NIPPON STEEL & SUMITOMO $27.32


23/5/2013 10:23 AM  |  OTC : NSSMY  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

NSSMY historical data

Date Open High Low Close Volume
5/23/2013 27.35 27.35 27.32 27.32 18
5/22/2013 28.86 29.04 28.60 28.60 29
5/21/2013 28.88 28.88 28.88 28.88 9
5/20/2013 27.28 27.28 27.28 27.28 2
5/17/2013 26.25 26.25 26.25 26.25 1
5/16/2013 25.77 25.80 25.77 25.80 43
5/15/2013 26.43 26.43 26.43 26.43 0
5/14/2013 26.43 26.43 26.43 26.43 1
5/13/2013 26.07 26.07 26.07 26.07 0
5/10/2013 26.05 26.07 26.05 26.07 6
5/9/2013 26.13 26.19 26.13 26.16 16
5/8/2013 26.35 26.36 26.35 26.36 5
5/7/2013 25.77 25.77 25.77 25.77 3
5/6/2013 26.19 26.19 26.17 26.17 4
5/3/2013 25.94 26.15 25.56 26.00 16
5/2/2013 25.74 25.74 25.74 25.74 5
5/1/2013 26.15 26.15 26.15 26.15 2
4/30/2013 26.42 26.42 26.39 26.39 7
4/29/2013 26.23 26.23 26.23 26.23 0
4/26/2013 26.18 26.23 26.18 26.23 2
4/25/2013 26.33 26.51 26.33 26.51 6
4/24/2013 26.46 26.83 26.46 26.81 31
4/23/2013 25.54 25.74 25.31 25.71 27
4/22/2013 24.20 25.08 24.20 25.08 16
4/19/2013 24.96 25.11 24.96 25.11 42
4/18/2013 25.10 25.23 25.10 25.23 12
4/17/2013 25.40 25.40 25.21 25.31 15
4/16/2013 25.89 25.89 25.68 25.76 22
4/15/2013 25.45 25.50 25.22 25.22 18
4/12/2013 25.75 25.84 25.75 25.81 6
4/11/2013 25.60 25.93 25.60 25.93 37
4/10/2013 25.76 25.76 25.71 25.76 94
4/9/2013 23.65 23.97 23.65 23.89 75
4/8/2013 23.80 23.97 23.80 23.97 45
4/5/2013 23.13 23.52 23.13 23.48 67
4/4/2013 24.08 24.35 24.08 24.35 75
4/3/2013 22.93 22.93 22.75 22.90 41
4/2/2013 24.01 24.18 24.00 24.13 126
4/1/2013 24.60 24.64 24.60 24.60 19
3/28/2013 25.42 25.42 25.36 25.42 17
3/27/2013 25.39 25.62 25.39 25.62 14
3/26/2013 25.27 25.31 25.27 25.30 16
3/25/2013 25.84 25.84 25.40 25.42 26
3/22/2013 26.01 26.08 26.01 26.08 6
3/21/2013 26.20 26.20 26.05 26.05 8
3/20/2013 26.76 26.86 26.76 26.86 4
3/19/2013 26.42 26.42 26.42 26.42 1
3/18/2013 26.35 26.47 26.35 26.40 8
3/15/2013 26.56 26.56 26.50 26.50 17
3/14/2013 26.61 26.61 26.61 26.61 1
3/13/2013 27.35 27.35 27.20 27.23 619
3/12/2013 26.95 26.95 26.95 26.95 2
3/11/2013 25.98 26.09 25.98 26.09 11
3/8/2013 26.21 26.21 26.01 26.01 4
3/7/2013 26.37 26.37 26.35 26.35 44
3/6/2013 26.67 26.67 26.50 26.50 63
3/5/2013 27.04 27.04 27.04 27.04 0
3/4/2013 27.04 27.04 27.04 27.04 2
3/1/2013 27.09 27.09 27.09 27.09 0
2/28/2013 27.14 27.14 27.09 27.09 4
2/27/2013 26.91 26.91 26.91 26.91 0
2/26/2013 27.00 27.00 26.91 26.91 8
2/25/2013 27.46 27.46 27.37 27.41 9
2/22/2013 26.82 27.01 26.82 27.00 8
2/21/2013 26.53 26.53 26.50 26.51 13
2/20/2013 27.38 27.39 27.28 27.28 25
2/19/2013 27.33 27.33 27.33 27.33 0
2/15/2013 27.33 27.33 27.33 27.33 2
2/14/2013 28.45 28.45 28.45 28.45 0
2/13/2013 28.60 28.60 28.45 28.45 16
2/12/2013 29.36 29.36 29.12 29.12 4
2/11/2013 29.19 29.75 29.19 29.75 44
2/8/2013 29.15 29.15 29.15 29.15 5
2/7/2013 29.10 29.10 28.85 28.90 20
2/6/2013 29.24 29.24 29.24 29.24 4
2/5/2013 29.21 29.35 29.21 29.35 10
2/4/2013 29.40 29.48 29.25 29.31 16
2/1/2013 27.62 27.72 27.60 27.71 94
1/31/2013 27.56 27.62 27.53 27.53 14
1/30/2013 26.55 26.55 26.42 26.42 2
1/29/2013 26.07 26.18 26.07 26.18 8
1/28/2013 25.19 25.19 25.08 25.10 61
1/25/2013 25.77 25.81 25.77 25.81 12
1/24/2013 25.81 26.00 25.81 25.89 25
1/23/2013 25.00 25.09 24.94 24.94 18
1/22/2013 25.36 25.36 25.14 25.35 39
1/18/2013 25.87 25.95 25.87 25.95 2
1/17/2013 25.22 25.43 25.22 25.43 22
1/16/2013 24.78 24.98 24.78 24.98 6
1/15/2013 25.15 25.60 25.15 25.60 83
1/14/2013 25.43 25.64 25.43 25.64 30
1/11/2013 25.35 25.35 25.35 25.35 1
1/10/2013 25.43 25.49 25.43 25.49 8
1/9/2013 24.34 24.35 24.34 24.35 10
1/8/2013 24.24 24.28 24.16 24.28 59
1/7/2013 24.47 24.73 24.47 24.63 9
1/4/2013 24.93 24.93 24.93 24.93 10
1/3/2013 25.28 25.40 25.20 25.31 8
1/2/2013 24.92 25.43 24.92 25.43 50
12/31/2012 24.69 24.70 24.29 24.64 48
Marketplace
Trading Center