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

Usiminas Sa Regs ADR (OP: USNZY )

1.360 -0.040 (-2.86%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Sep 30, 2014 2.680 2.680 2.590 2.606 152,325 -0.10(-3.84%)
Sep 29, 2014 2.960 2.960 2.710 2.710 292,599 -0.29(-9.67%)
Sep 26, 2014 3.100 3.100 2.950 3.000 924,757 -0.18(-5.66%)
Sep 25, 2014 3.210 3.210 3.130 3.180 120,181 -0.08(-2.45%)
Sep 24, 2014 3.260 3.300 3.250 3.260 201,907 -0.07(-2.20%)
Sep 23, 2014 3.285 3.333 3.270 3.333 3,168 +0.01(+0.40%)
Sep 22, 2014 3.350 3.360 3.290 3.320 240,404 -0.11(-3.21%)
Sep 19, 2014 3.520 3.520 3.430 3.430 54,430 -0.03(-0.87%)
Sep 18, 2014 3.470 3.515 3.460 3.460 224,965 +0.09(+2.67%)
Sep 17, 2014 3.450 3.450 3.340 3.370 93,385 -0.14(-3.99%)
Sep 16, 2014 3.460 3.550 3.460 3.510 73,470 +0.02(+0.57%)
Sep 15, 2014 3.480 3.490 3.480 3.490 32,500 +0.05(+1.45%)
Sep 12, 2014 3.420 3.460 3.420 3.440 60,826 -0.01(-0.29%)
Sep 11, 2014 3.445 3.470 3.430 3.450 61,030 -0.02(-0.58%)
Sep 10, 2014 3.480 3.480 3.460 3.470 224,900 -0.11(-3.07%)
Sep 09, 2014 3.570 3.600 3.570 3.580 261,230 -0.02(-0.56%)
Sep 08, 2014 3.590 3.620 3.560 3.600 553,568 -0.12(-3.23%)
Sep 05, 2014 3.740 3.740 3.650 3.720 103,300 -0.17(-4.37%)
Sep 04, 2014 3.970 3.990 3.890 3.890 97,938 -0.03(-0.76%)
Sep 03, 2014 3.770 3.920 3.770 3.920 66,645 +0.18(+4.81%)
Sep 02, 2014 3.740 3.600 3.740 266,420 +0.14(+3.89%)
Aug 29, 2014 3.600 3.600 3.600 0 -0.05(-1.37%)
Aug 28, 2014 3.670 3.710 3.610 3.650 173,505 -0.04(-1.08%)
Aug 27, 2014 3.650 3.720 3.650 3.690 201,033 +0.07(+1.93%)
Aug 26, 2014 3.600 3.620 3.600 3.620 1,703 +0.02(+0.42%)
Aug 25, 2014 3.590 3.605 3.590 3.605 819 +0.06(+1.84%)
Aug 22, 2014 3.560 3.560 3.540 3.540 852 -0.05(-1.39%)
Aug 21, 2014 3.620 3.700 3.590 3.590 121,718 -0.01(-0.28%)
Aug 20, 2014 3.600 3.600 3.600 3.600 10,000 +0.04(+1.12%)
Aug 19, 2014 3.600 3.640 3.560 3.560 117,896 -0.02(-0.56%)
Aug 18, 2014 3.580 3.580 3.580 3.580 278 -0.03(-0.83%)
Aug 15, 2014 3.630 3.630 3.590 3.610 500 +0.07(+1.98%)
Aug 14, 2014 3.590 3.610 3.540 3.540 95,300 -0.05(-1.39%)
Aug 13, 2014 3.630 3.560 3.590 38,981 -0.05(-1.37%)
Aug 12, 2014 3.682 3.720 3.640 3.640 189,487 -0.04(-1.09%)
Aug 11, 2014 3.660 3.704 3.660 3.680 159,843 +0.20(+5.75%)
Aug 07, 2014 3.480 3.480 3.480 14 -0.06(-1.69%)
Aug 06, 2014 3.580 3.580 3.540 3.540 47,869 -0.01(-0.28%)
Aug 05, 2014 3.540 3.550 3.510 3.550 521,409 -0.04(-1.11%)
Aug 04, 2014 3.590 3.590 3.590 3.590 611 +0.05(+1.41%)
Aug 01, 2014 3.560 3.570 3.520 3.540 3,276 -0.02(-0.56%)
Jul 31, 2014 3.510 3.560 3.510 3.560 99,117 +0.01(+0.28%)
Jul 30, 2014 3.544 3.550 3.544 3.550 64,100 -0.10(-2.74%)
Jul 29, 2014 3.675 3.675 3.650 3.650 40,000 +0.00(+0.00%)
Jul 28, 2014 3.586 3.660 3.580 3.650 27,000 +0.06(+1.67%)
Jul 25, 2014 3.580 3.600 3.580 3.590 57,795 +0.03(+0.84%)
Jul 24, 2014 3.574 3.580 3.530 3.560 348,833 -0.07(-1.93%)
Jul 23, 2014 3.650 3.650 3.630 3.630 85,110 -0.08(-2.16%)
Jul 22, 2014 3.700 3.760 3.700 3.710 457,062 -0.01(-0.27%)
Jul 21, 2014 3.770 3.770 3.660 3.720 32,881 -0.10(-2.62%)
Jul 18, 2014 3.850 3.865 3.820 3.820 5,630 +0.01(+0.26%)
Jul 17, 2014 3.970 3.990 3.810 3.810 105,523 -0.15(-3.91%)
Jul 16, 2014 4.080 4.080 3.930 3.965 187,268 -0.04(-0.88%)
Jul 15, 2014 3.920 4.000 3.900 4.000 354,340 +0.12(+3.09%)
Jul 14, 2014 3.840 3.900 3.840 3.880 354,055 +0.10(+2.65%)
Jul 11, 2014 3.710 3.780 3.700 3.780 31,043 +0.04(+1.07%)
Jul 10, 2014 3.770 3.770 3.740 3.740 4,886 -0.11(-2.86%)
Jul 09, 2014 3.820 3.850 3.760 3.850 48,103 +0.05(+1.32%)
Jul 08, 2014 3.800 3.810 3.800 3.800 114,400 +0.03(+0.80%)
Jul 07, 2014 3.730 3.785 3.730 3.770 186,900 +0.06(+1.62%)
Jul 03, 2014 3.710 3.710 3.710 0 +0.05(+1.37%)
Jul 02, 2014 3.550 3.660 3.530 3.660 29,712 +0.46(+14.38%)
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.