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

Usiminas Sa Regs ADR (OP: USNZY )

1.340 -0.060 (-4.29%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 10, 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 (%)
May 31, 2013 4.280 4.300 4.110 4.110 19,307 -0.15(-3.52%)
May 30, 2013 4.200 4.450 4.200 4.260 2,781 -0.14(-3.18%)
May 29, 2013 4.580 4.580 4.400 4.400 138,871 -0.22(-4.76%)
May 28, 2013 4.710 4.710 4.620 4.620 14,410 +0.01(+0.20%)
May 24, 2013 4.590 4.650 4.590 4.611 13,738 +0.16(+3.62%)
May 23, 2013 4.400 4.450 4.400 4.450 1,572 -0.06(-1.33%)
May 22, 2013 4.440 4.690 4.430 4.510 405,681 +0.07(+1.58%)
May 21, 2013 4.400 4.490 4.400 4.440 69,946 +0.09(+2.07%)
May 20, 2013 4.170 4.350 4.140 4.350 4,780 +0.12(+2.84%)
May 17, 2013 4.180 4.270 4.180 4.230 14,963 +0.12(+2.92%)
May 16, 2013 4.080 4.210 4.070 4.110 172,207 +0.02(+0.49%)
May 15, 2013 4.230 4.290 4.010 4.090 137,010 -0.30(-6.83%)
May 13, 2013 4.400 4.400 4.320 4.390 131,325 -0.06(-1.35%)
May 10, 2013 4.490 4.490 4.450 4.450 625 -0.10(-2.20%)
May 09, 2013 4.660 4.690 4.500 4.550 32,449 -0.15(-3.19%)
May 08, 2013 4.780 4.780 4.670 4.700 162,938 +0.02(+0.43%)
May 07, 2013 4.620 4.740 4.610 4.680 180,956 +0.06(+1.30%)
May 06, 2013 4.720 4.730 4.610 4.620 39,396 -0.13(-2.74%)
May 03, 2013 4.840 4.880 4.750 4.750 20,600 +0.02(+0.42%)
May 02, 2013 4.960 4.960 4.730 4.730 186,466 -0.31(-6.15%)
May 01, 2013 5.050 5.110 5.000 5.040 46,890 -0.01(-0.20%)
Apr 30, 2013 4.800 5.070 4.890 5.050 198,100 +0.16(+3.27%)
Apr 29, 2013 4.900 4.920 4.810 4.890 186,679 -0.21(-4.12%)
Apr 26, 2013 5.250 5.320 5.040 5.100 53,798 -0.22(-4.14%)
Apr 25, 2013 5.230 5.390 5.190 5.320 196,348 +0.08(+1.43%)
Apr 24, 2013 5.200 5.245 5.160 5.245 100,500 +0.03(+0.62%)
Apr 23, 2013 5.180 5.213 5.160 5.213 80,363 +0.10(+2.01%)
Apr 22, 2013 5.030 5.110 5.000 5.110 2,700 -0.04(-0.78%)
Apr 18, 2013 5.150 5.150 5.150 5.150 0 +0.13(+2.59%)
Apr 17, 2013 5.190 5.210 5.020 5.020 20,639 -0.26(-4.92%)
Apr 16, 2013 5.220 5.280 5.150 5.280 73,790 +0.12(+2.33%)
Apr 15, 2013 5.220 5.310 5.100 5.160 61,264 -0.40(-7.19%)
Apr 12, 2013 5.510 5.610 5.480 5.560 27,167 +0.04(+0.72%)
Apr 11, 2013 5.500 5.560 5.490 5.520 31,896 -0.08(-1.43%)
Apr 10, 2013 5.690 5.730 5.600 5.600 7,070 -0.10(-1.75%)
Apr 09, 2013 5.570 5.780 5.570 5.700 15,071 +0.17(+3.07%)
Apr 08, 2013 5.540 5.550 5.490 5.530 21,973 -0.05(-0.90%)
Apr 05, 2013 5.400 5.580 5.330 5.580 59,706 +0.08(+1.45%)
Apr 04, 2013 5.360 5.520 5.360 5.500 12,500 +0.03(+0.55%)
Apr 03, 2013 5.370 5.500 5.310 5.470 50,519 +0.08(+1.48%)
Apr 02, 2013 5.700 5.700 5.360 5.390 63,257 -0.22(-3.92%)
Apr 01, 2013 5.470 5.680 5.470 5.610 45,468 +0.29(+5.35%)
Mar 28, 2013 5.350 5.350 5.260 5.325 70,576 +0.08(+1.43%)
Mar 27, 2013 5.090 5.260 5.080 5.250 18,559 +0.17(+3.35%)
Mar 26, 2013 5.090 5.195 5.080 5.080 56,096 +0.13(+2.63%)
Mar 25, 2013 5.050 5.050 4.950 4.950 4,768 -0.14(-2.75%)
Mar 22, 2013 5.130 5.150 5.090 5.090 13,485 +0.08(+1.60%)
Mar 21, 2013 5.020 5.060 4.930 5.010 310,366 -0.13(-2.53%)
Mar 20, 2013 5.150 5.160 5.090 5.140 402,536 +0.00(+0.00%)
Mar 19, 2013 5.170 5.170 5.030 5.140 197,478 -0.02(-0.39%)
Mar 18, 2013 5.110 5.210 5.110 5.160 132,158 +0.02(+0.39%)
Mar 15, 2013 5.400 5.400 5.140 5.140 65,288 -0.29(-5.34%)
Mar 14, 2013 5.460 5.460 5.380 5.430 4,268 -0.01(-0.18%)
Mar 13, 2013 5.560 5.560 5.440 5.440 533 +0.01(+0.18%)
Mar 12, 2013 5.480 5.480 5.420 5.430 2,000 +0.16(+3.04%)
Mar 11, 2013 5.270 5.270 5.270 5.270 275 -0.02(-0.38%)
Mar 08, 2013 5.370 5.390 5.290 5.290 17,955 -0.09(-1.67%)
Mar 07, 2013 5.380 5.440 5.380 5.380 1,888 +0.25(+4.87%)
Mar 06, 2013 4.990 5.130 4.990 5.130 2,097 +0.09(+1.79%)
Mar 05, 2013 5.040 5.040 5.040 5.040 5,000 +0.08(+1.61%)
Mar 04, 2013 4.870 4.990 4.860 4.960 158,640 +0.02(+0.40%)
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.