MMC NORILSK NICKEL $14.67

down -0.08


24/5/2013 02:24 PM  |  OTC : NILSY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

NILSY historical data

Date Open High Low Close Volume
5/24/2013 14.67 14.85 14.57 14.67 134
5/23/2013 14.72 14.84 14.57 14.75 2561
5/22/2013 15.40 15.44 15.07 15.10 1448
5/21/2013 15.07 15.13 14.93 15.03 680
5/20/2013 14.74 14.80 14.66 14.79 164
5/17/2013 14.82 14.84 14.73 14.84 2040
5/16/2013 14.70 14.75 14.45 14.50 776
5/15/2013 14.89 15.00 14.85 14.98 646
5/14/2013 15.27 15.37 15.24 15.27 78
5/13/2013 15.26 15.46 15.26 15.46 76
5/10/2013 15.56 15.78 15.56 15.69 207
5/9/2013 15.83 15.88 15.79 15.79 225
5/8/2013 15.70 15.86 15.70 15.86 122
5/7/2013 15.78 15.83 15.75 15.81 120
5/6/2013 15.49 15.61 15.40 15.50 438
5/3/2013 15.44 15.50 15.37 15.50 262
5/2/2013 15.00 15.29 15.00 15.29 1208
5/1/2013 15.23 15.36 15.03 15.05 175
4/30/2013 15.36 15.42 15.23 15.27 692
4/29/2013 15.63 15.63 15.26 15.26 157
4/26/2013 15.49 15.57 15.48 15.57 105
4/25/2013 16.25 16.32 16.01 16.24 709
4/24/2013 16.02 16.24 15.95 16.21 2486
4/23/2013 15.52 15.60 15.52 15.59 152
4/22/2013 15.87 15.87 15.63 15.82 180
4/19/2013 15.77 15.77 15.69 15.76 37
4/18/2013 15.47 15.61 15.42 15.59 166
4/17/2013 15.35 15.35 15.14 15.26 1007
4/16/2013 15.86 15.86 15.59 15.59 576
4/15/2013 15.97 15.97 15.67 15.73 146
4/12/2013 16.66 16.68 16.46 16.55 369
4/11/2013 16.77 16.87 16.68 16.68 295
4/10/2013 17.21 17.26 17.13 17.16 118
4/9/2013 16.90 17.15 16.90 17.08 103
4/8/2013 16.62 16.68 16.54 16.63 99
4/5/2013 16.36 16.69 16.36 16.68 714
4/4/2013 16.71 16.73 16.53 16.62 320
4/3/2013 16.69 16.79 16.43 16.47 413
4/2/2013 16.69 16.82 16.69 16.81 776
4/1/2013 16.81 16.91 16.66 16.76 36
3/28/2013 16.84 16.91 16.77 16.91 818
3/27/2013 16.42 16.77 16.42 16.62 1410
3/26/2013 16.59 16.63 16.52 16.59 1282
3/25/2013 16.62 16.68 16.22 16.29 137
3/22/2013 16.65 16.77 16.64 16.77 175
3/21/2013 16.73 16.78 16.64 16.66 165
3/20/2013 16.69 16.79 16.64 16.69 61
3/19/2013 16.80 16.90 16.48 16.61 409
3/18/2013 16.51 16.85 16.47 16.47 281
3/15/2013 17.36 17.38 17.08 17.12 914
3/14/2013 17.31 17.37 17.28 17.35 23
3/13/2013 17.31 17.50 17.19 17.36 34
3/12/2013 17.69 17.74 17.54 17.54 63
3/11/2013 17.87 17.95 17.84 17.87 84
3/8/2013 18.02 18.02 17.91 17.92 75
3/7/2013 17.74 17.86 17.73 17.73 49
3/6/2013 17.93 17.97 17.77 17.90 59
3/5/2013 17.63 17.76 17.58 17.74 278
3/4/2013 17.15 17.25 17.15 17.21 71
3/1/2013 17.34 17.54 17.34 17.48 169
2/28/2013 17.70 17.73 17.57 17.57 104
2/27/2013 17.94 18.13 17.94 18.13 61
2/26/2013 17.98 17.98 17.79 17.91 224
2/25/2013 18.35 18.42 18.30 18.33 824
2/22/2013 18.08 18.10 17.96 18.04 208
2/21/2013 18.09 18.13 17.87 18.03 284
2/20/2013 18.59 18.59 18.29 18.31 255
2/19/2013 18.74 18.85 18.71 18.81 660
2/15/2013 18.41 18.46 18.29 18.38 6476
2/14/2013 18.83 18.89 18.62 18.62 701
2/13/2013 19.57 19.57 19.39 19.39 431
2/12/2013 19.50 19.52 19.45 19.46 825
2/11/2013 19.64 19.72 19.62 19.66 150
2/8/2013 19.60 19.60 19.50 19.50 106
2/7/2013 19.75 19.79 19.66 19.69 150
2/6/2013 19.81 19.92 19.78 19.86 105
2/5/2013 19.85 20.02 19.85 19.96 79
2/4/2013 19.88 19.90 19.76 19.77 90
2/1/2013 19.95 20.13 19.95 20.10 255
1/31/2013 19.97 19.99 19.86 19.87 36
1/30/2013 19.92 19.97 19.86 19.86 220
1/29/2013 19.92 19.99 19.85 19.96 72
1/28/2013 20.08 20.11 19.92 19.95 544
1/25/2013 20.20 20.36 20.18 20.24 190
1/24/2013 20.11 20.15 20.00 20.00 498
1/23/2013 20.15 20.22 20.00 20.01 327
1/22/2013 19.84 20.03 19.80 20.03 1967
1/18/2013 20.05 20.10 19.94 20.10 376
1/17/2013 19.86 20.00 19.75 19.99 150
1/16/2013 19.82 20.00 19.82 19.99 37
1/15/2013 19.82 20.08 19.82 20.01 807
1/14/2013 19.93 20.03 19.89 20.03 369
1/11/2013 19.75 19.89 19.69 19.88 182
1/10/2013 19.77 19.84 19.70 19.75 8910
1/9/2013 19.46 19.94 19.46 19.85 302
1/8/2013 19.03 19.12 18.95 19.05 102
1/7/2013 18.95 18.95 18.83 18.85 2095
1/4/2013 19.29 19.38 19.21 19.38 1440
1/3/2013 19.48 19.66 19.48 19.55 2903
1/2/2013 19.50 19.58 19.33 19.45 208
Marketplace
Trading Center