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 (%)
Dec 30, 2011 2.600 2.600 2.600 2.600 1,223 +0.05(+1.96%)
Dec 29, 2011 2.330 2.550 2.400 2.550 27,225 +0.15(+6.25%)
Dec 28, 2011 2.400 2.400 2.400 2.400 6,000 +0.02(+0.84%)
Dec 27, 2011 2.380 2.380 2.380 2.380 1,134 +0.04(+1.71%)
Dec 23, 2011 2.340 2.340 2.340 2.340 2,000 -0.01(-0.43%)
Dec 21, 2011 2.350 2.425 2.350 2.350 22,232 +0.02(+0.86%)
Dec 20, 2011 2.330 2.330 2.330 2.330 1,302 -0.08(-3.32%)
Dec 19, 2011 2.410 2.410 2.410 2.410 10,664 +0.08(+3.43%)
Dec 16, 2011 2.330 2.330 2.330 2.330 2,854 -0.22(-8.63%)
Dec 15, 2011 2.400 2.550 2.400 2.550 19,306 +0.15(+6.25%)
Dec 14, 2011 2.400 2.400 2.400 2.400 1,348 +0.00(+0.00%)
Dec 09, 2011 2.400 2.400 2.400 2.400 0 -0.25(-9.43%)
Dec 08, 2011 2.650 2.650 2.650 2.650 1,311 -0.03(-1.12%)
Dec 07, 2011 2.680 2.680 2.680 2.680 1,327 +0.28(+11.67%)
Dec 06, 2011 2.400 2.400 2.400 2.400 1,000 -0.14(-5.51%)
Dec 02, 2011 2.540 2.540 2.540 0 -0.16(-5.93%)
Dec 01, 2011 2.700 2.700 2.700 2.700 7,151 +0.10(+3.85%)
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%)
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.