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 (%)
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%)
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.