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 (%)
Feb 29, 2012 2.920 2.920 2.920 2.920 0 +0.09(+3.18%)
Feb 28, 2012 2.970 2.970 2.830 2.830 10,849 -0.02(-0.70%)
Feb 27, 2012 2.850 2.850 2.850 2.850 2,788 +0.00(+0.00%)
Feb 24, 2012 2.990 2.990 2.850 2.850 1,531 -0.10(-3.39%)
Feb 23, 2012 2.750 2.950 2.750 2.950 1,576 +0.07(+2.43%)
Feb 21, 2012 2.880 2.880 2.880 2.880 0 +0.11(+3.97%)
Feb 17, 2012 2.770 2.770 2.770 2.770 2,474 +0.17(+6.54%)
Feb 16, 2012 2.600 2.600 2.600 2.600 182 -0.15(-5.45%)
Feb 15, 2012 2.750 2.750 2.750 2.750 7,415 +0.05(+1.85%)
Feb 10, 2012 2.700 2.700 2.700 2,000 -0.02(-0.74%)
Feb 09, 2012 2.720 2.720 2.720 2.720 2,364 +0.12(+4.62%)
Feb 08, 2012 2.780 2.780 2.600 2.600 1,818 +0.00(+0.00%)
Feb 07, 2012 2.600 2.600 2.600 2.600 2,248 +0.05(+1.96%)
Feb 06, 2012 2.550 2.550 2.550 2.550 108 +0.00(+0.00%)
Feb 03, 2012 2.550 2.550 2.550 2.550 173 -0.03(-1.16%)
Feb 01, 2012 2.580 2.580 2.580 0 +0.03(+1.18%)
Jan 31, 2012 2.550 2.550 2.550 2.550 5,872 -0.03(-1.16%)
Jan 30, 2012 2.580 2.580 2.580 2.580 1,312 -0.02(-0.77%)
Jan 27, 2012 2.600 2.600 2.600 2.600 2,249 -0.08(-2.99%)
Jan 26, 2012 2.650 2.680 2.650 2.680 20,979 -0.02(-0.74%)
Jan 25, 2012 2.600 2.700 2.600 2.700 1,001 +0.13(+5.06%)
Jan 24, 2012 2.600 2.600 2.570 2.570 3,667 -0.28(-9.82%)
Jan 23, 2012 2.850 2.850 2.850 2.850 5,857 +0.35(+14.00%)
Jan 20, 2012 2.500 2.500 2.500 2.500 273 -0.05(-1.96%)
Jan 19, 2012 2.550 2.550 2.550 2.550 2,515 -0.03(-1.16%)
Jan 18, 2012 2.580 2.580 2.580 2.580 1,151 +0.18(+7.50%)
Jan 17, 2012 2.400 2.500 2.400 2.400 2,735 +0.10(+4.35%)
Jan 13, 2012 2.300 2.300 2.300 2.300 2,079 -0.20(-8.00%)
Jan 11, 2012 2.500 2.500 2.500 0 -0.03(-1.19%)
Jan 10, 2012 2.530 2.530 2.530 2.530 43,469 +0.05(+2.02%)
Jan 09, 2012 2.480 2.480 2.480 2.480 2,788 -0.07(-2.75%)
Jan 05, 2012 2.550 2.550 2.550 0 -0.10(-3.77%)
Jan 04, 2012 2.650 2.650 2.650 2.650 5,310 +0.05(+1.92%)
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%)
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.