Financial News
Nippon Steel Ord (OP: NISTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 03, 2011 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.29(+9.48%) |
| Apr 29, 2011 | 3.060 | 3.060 | 3.060 | 3.060 | 0 | +0.06(+2.00%) |
| Apr 25, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | -0.15(-4.76%) |
| Apr 21, 2011 | 3.050 | 3.150 | 3.050 | 3.150 | 3,000 | +0.07(+2.27%) |
| Apr 20, 2011 | 3.080 | 3.080 | 3.080 | 3.080 | 500 | +0.16(+5.48%) |
| Apr 18, 2011 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | -0.17(-5.50%) |
| Apr 15, 2011 | 3.090 | 3.090 | 3.090 | 3.090 | 270 | -0.01(-0.32%) |
| Apr 12, 2011 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
| Apr 08, 2011 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.10(+3.33%) |
| Apr 07, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 1,290 | -0.06(-1.96%) |
| Apr 06, 2011 | 3.060 | 3.060 | 2.970 | 3.060 | 2,209 | -0.13(-4.08%) |
| Apr 01, 2011 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | -0.06(-1.85%) |
| Mar 31, 2011 | 3.250 | 3.250 | 3.250 | 3.250 | 300 | -0.10(-2.99%) |
| Mar 30, 2011 | 3.350 | 3.350 | 3.350 | 3.350 | 9,301 | +0.06(+1.82%) |
| Mar 29, 2011 | 3.290 | 3.290 | 3.290 | 3.290 | 3,000 | -0.01(-0.30%) |
| Mar 28, 2011 | 3.290 | 3.300 | 3.290 | 3.300 | 1,200 | +0.02(+0.61%) |
| Mar 25, 2011 | 3.280 | 3.280 | 3.280 | 3.280 | 500 | +0.28(+9.33%) |
| Mar 24, 2011 | 3.350 | 3.350 | 3.000 | 3.000 | 7,222 | -0.55(-15.49%) |
| Mar 23, 2011 | 3.550 | 3.550 | 3.550 | 3.550 | 2,000 | +0.30(+9.23%) |
| Mar 22, 2011 | 3.500 | 4.000 | 3.250 | 3.250 | 13,100 | -0.25(-7.14%) |
| Mar 21, 2011 | 3.450 | 3.500 | 3.450 | 3.500 | 23,490 | +0.33(+10.41%) |
| Mar 18, 2011 | 3.170 | 3.170 | 3.170 | 3.170 | 5,100 | +0.02(+0.63%) |
| Mar 17, 2011 | 3.150 | 3.150 | 3.150 | 3.150 | 1,538 | -0.10(-3.08%) |
| Mar 16, 2011 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | -0.10(-2.99%) |
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.
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.
