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 (%)
Nov 30, 2011 2.600 2.600 2.600 2.600 1,103 +0.15(+6.12%)
Nov 29, 2011 2.450 2.450 2.450 2.450 3,240 +0.00(+0.00%)
Nov 28, 2011 2.320 2.450 2.320 2.450 16,219 +0.15(+6.52%)
Nov 25, 2011 2.300 2.300 2.300 2.300 4,699 +0.05(+2.22%)
Nov 23, 2011 2.250 2.250 2.100 2.250 12,118 -0.10(-4.26%)
Nov 22, 2011 2.350 2.350 2.350 2.350 5,080 +0.00(+0.00%)
Nov 18, 2011 2.350 2.350 2.350 0 -0.15(-6.00%)
Nov 16, 2011 2.500 2.500 2.500 0 +0.05(+2.04%)
Nov 15, 2011 2.450 2.450 2.450 2.450 3,122 -0.05(-2.00%)
Nov 11, 2011 2.500 2.500 2.500 0 +0.15(+6.38%)
Nov 10, 2011 2.350 2.350 2.350 2.350 104 +0.05(+2.17%)
Nov 09, 2011 2.300 2.300 2.300 2.300 24,674 -0.30(-11.54%)
Nov 08, 2011 2.600 2.600 2.600 2.600 1,892 +0.10(+4.00%)
Nov 07, 2011 2.420 2.500 2.420 2.500 22,546 -0.10(-3.85%)
Nov 04, 2011 2.600 2.600 2.600 2.600 2,982 +0.10(+4.00%)
Nov 03, 2011 2.650 2.650 2.500 2.500 9,848 -0.12(-4.58%)
Nov 02, 2011 2.400 2.620 2.400 2.620 5,781 -0.10(-3.68%)
Nov 01, 2011 2.530 2.720 2.530 2.720 3,088 -0.08(-2.86%)
Oct 31, 2011 2.850 2.850 2.800 2.800 2,548 +0.10(+3.70%)
Oct 28, 2011 2.700 2.700 2.700 2.700 4,485 -0.15(-5.26%)
Oct 27, 2011 2.650 2.850 2.650 2.850 3,369 +0.05(+1.79%)
Oct 25, 2011 2.800 2.800 2.800 0 -0.05(-1.75%)
Oct 21, 2011 2.850 2.850 2.850 35,921 -0.05(-1.72%)
Oct 20, 2011 2.900 2.900 2.900 2.900 124 -0.05(-1.69%)
Oct 19, 2011 2.750 2.950 2.750 2.950 1,700 +0.03(+1.03%)
Oct 18, 2011 2.920 2.920 2.920 2.920 2,061 +0.05(+1.74%)
Oct 17, 2011 2.900 3.000 2.870 2.870 4,759 -0.23(-7.42%)
Oct 13, 2011 3.100 3.100 3.100 3.100 0 +0.10(+3.33%)
Oct 07, 2011 3.000 3.000 3.000 0 +0.10(+3.45%)
Oct 06, 2011 2.900 2.900 2.900 2.900 1,941 -0.05(-1.69%)
Oct 05, 2011 2.690 2.950 2.690 2.950 3,531 +0.35(+13.46%)
Oct 04, 2011 2.750 2.750 2.600 2.600 670 -0.35(-11.86%)
Oct 03, 2011 2.950 2.950 2.950 2.950 341 -0.25(-7.81%)
Sep 30, 2011 3.200 3.200 3.200 3.200 1,526 +0.20(+6.67%)
Sep 29, 2011 3.000 3.000 3.000 3.000 1,073 +0.08(+2.74%)
Sep 28, 2011 2.920 2.920 2.920 2.920 180 -0.08(-2.67%)
Sep 27, 2011 3.000 3.000 3.000 3.000 590 +0.00(+0.00%)
Sep 26, 2011 3.000 3.000 3.000 3.000 3,548 -0.35(-10.45%)
Sep 23, 2011 3.350 3.350 3.350 3.350 1,386 +0.65(+24.07%)
Sep 22, 2011 2.700 2.700 2.700 2.700 628 -0.45(-14.29%)
Sep 21, 2011 3.150 3.150 3.000 3.150 3,784 +0.00(+0.00%)
Sep 20, 2011 2.950 3.150 2.950 3.150 6,454 +0.02(+0.64%)
Sep 19, 2011 3.130 3.130 3.130 3.130 2,657 +0.03(+0.97%)
Sep 15, 2011 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Sep 14, 2011 3.100 3.100 3.100 3.100 5,199 +0.10(+3.33%)
Sep 13, 2011 3.000 3.000 3.000 3.000 3,074 +0.00(+0.00%)
Sep 09, 2011 3.000 3.000 3.000 3.000 0 -0.04(-1.32%)
Sep 08, 2011 3.040 3.040 3.040 3.040 3,497 +0.14(+4.83%)
Sep 07, 2011 2.900 2.900 2.900 2.900 1,697 -0.20(-6.45%)
Sep 02, 2011 3.100 3.100 3.100 0 -0.05(-1.59%)
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.