December 15th, 2015

Itochu Corp ADR (OP: ITOCY )

53.98 USD +0.36 (+0.67%)
Streaming Delayed Price Updated: 2:37 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 53.66 53.66 53.38 53.62 12,000 +0.45(+0.85%)
Nov 19, 2020 52.87 53.17 52.78 53.17 7,164 +1.33(+2.57%)
Nov 18, 2020 51.96 52.32 51.84 51.84 12,977 -0.13(-0.24%)
Nov 17, 2020 53.44 53.44 51.66 51.97 29,548 -0.26(-0.51%)
Nov 16, 2020 52.92 52.92 52.06 52.23 36,770 +0.21(+0.40%)
Nov 13, 2020 51.80 52.15 51.35 52.02 22,200 +0.82(+1.60%)
Nov 12, 2020 52.10 52.10 51.04 51.20 22,499 -0.90(-1.74%)
Nov 11, 2020 51.96 52.40 51.96 52.10 27,526 +0.60(+1.16%)
Nov 10, 2020 51.65 51.65 50.83 51.51 31,600 -0.40(-0.77%)
Nov 09, 2020 52.00 52.00 51.26 51.91 42,972 +2.10(+4.21%)
Nov 06, 2020 49.65 49.91 49.65 49.81 7,200 +0.06(+0.13%)
Nov 05, 2020 49.84 50.00 49.75 49.75 7,896 +0.11(+0.22%)
Nov 04, 2020 50.47 50.47 48.51 49.64 12,135 -0.12(-0.25%)
Nov 03, 2020 47.88 49.91 47.88 49.76 20,426 +1.09(+2.24%)
Nov 02, 2020 48.92 49.41 48.44 48.67 20,612 +0.47(+0.99%)
Oct 30, 2020 48.13 48.20 47.99 48.20 16,700 +0.08(+0.17%)
Oct 29, 2020 46.79 48.66 46.79 48.12 12,809 +0.17(+0.35%)
Oct 28, 2020 48.42 48.60 47.88 47.95 15,957 -0.68(-1.40%)
Oct 27, 2020 48.67 48.69 48.60 48.63 18,173 +0.02(+0.04%)
Oct 26, 2020 49.05 49.05 48.39 48.61 21,182 -0.92(-1.85%)
Oct 23, 2020 49.60 49.95 48.99 49.53 30,000 +0.57(+1.16%)
Oct 22, 2020 49.00 49.00 48.61 48.96 13,215 -0.24(-0.49%)
Oct 21, 2020 49.41 49.44 49.15 49.20 13,985 -0.24(-0.49%)
Oct 20, 2020 49.50 49.53 49.40 49.44 20,480 -0.07(-0.14%)
Oct 19, 2020 50.51 50.51 49.51 49.51 17,209 -0.32(-0.64%)
Oct 16, 2020 49.95 49.95 49.61 49.83 15,800 -0.50(-0.99%)
Oct 15, 2020 50.10 50.33 50.02 50.33 20,313 +0.03(+0.05%)
Oct 14, 2020 50.79 50.79 50.12 50.30 4,976 +0.42(+0.85%)
Oct 13, 2020 50.00 50.00 49.76 49.88 17,366 -0.29(-0.58%)
Oct 12, 2020 50.05 50.60 50.00 50.17 21,547 +0.01(+0.03%)
Oct 09, 2020 50.94 50.94 50.05 50.15 14,300 -0.46(-0.90%)
Oct 08, 2020 50.82 50.82 50.54 50.61 10,920 -0.34(-0.67%)
Oct 07, 2020 51.03 51.12 50.95 50.95 20,970 +0.13(+0.26%)
Oct 06, 2020 52.59 52.59 50.82 50.82 20,467 -0.31(-0.61%)
Oct 05, 2020 51.20 51.20 50.64 51.13 23,870 +0.07(+0.14%)
Oct 02, 2020 50.90 51.07 50.73 51.06 15,900 -0.16(-0.31%)
Oct 01, 2020 51.35 51.35 51.05 51.22 11,058 -0.20(-0.39%)
Sep 30, 2020 51.12 51.46 51.12 51.42 15,593 -0.36(-0.70%)
Sep 29, 2020 53.35 53.35 51.59 51.78 73,634 -0.47(-0.90%)
Sep 28, 2020 52.77 52.77 52.00 52.25 13,665 +0.00(+0.00%)
Sep 25, 2020 52.04 52.41 51.95 52.25 11,600 -0.29(-0.55%)
Sep 24, 2020 50.90 52.72 50.90 52.54 43,692 +0.41(+0.79%)
Sep 23, 2020 52.54 52.61 52.13 52.13 16,589 +1.25(+2.46%)
Sep 22, 2020 51.79 51.79 50.15 50.88 10,429 +0.14(+0.28%)
Sep 21, 2020 51.25 51.87 50.06 50.74 20,111 -0.70(-1.36%)
Sep 18, 2020 51.74 51.74 51.44 51.44 8,400 -0.71(-1.36%)
Sep 17, 2020 52.49 52.49 52.06 52.15 40,708 +0.01(+0.02%)
Sep 16, 2020 51.44 52.45 51.44 52.14 68,372 +0.05(+0.10%)
Sep 15, 2020 52.13 52.18 51.80 52.09 36,999 +0.01(+0.02%)
Sep 14, 2020 53.24 53.24 51.47 52.08 19,149 -0.08(-0.16%)
Sep 11, 2020 52.21 52.30 52.08 52.17 9,800 +0.37(+0.70%)
Sep 10, 2020 52.98 52.98 51.80 51.80 122,490 -0.50(-0.96%)
Sep 09, 2020 52.45 52.50 52.20 52.30 54,797 +0.22(+0.42%)
Sep 08, 2020 52.00 52.95 51.91 52.08 40,284 -0.85(-1.61%)
Sep 04, 2020 52.79 53.23 52.10 52.93 23,200 +0.53(+1.00%)
Sep 03, 2020 53.86 53.86 52.15 52.40 36,763 -0.62(-1.18%)
Sep 02, 2020 53.09 53.09 52.68 53.03 20,113 +0.38(+0.72%)
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.