NIPPON STEEL & SUMI S/ADR Historical Stock Prices

NSSMY 
$25.37
*  
0.275
1.10 %
Get NSSMY Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading NSSMY now


Community Rating:
View:    NSSMY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  25.44  25.22  25.37 9,715
12/17/2014 25.076 25.076 25.076 25.076 00
12/16/2014 25.076 25.076 25.076 25.076 15,200
12/15/2014 25.238 25.238 25.238 25.238 5,600
12/12/2014 25.602 25.602 25.602 25.602 12,100
12/11/2014 25.312 25.312 25.312 25.312 6,100
12/10/2014 26.089 26.089 26.089 26.089 6,900
12/09/2014 26.486 26.486 26.486 26.486 17,200
12/08/2014 26.434 26.434 26.434 26.434 5,800
12/05/2014 26.331 26.331 26.331 26.331 4,100
12/04/2014 26.786 26.786 26.786 26.786 700
12/03/2014 26.635 26.635 26.635 26.635 6,600
12/02/2014 25.838 25.838 25.838 25.838 15,100
12/01/2014 26.066 26.066 26.066 26.066 1,400
11/28/2014 25.766 25.766 25.766 25.766 700
11/26/2014 26.43 26.43 26.43 26.43 3,100
11/25/2014 26.473 26.473 26.473 26.473 6,000
11/24/2014 26.074 26.074 26.074 26.074 4,600
11/21/2014 26.258 26.258 26.258 26.258 1,300
11/20/2014 25.926 25.926 25.926 25.926 1,300
11/19/2014 25.844 25.844 25.844 25.844 5,700
11/18/2014 25.979 25.979 25.979 25.979 00
11/17/2014 25.795 25.795 25.795 25.795 500
11/14/2014 26.405 26.405 26.405 26.405 600
11/13/2014 26.282 26.282 26.282 26.282 1,200
11/12/2014 26.173 26.173 26.173 26.173 21,300
11/11/2014 26.428 26.428 26.428 26.428 00
11/10/2014 26.393 26.393 26.393 26.393 6,400
11/07/2014 25.607 25.607 25.607 25.607 39,100
11/06/2014 25.794 25.794 25.794 25.794 22,500
11/05/2014 25.983 25.983 25.983 25.983 44,300
11/04/2014 26.444 26.444 26.444 26.444 57,500
11/03/2014 25.396 25.396 25.396 25.396 1,500
10/31/2014 25.869 25.869 25.869 25.869 3,200
10/30/2014 25.286 25.286 25.286 25.286 2,600
10/29/2014 25.214 25.214 25.214 25.214 200
10/28/2014 24.33 24.33 24.33 24.33 4,400
10/27/2014 24.203 24.203 24.203 24.203 3,700
10/24/2014 23.649 23.649 23.649 23.649 1,300
10/23/2014 23.58 23.58 23.58 23.58 900
10/22/2014 23.875 23.875 23.875 23.875 2,800
10/21/2014 23.57 23.57 23.57 23.57 2,100
10/20/2014 23.865 23.865 23.865 23.865 13,600
10/17/2014 22.922 22.922 22.922 22.922 900
10/16/2014 23.375 23.375 23.375 23.375 3,900
10/15/2014 24.216 24.216 24.216 24.216 3,100
10/14/2014 24.006 24.006 24.006 24.006 3,600
10/13/2014 24.219 24.219 24.219 24.219 6,900
10/10/2014 24.093 24.093 24.093 24.093 1,100
10/09/2014 24.595 24.595 24.595 24.595 1,400
10/08/2014 24.732 24.732 24.732 24.732 3,600
10/07/2014 25.174 25.174 25.174 25.174 1,600
10/06/2014 25.226 25.226 25.226 25.226 1,600
10/03/2014 25.047 25.047 25.047 25.047 1,700
10/02/2014 25.31 25.31 25.31 25.31 1,500
10/01/2014 25.753 25.753 25.753 25.753 00
09/30/2014 25.945 25.945 25.945 25.945 800
09/29/2014 26.658 26.658 26.658 26.658 1,400
09/26/2014 26.792 26.792 26.792 26.792 1,000
09/25/2014 27.328 27.328 27.328 27.328 600
09/24/2014 27.097 27.097 27.097 27.097 700
09/23/2014 27.658 27.658 27.658 27.658 3,200
09/22/2014 27.625 27.625 27.625 27.625 1,200
09/19/2014 27.463 27.463 27.463 27.463 500
09/18/2014 27.32 27.32 27.32 27.32 00
09/17/2014 27.381 27.381 27.381 27.381 5,300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?