Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuji Heavy Inds Ltd (OP: FUJHF )

20.73 -0.56 (-2.63%)
Streaming Delayed Price Updated: 1:50 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 31, 2013 23.41 23.41 22.80 22.80 1,700 -1.65(-6.75%)
May 30, 2013 24.25 24.45 24.25 24.45 1,260 +0.20(+0.82%)
May 29, 2013 24.25 24.25 24.25 24.25 300 -0.50(-2.02%)
May 28, 2013 24.75 24.75 24.75 24.75 100 +0.30(+1.23%)
May 24, 2013 25.27 25.27 24.45 24.45 200 -0.05(-0.20%)
May 23, 2013 24.65 24.65 24.50 24.50 840 -2.20(-8.24%)
May 22, 2013 26.10 26.70 26.10 26.70 1,650 +1.07(+4.17%)
May 21, 2013 25.63 25.63 25.63 25.63 400 +1.78(+7.46%)
May 17, 2013 23.85 23.85 23.85 0 +0.15(+0.63%)
May 16, 2013 23.56 23.71 23.56 23.70 1,800 +0.25(+1.07%)
May 15, 2013 23.43 23.45 23.43 23.45 921 +2.00(+9.32%)
May 10, 2013 21.45 21.45 21.45 21.45 0 +1.93(+9.89%)
May 09, 2013 19.52 19.52 19.52 19.52 200 +0.73(+3.89%)
May 06, 2013 18.79 18.79 18.79 0 +0.21(+1.13%)
May 03, 2013 18.58 18.58 18.58 18.58 100 +0.09(+0.49%)
May 02, 2013 18.49 18.49 18.49 18.49 500 +0.19(+1.04%)
May 01, 2013 18.38 18.38 18.30 18.30 400 -0.59(-3.12%)
Apr 30, 2013 18.89 18.89 18.89 18.89 100 -0.27(-1.41%)
Apr 29, 2013 19.07 19.16 19.07 19.16 1,718 +0.11(+0.58%)
Apr 26, 2013 19.05 19.05 19.05 19.05 200 +0.20(+1.06%)
Apr 25, 2013 18.83 18.85 18.83 18.85 840 +0.40(+2.17%)
Apr 23, 2013 18.45 18.45 18.45 18.45 0 +0.82(+4.65%)
Apr 16, 2013 17.63 17.63 17.63 17.63 0 +0.53(+3.10%)
Apr 11, 2013 17.10 17.10 17.10 0 +0.99(+6.12%)
Apr 10, 2013 0.1611 16.11 16.11 16.11 205,000 +0.08(+0.53%)
Apr 05, 2013 16.03 16.03 16.03 0 +0.56(+3.62%)
Apr 04, 2013 15.47 15.47 15.47 15.47 1,100 -0.00(-0.01%)
Apr 03, 2013 15.47 15.47 15.47 15.47 2,400 +0.49(+3.28%)
Apr 01, 2013 14.98 14.98 14.98 14.98 0 -0.73(-4.65%)
Mar 28, 2013 15.71 15.71 15.71 15.71 100 -0.24(-1.50%)
Mar 18, 2013 15.95 15.95 15.95 0 -0.39(-2.39%)
Mar 15, 2013 16.27 16.34 16.27 16.34 1,185 -0.03(-0.18%)
Mar 14, 2013 16.42 16.42 16.37 16.37 4,125 +0.13(+0.80%)
Mar 13, 2013 16.24 16.24 16.24 16.24 1,000 +0.00(+0.00%)
Mar 11, 2013 16.24 16.24 16.24 0 +1.25(+8.32%)
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.