
Apr 29, 2011 3.060 3.060 3.060 3.060 0 +0.06(+2.00%)
Apr 25, 2011 3.000 3.000 3.000 3.000 0 -0.15(-4.76%)
Apr 21, 2011 3.050 3.150 3.050 3.150 3,000 +0.07(+2.27%)
Apr 20, 2011 3.080 3.080 3.080 3.080 500 +0.16(+5.48%)
Apr 18, 2011 2.920 2.920 2.920 2.920 0 -0.17(-5.50%)
Apr 15, 2011 3.090 3.090 3.090 3.090 270 -0.01(-0.32%)
Apr 12, 2011 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 08, 2011 3.100 3.100 3.100 3.100 0 +0.10(+3.33%)
Apr 07, 2011 3.000 3.000 3.000 3.000 1,290 -0.06(-1.96%)
Apr 06, 2011 3.060 3.060 2.970 3.060 2,209 -0.13(-4.08%)
Apr 01, 2011 3.190 3.190 3.190 3.190 0 -0.06(-1.85%)
Mar 31, 2011 3.250 3.250 3.250 3.250 300 -0.10(-2.99%)
Mar 30, 2011 3.350 3.350 3.350 3.350 9,301 +0.06(+1.82%)
Mar 29, 2011 3.290 3.290 3.290 3.290 3,000 -0.01(-0.30%)
Mar 28, 2011 3.290 3.300 3.290 3.300 1,200 +0.02(+0.61%)
Mar 25, 2011 3.280 3.280 3.280 3.280 500 +0.28(+9.33%)
Mar 24, 2011 3.350 3.350 3.000 3.000 7,222 -0.55(-15.49%)
Mar 23, 2011 3.550 3.550 3.550 3.550 2,000 +0.30(+9.23%)
Mar 22, 2011 3.500 4.000 3.250 3.250 13,100 -0.25(-7.14%)
Mar 21, 2011 3.450 3.500 3.450 3.500 23,490 +0.33(+10.41%)
Mar 18, 2011 3.170 3.170 3.170 3.170 5,100 +0.02(+0.63%)
Mar 17, 2011 3.150 3.150 3.150 3.150 1,538 -0.10(-3.08%)
Mar 16, 2011 3.250 3.250 3.250 3.250 1,000 -0.10(-2.99%)
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.