Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Usiminas Sa Regs ADR (OP: USNZY )

1.440 -0.060 (-4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 1.860 1.860 1.860 0 +0.00(+0.00%)
Dec 30, 2014 1.900 1.900 1.860 1.860 12,400 +0.00(+0.00%)
Dec 29, 2014 1.880 1.890 1.860 1.860 44,100 +0.05(+2.76%)
Dec 26, 2014 1.930 1.960 1.810 1.810 58,398 -0.09(-4.74%)
Dec 23, 2014 1.900 1.900 1.900 0 -0.09(-4.52%)
Dec 22, 2014 1.950 2.000 1.950 1.990 64,104 -0.01(-0.50%)
Dec 19, 2014 1.915 2.000 1.898 2.000 20,459 +0.06(+3.10%)
Dec 18, 2014 2.060 2.070 1.916 1.940 37,523 -0.10(-4.91%)
Dec 17, 2014 1.845 2.040 1.820 2.040 151,296 +0.20(+10.87%)
Dec 16, 2014 1.840 1.840 290,422 +0.11(+6.36%)
Dec 15, 2014 1.620 1.740 1.591 1.730 261,516 +0.09(+5.49%)
Dec 12, 2014 1.680 1.680 1.590 1.640 325,554 -0.12(-6.82%)
Dec 11, 2014 1.810 1.820 1.730 1.760 324,724 -0.09(-4.86%)
Dec 10, 2014 1.910 1.910 1.800 1.850 70,358 -0.03(-1.60%)
Dec 09, 2014 1.900 1.952 1.880 1.880 45,457 -0.05(-2.59%)
Dec 08, 2014 1.930 1.930 1.890 1.930 6,760 -0.09(-4.46%)
Dec 05, 2014 1.940 2.020 1.940 2.020 16,993 +0.11(+5.76%)
Dec 04, 2014 1.920 1.970 1.880 1.910 48,348 -0.04(-2.05%)
Dec 03, 2014 1.950 1.990 1.940 1.950 71,582 +0.01(+0.52%)
Dec 02, 2014 1.940 1.950 1.900 1.940 194,778 -0.01(-0.51%)
Dec 01, 2014 1.950 1.950 1.900 1.950 21,385 -0.06(-2.99%)
Nov 28, 2014 2.080 2.080 2.010 2.010 17,604 -0.07(-3.37%)
Nov 26, 2014 2.080 2.080 2.080 0 -0.06(-2.80%)
Nov 25, 2014 2.260 2.260 2.140 2.140 156,597 -0.01(-0.47%)
Nov 24, 2014 2.160 2.200 2.140 2.150 151,180 -0.05(-2.27%)
Nov 21, 2014 2.120 2.200 2.090 2.200 128,582 +0.20(+10.00%)
Nov 20, 2014 1.990 2.000 1.990 2.000 4,400 +0.05(+2.56%)
Nov 19, 2014 1.980 1.990 1.950 1.950 72,372 +0.00(+0.00%)
Nov 18, 2014 2.000 2.003 1.950 1.950 141,769 -0.01(-0.51%)
Nov 17, 2014 2.100 2.100 1.960 1.960 47,250 -0.17(-8.07%)
Nov 14, 2014 2.030 2.147 2.030 2.132 217,288 +0.04(+2.01%)
Nov 13, 2014 2.196 2.200 2.080 2.090 86,048 -0.08(-3.69%)
Nov 12, 2014 2.250 2.250 2.160 2.170 36,581 +0.02(+0.93%)
Nov 11, 2014 2.180 2.180 2.090 2.150 133,617 -0.11(-4.87%)
Nov 10, 2014 2.320 2.320 2.170 2.260 124,100 +0.00(+0.00%)
Nov 07, 2014 2.220 2.270 2.200 2.260 282,066 +0.05(+2.26%)
Nov 06, 2014 2.310 2.310 2.150 2.210 97,450 -0.14(-5.96%)
Nov 05, 2014 2.350 2.360 2.340 2.350 104,800 -0.03(-1.26%)
Nov 04, 2014 2.320 2.380 2.320 2.380 23,900 +0.09(+3.93%)
Nov 03, 2014 2.250 2.290 2.210 2.290 211,006 -0.03(-1.29%)
Oct 31, 2014 2.270 2.360 2.250 2.320 183,465 +0.08(+3.57%)
Oct 30, 2014 2.240 2.260 2.230 2.240 17,381 -0.02(-0.88%)
Oct 29, 2014 2.380 2.380 2.250 2.260 80,411 -0.20(-8.13%)
Oct 28, 2014 2.500 2.500 2.450 2.460 122,414 -0.03(-1.20%)
Oct 27, 2014 2.380 2.490 2.560 2.490 59,099 -0.07(-2.73%)
Oct 24, 2014 2.530 2.570 2.530 2.560 62,195 +0.13(+5.35%)
Oct 23, 2014 2.410 2.530 2.410 2.430 74,689 +0.02(+0.83%)
Oct 22, 2014 2.400 2.420 2.380 2.410 399,800 +0.08(+3.43%)
Oct 21, 2014 2.330 2.350 2.320 2.330 349,305 -0.12(-4.90%)
Oct 20, 2014 2.380 2.450 2.380 2.450 52,900 +0.04(+1.83%)
Oct 17, 2014 2.440 2.540 2.390 2.406 50,690 +0.02(+0.67%)
Oct 16, 2014 2.450 2.450 2.390 2.390 93,067 -0.13(-5.16%)
Oct 15, 2014 2.570 2.590 2.500 2.520 165,464 -0.13(-4.91%)
Oct 14, 2014 2.630 2.670 2.620 2.650 74,386 +0.00(+0.00%)
Oct 13, 2014 2.650 2.600 2.650 128,388 +0.08(+3.11%)
Oct 10, 2014 2.650 2.650 2.570 2.570 75,876 -0.13(-4.81%)
Oct 09, 2014 2.780 2.790 2.680 2.700 390,306 -0.02(-0.74%)
Oct 08, 2014 2.800 2.834 2.720 2.720 247,001 -0.08(-2.86%)
Oct 07, 2014 2.869 2.890 2.800 2.800 90,480 -0.04(-1.41%)
Oct 06, 2014 2.970 2.970 2.840 2.840 183,000 +0.01(+0.35%)
Oct 03, 2014 2.800 2.830 2.720 2.830 704,073 +0.18(+6.79%)
Oct 02, 2014 2.680 2.697 2.600 2.650 458,004 +0.08(+3.11%)
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.