Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 11:47PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  1.17%

NIPPON STEEL ADR (NISTY.PK)

At 3:53PM ET: 39.40   0.34 (0.86%)

MORE ON NISTY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 21-Dec-09 39.40 39.40 39.16 39.40 800 39.40 18-Dec-09 40.15 40.15 39.74 39.74 700 39.74 17-Dec-09 40.65 40.65 40.65 40.65 200 40.65 16-Dec-09 40.70 40.70 40.42 40.42 500 40.42 15-Dec-09 39.92 40.15 39.92 39.95 1,500 39.95 14-Dec-09 40.15 40.15 40.15 40.15 300 40.15 11-Dec-09 40.05 40.05 40.05 40.05 200 40.05 10-Dec-09 39.95 39.95 39.57 39.90 700 39.90 9-Dec-09 39.90 39.90 39.65 39.65 300 39.65 8-Dec-09 40.00 40.00 39.21 39.21 2,300 39.21 7-Dec-09 39.35 39.65 39.35 39.64 1,000 39.64 4-Dec-09 39.00 39.00 39.00 39.00 0 39.00 3-Dec-09 39.00 39.00 39.00 39.00 0 39.00 2-Dec-09 38.85 39.00 38.85 39.00 800 39.00 1-Dec-09 38.17 38.49 37.45 38.49 3,500 38.49 30-Nov-09 37.10 37.10 37.10 37.10 200 37.10 27-Nov-09 36.65 36.65 36.65 36.65 0 36.65 25-Nov-09 36.65 36.65 36.65 36.65 200 36.65 24-Nov-09 35.75 35.78 35.24 35.24 900 35.24 23-Nov-09 36.24 36.24 36.24 36.24 200 36.24 20-Nov-09 35.95 35.95 35.40 35.40 300 35.40 19-Nov-09 35.25 35.75 34.86 34.86 800 34.86 18-Nov-09 36.69 36.69 36.68 36.68 1,000 36.68 17-Nov-09 37.81 37.95 37.81 37.85 1,100 37.85 16-Nov-09 37.65 38.00 37.60 37.60 700 37.60 13-Nov-09 37.05 37.70 37.05 37.70 300 37.70 12-Nov-09 37.00 37.00 37.00 37.00 300 37.00 11-Nov-09 38.23 38.23 38.23 38.23 1,700 38.23 10-Nov-09 37.86 38.40 37.86 38.10 3,600 38.10 9-Nov-09 38.45 38.45 38.45 38.45 0 38.45 6-Nov-09 38.45 38.45 38.45 38.45 1,000 38.45 5-Nov-09 37.50 37.75 37.50 37.75 2,500 37.75 4-Nov-09 38.00 38.00 37.70 38.00 600 38.00 3-Nov-09 37.50 37.95 37.21 37.95 900 37.95 2-Nov-09 38.13 38.40 37.50 37.50 700 37.50 30-Oct-09 38.45 38.45 38.45 38.45 0 38.45 29-Oct-09 37.50 38.50 37.35 38.45 3,100 38.45 28-Oct-09 37.49 37.49 37.00 37.00 1,000 37.00 27-Oct-09 37.40 37.40 37.11 37.11 3,800 37.11 26-Oct-09 38.70 38.90 37.90 37.90 2,300 37.90 23-Oct-09 39.95 39.95 39.95 39.95 0 39.95 22-Oct-09 39.60 39.95 39.60 39.95 1,700 39.95 21-Oct-09 40.25 40.25 39.70 39.70 300 39.70 20-Oct-09 39.65 39.65 39.65 39.65 200 39.65 19-Oct-09 40.50 40.85 40.26 40.30 2,900 40.30 16-Oct-09 39.80 39.80 39.80 39.80 900 39.80 15-Oct-09 40.29 40.55 40.26 40.55 1,200 40.55 14-Oct-09 40.00 40.75 40.00 40.50 1,600 40.50 13-Oct-09 39.75 39.75 39.75 39.75 300 39.75 12-Oct-09 37.80 38.35 37.80 38.00 1,900 38.00 9-Oct-09 38.05 38.05 37.80 37.86 5,900 37.86 8-Oct-09 37.19 37.50 37.19 37.50 84,200 37.50 7-Oct-09 34.62 34.62 34.62 34.62 0 34.62 6-Oct-09 34.98 35.00 34.62 34.62 1,300 34.62 5-Oct-09 33.71 34.00 33.30 34.00 7,500 34.00 2-Oct-09 33.42 33.66 33.42 33.66 700 33.66 1-Oct-09 35.25 35.25 34.81 34.81 1,200 34.81 30-Sep-09 36.94 36.94 36.94 36.94 200 36.94 29-Sep-09 37.25 37.25 37.25 37.25 0 37.25 28-Sep-09 37.05 37.25 37.05 37.25 1,100 37.25 25-Sep-09 37.60 38.10 37.57 38.10 1,800 38.10 24-Sep-09 38.46 38.46 37.92 37.92 7,700 37.92 23-Sep-09 38.80 39.05 38.76 38.76 1,900 38.76 22-Sep-09 39.20 39.25 39.00 39.05 10,100 39.05 21-Sep-09 38.85 38.85 38.85 38.85 0 38.85 18-Sep-09 38.85 38.85 38.85 38.85 200 38.85 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions