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 (%)
Aug 31, 2015 0.7900 0.8240 0.7900 0.8150 39,900 -0.01(-0.61%)
Aug 28, 2015 0.8590 0.8900 0.8200 0.8200 47,590 -0.05(-6.10%)
Aug 27, 2015 0.8770 0.9190 0.8733 0.8733 236,883 +0.06(+7.81%)
Aug 26, 2015 0.7644 0.8250 0.7644 0.8100 1,488,789 +0.01(+1.50%)
Aug 25, 2015 0.8370 0.8470 0.7810 0.7980 1,623,975 +0.01(+1.01%)
Aug 24, 2015 0.9000 0.9000 0.7900 0.7900 105,400 -0.11(-12.12%)
Aug 21, 2015 0.9200 0.9200 0.8810 0.8990 693,113 -0.05(-4.85%)
Aug 20, 2015 0.9530 0.9530 0.9250 0.9448 107,100 -0.00(-0.44%)
Aug 19, 2015 0.9900 0.9900 0.9300 0.9490 810,171 -0.03(-3.16%)
Aug 18, 2015 0.9900 0.9900 0.9800 0.9800 3,080 -0.05(-4.85%)
Aug 17, 2015 1.020 1.080 1.010 1.030 608,113 -0.00(-0.47%)
Aug 14, 2015 1.060 1.060 1.020 1.035 430,355 -0.01(-0.49%)
Aug 13, 2015 1.090 1.090 1.030 1.040 926,520 -0.04(-3.70%)
Aug 12, 2015 1.130 1.130 1.079 1.080 50,071 -0.03(-2.70%)
Aug 11, 2015 1.110 1.110 1.110 1.110 268 -0.04(-3.48%)
Aug 10, 2015 1.150 1.200 1.100 1.150 571,164 +0.03(+2.68%)
Aug 07, 2015 1.120 1.120 1.120 1.120 110 -0.06(-5.08%)
Aug 05, 2015 1.180 1.180 1.180 0 +0.01(+0.85%)
Aug 04, 2015 1.140 1.170 1.140 1.170 2,400 +0.03(+2.63%)
Aug 03, 2015 1.100 1.140 1.100 1.140 6,226 -0.01(-0.87%)
Jul 31, 2015 1.147 1.160 1.147 1.150 300 +0.02(+1.77%)
Jul 30, 2015 1.120 1.130 1.120 1.130 4,450 -0.05(-4.24%)
Jul 29, 2015 1.180 1.180 1.180 1.180 5,300 +0.01(+0.85%)
Jul 28, 2015 1.160 1.170 1.110 1.170 21,300 +0.04(+3.54%)
Jul 27, 2015 1.144 1.144 1.100 1.130 86,900 -0.04(-3.42%)
Jul 24, 2015 1.208 1.220 1.170 1.170 4,200 -0.04(-3.47%)
Jul 23, 2015 1.180 1.220 1.180 1.212 552,095 +0.04(+3.59%)
Jul 22, 2015 1.230 1.230 1.170 1.170 27,784 -0.06(-4.88%)
Jul 21, 2015 1.250 1.250 1.230 1.230 30,400 -0.01(-0.81%)
Jul 20, 2015 1.280 1.290 1.240 1.240 518,090 -0.02(-1.59%)
Jul 17, 2015 1.350 1.350 1.260 1.260 1,660 -0.11(-8.03%)
Jul 16, 2015 1.390 1.390 1.364 1.370 1,605 -0.04(-2.84%)
Jul 15, 2015 1.410 1.410 1.410 1.410 284 +0.06(+4.44%)
Jul 14, 2015 1.362 1.362 1.350 1.350 22,940 +0.00(+0.00%)
Jul 13, 2015 1.300 1.350 1.300 1.350 57,884 +0.04(+3.05%)
Jul 10, 2015 1.312 1.312 1.300 1.310 87,900 +0.01(+0.77%)
Jul 09, 2015 1.290 1.400 1.280 1.300 596,651 +0.02(+1.56%)
Jul 08, 2015 1.280 1.290 1.280 1.280 33,674 -0.01(-0.78%)
Jul 07, 2015 1.290 1.290 1.260 1.290 9,383 -0.03(-2.64%)
Jul 06, 2015 1.310 1.340 1.290 1.325 18,801 -0.02(-1.12%)
Jul 02, 2015 1.340 1.340 1.340 0 +0.00(+0.00%)
Jul 01, 2015 1.360 1.360 1.340 1.340 496,400 -0.02(-1.47%)
Jun 30, 2015 1.380 1.380 1.350 1.360 32,656 -0.02(-1.45%)
Jun 29, 2015 1.363 1.380 1.350 1.380 80,900 -0.04(-2.82%)
Jun 26, 2015 1.400 1.430 1.383 1.420 1,506,503 +0.03(+2.08%)
Jun 25, 2015 1.423 1.423 1.340 1.391 493,973 -0.04(-2.73%)
Jun 24, 2015 1.430 1.430 1.430 1.430 970 -0.07(-4.67%)
Jun 23, 2015 1.490 1.510 1.490 1.500 4,420 +0.00(+0.00%)
Jun 22, 2015 1.580 1.580 1.500 1.500 2,040 -0.03(-1.96%)
Jun 19, 2015 1.500 1.530 1.500 1.530 14,765 +0.00(+0.00%)
Jun 18, 2015 1.520 1.540 1.520 1.530 462,302 +0.07(+4.79%)
Jun 17, 2015 1.490 1.500 1.460 1.460 522,731 -0.03(-2.01%)
Jun 16, 2015 1.485 1.490 1.485 1.490 2,588 -0.01(-0.67%)
Jun 15, 2015 1.520 1.520 1.500 1.500 242,200 -0.04(-2.60%)
Jun 12, 2015 1.570 1.570 1.540 1.540 38,300 -0.01(-0.65%)
Jun 11, 2015 1.560 1.560 1.540 1.550 117,100 -0.01(-0.64%)
Jun 10, 2015 1.610 1.610 1.560 1.560 56,828 -0.01(-0.64%)
Jun 09, 2015 1.570 1.600 1.567 1.570 231,650 +0.03(+1.95%)
Jun 08, 2015 1.540 1.543 1.540 1.540 24,329 +0.00(+0.00%)
Jun 05, 2015 1.570 1.570 1.540 1.540 9,070 -0.07(-4.35%)
Jun 04, 2015 1.610 1.610 1.610 1.610 5,000 +0.00(+0.00%)
Jun 03, 2015 1.680 1.680 1.610 1.610 21,628 -0.05(-3.01%)
Jun 02, 2015 1.620 1.690 1.620 1.660 368,900 +0.07(+4.40%)
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.