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 (%)
Apr 30, 2012 2.400 2.450 2.450 2.450 320 +0.05(+2.08%)
Apr 25, 2012 2.400 2.400 2.400 0 -0.15(-5.88%)
Apr 24, 2012 2.550 2.550 2.550 2.550 1,512 +0.13(+5.37%)
Apr 23, 2012 2.550 2.550 2.420 2.420 1,834 -0.16(-6.20%)
Apr 20, 2012 2.580 2.580 2.580 2.580 1,626 +0.00(+0.00%)
Apr 17, 2012 2.580 2.580 2.580 0 -0.12(-4.44%)
Apr 16, 2012 2.700 2.700 2.700 2.700 1,260 +0.05(+1.89%)
Apr 12, 2012 2.650 2.650 2.650 0 +0.11(+4.33%)
Apr 11, 2012 2.540 2.540 2.540 2.540 1,550 -0.16(-5.93%)
Apr 09, 2012 2.700 2.700 2.700 26,518 -0.10(-3.57%)
Apr 05, 2012 2.800 2.800 2.800 2.800 1,295 +0.20(+7.69%)
Apr 03, 2012 2.600 2.600 2.600 0 -0.10(-3.70%)
Mar 29, 2012 2.700 2.700 2.700 0 -0.05(-1.82%)
Mar 27, 2012 2.750 2.750 2.750 0 +0.05(+1.85%)
Mar 26, 2012 2.700 2.700 2.700 2.700 1,720 -0.20(-6.90%)
Mar 23, 2012 2.900 2.900 2.900 2.900 1,245 +0.00(+0.00%)
Mar 22, 2012 2.750 2.900 2.750 2.900 3,087 +0.00(+0.00%)
Mar 21, 2012 2.850 2.900 2.850 2.900 14,681 -0.04(-1.36%)
Mar 20, 2012 2.940 2.940 2.940 2.940 5,915 -0.01(-0.34%)
Mar 19, 2012 2.950 2.950 2.950 2.950 3,409 +0.00(+0.00%)
Mar 16, 2012 2.950 2.950 2.950 2.950 6,288 +0.05(+1.72%)
Mar 12, 2012 2.900 2.900 2.900 0 +0.13(+4.69%)
Mar 09, 2012 2.770 2.770 2.770 2.770 1,000 -0.02(-0.72%)
Mar 08, 2012 2.790 2.790 2.790 2.790 3,606 +0.19(+7.31%)
Mar 07, 2012 2.600 2.600 2.600 2.600 494 -0.25(-8.77%)
Mar 02, 2012 2.850 2.850 2.850 0 -0.07(-2.40%)
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%)
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%)
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%)
Sep 01, 2011 3.150 3.150 3.150 3.150 72,744 +0.00(+0.00%)
Aug 31, 2011 3.150 3.150 3.150 3.150 1,560 +0.00(+0.00%)
Aug 30, 2011 3.150 3.150 3.150 3.150 6,335 +0.00(+0.00%)
Aug 29, 2011 3.150 3.150 3.150 3.150 4,135 +0.30(+10.53%)
Aug 26, 2011 2.850 2.850 2.850 2.850 750 -0.14(-4.68%)
Aug 25, 2011 2.990 2.990 2.990 2.990 3,085 +0.04(+1.36%)
Aug 24, 2011 2.950 2.950 2.950 2.950 1,650 +0.10(+3.51%)
Aug 23, 2011 2.820 2.850 2.820 2.850 2,100 -0.14(-4.68%)
Aug 22, 2011 2.990 2.990 2.990 2.990 282 -0.06(-1.97%)
Aug 19, 2011 3.050 3.050 3.050 3.050 1,400 -0.03(-0.97%)
Aug 18, 2011 3.080 3.080 3.080 3.080 1,239 -0.09(-2.84%)
Aug 17, 2011 3.170 3.170 3.170 3.170 1,453 +0.04(+1.28%)
Aug 16, 2011 3.130 3.130 3.130 3.130 1,578 -0.07(-2.19%)
Aug 12, 2011 3.200 3.200 3.200 3.200 0 -0.05(-1.54%)
Aug 11, 2011 3.250 3.250 3.250 3.250 162 +0.05(+1.56%)
Aug 08, 2011 3.200 3.200 3.200 3.200 0 -0.10(-3.03%)
Aug 05, 2011 3.140 3.300 3.140 3.300 7,479 +0.10(+3.12%)
Aug 04, 2011 3.200 3.200 3.200 3.200 12,436 -0.25(-7.25%)
Aug 03, 2011 3.350 3.450 3.350 3.450 2,625 -0.10(-2.82%)
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.