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

Usiminas Sa Regs ADR (OP: USNZY )

1.540 -0.010 (-0.65%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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 30, 2014 3.580 3.600 3.530 3.550 814,771 -0.15(-4.05%)
May 29, 2014 3.670 3.700 3.650 3.700 89,890 +0.02(+0.54%)
May 28, 2014 3.720 3.720 3.650 3.680 241,317 -0.04(-1.08%)
May 27, 2014 3.761 3.761 3.710 3.720 2,288 -0.06(-1.59%)
May 23, 2014 3.780 3.780 3.780 0 +0.00(+0.00%)
May 22, 2014 3.760 3.810 3.760 3.780 15,893 +0.05(+1.34%)
May 21, 2014 3.730 3.750 3.710 3.730 13,183 +0.02(+0.54%)
May 20, 2014 3.880 3.880 3.700 3.710 261,576 -0.17(-4.38%)
May 19, 2014 3.900 3.900 3.880 3.880 68,563 -0.07(-1.77%)
May 16, 2014 3.950 3.960 3.930 3.950 17,037 -0.01(-0.25%)
May 15, 2014 3.980 3.980 3.950 3.960 738 -0.02(-0.50%)
May 14, 2014 3.950 4.010 3.950 3.980 141,827 +0.06(+1.53%)
May 13, 2014 3.930 3.970 3.920 3.920 192,862 -0.04(-1.01%)
May 12, 2014 3.960 3.980 3.940 3.960 115,000 +0.06(+1.54%)
May 09, 2014 3.930 3.930 3.900 3.900 40,000 -0.04(-1.02%)
May 08, 2014 4.000 4.050 3.920 3.940 52,408 -0.01(-0.25%)
May 07, 2014 3.900 3.960 3.900 3.950 97,817 -0.05(-1.25%)
May 06, 2014 3.970 4.000 3.970 4.000 47,526 -0.10(-2.44%)
May 05, 2014 4.062 4.100 4.062 4.100 17,643 +0.08(+1.99%)
May 02, 2014 3.970 4.040 3.970 4.020 148,179 +0.09(+2.29%)
May 01, 2014 3.875 3.930 3.875 3.930 52,779 +0.01(+0.26%)
Apr 30, 2014 4.020 4.040 3.920 3.920 58,124 -0.12(-2.97%)
Apr 29, 2014 4.060 4.060 4.030 4.040 362,155 -0.01(-0.25%)
Apr 28, 2014 4.040 4.050 4.040 4.050 78,338 +0.01(+0.25%)
Apr 25, 2014 4.000 4.050 3.980 4.040 131,277 -0.03(-0.74%)
Apr 24, 2014 4.390 4.405 4.070 4.070 243,730 -0.24(-5.57%)
Apr 23, 2014 4.160 4.310 4.140 4.310 55,375 +0.18(+4.36%)
Apr 22, 2014 4.150 4.210 4.130 4.130 209,570 +0.02(+0.49%)
Apr 21, 2014 4.110 4.110 4.110 4.110 4,925 -0.06(-1.44%)
Apr 17, 2014 4.170 4.170 4.170 0 +0.11(+2.71%)
Apr 16, 2014 4.120 4.120 4.060 4.060 3,225 +0.00(+0.00%)
Apr 15, 2014 4.150 4.150 4.050 4.060 10,100 -0.16(-3.79%)
Apr 14, 2014 4.240 4.240 4.220 4.220 566 +0.05(+1.20%)
Apr 11, 2014 4.170 4.170 4.170 4.170 158 +0.06(+1.46%)
Apr 10, 2014 4.120 4.120 4.100 4.110 17,481 +0.17(+4.31%)
Apr 09, 2014 4.180 4.190 3.940 3.940 342,439 -0.37(-8.58%)
Apr 08, 2014 4.640 4.650 4.310 4.310 40,769 -0.23(-5.07%)
Apr 07, 2014 4.650 4.650 4.540 4.540 15,800 +0.06(+1.34%)
Apr 04, 2014 4.500 4.620 4.480 4.480 0 +0.07(+1.59%)
Apr 03, 2014 4.430 4.437 4.400 4.410 29,397 -0.12(-2.65%)
Apr 02, 2014 4.402 4.530 4.402 4.530 1,016 +0.17(+3.90%)
Apr 01, 2014 4.500 4.500 4.360 4.360 15,820 -0.04(-0.91%)
Mar 31, 2014 4.480 4.520 4.400 4.400 7,875 -0.12(-2.65%)
Mar 28, 2014 4.640 4.690 4.470 4.520 0 -0.10(-2.16%)
Mar 27, 2014 4.470 4.620 4.470 4.620 76,936 +0.37(+8.71%)
Mar 26, 2014 4.410 4.420 4.200 4.250 218,395 -0.05(-1.16%)
Mar 25, 2014 4.240 4.330 4.230 4.300 42,216 +0.09(+2.14%)
Mar 24, 2014 4.150 4.250 4.130 4.210 11,883 +0.06(+1.45%)
Mar 21, 2014 4.100 4.160 4.100 4.150 59,350 +0.02(+0.48%)
Mar 20, 2014 4.130 4.130 4.130 4.130 500 +0.02(+0.49%)
Mar 19, 2014 3.940 4.170 3.930 4.110 92,958 +0.18(+4.58%)
Mar 18, 2014 3.790 3.990 3.790 3.930 109,384 +0.10(+2.61%)
Mar 17, 2014 3.940 3.940 3.790 3.830 276,075 -0.02(-0.52%)
Mar 14, 2014 3.680 3.940 3.680 3.850 0 +0.21(+5.77%)
Mar 13, 2014 3.700 3.710 3.590 3.640 130,026 +0.02(+0.55%)
Mar 12, 2014 3.680 3.770 3.620 3.620 122,290 -0.10(-2.69%)
Mar 11, 2014 3.770 3.800 3.660 3.720 132,407 +0.03(+0.81%)
Mar 10, 2014 3.840 3.840 3.650 3.690 150,460 -0.20(-5.13%)
Mar 07, 2014 4.030 4.040 3.860 3.889 0 -0.28(-6.73%)
Mar 06, 2014 4.150 4.240 4.150 4.170 6,480 +0.05(+1.21%)
Mar 05, 2014 4.166 4.170 4.120 4.120 25,529 -0.02(-0.48%)
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.