Financial News
Lixil Corp (OP: JSGRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 54.90 | 54.90 | 54.90 | 0 | +0.05(+0.09%) | |
| Oct 30, 2017 | 54.88 | 54.88 | 54.85 | 54.85 | 300 | +0.10(+0.18%) |
| Oct 27, 2017 | 54.56 | 54.75 | 54.56 | 54.75 | 1,264 | +0.90(+1.67%) |
| Oct 25, 2017 | 53.85 | 53.85 | 53.85 | 0 | -0.59(-1.08%) | |
| Oct 18, 2017 | 54.44 | 54.44 | 54.44 | 0 | -0.18(-0.33%) | |
| Oct 16, 2017 | 54.62 | 54.62 | 54.62 | 0 | +0.96(+1.79%) | |
| Oct 12, 2017 | 53.66 | 53.66 | 53.66 | 11 | +0.01(+0.02%) | |
| Oct 04, 2017 | 53.65 | 53.65 | 53.65 | 65 | +0.89(+1.69%) | |
| Oct 03, 2017 | 52.85 | 52.85 | 52.76 | 52.76 | 934 | -0.59(-1.11%) |
| Oct 02, 2017 | 53.39 | 53.39 | 53.35 | 53.35 | 378 | -0.51(-0.95%) |
| Sep 28, 2017 | 53.86 | 53.86 | 53.86 | 118 | +0.54(+1.01%) | |
| Sep 27, 2017 | 52.82 | 53.32 | 52.82 | 53.32 | 220 | -0.43(-0.80%) |
| Sep 26, 2017 | 53.75 | 53.75 | 53.75 | 53.75 | 2,727 | -0.11(-0.20%) |
| Sep 25, 2017 | 53.84 | 53.86 | 53.84 | 53.86 | 253 | +0.72(+1.35%) |
| Sep 22, 2017 | 53.48 | 53.48 | 53.14 | 53.14 | 270 | -1.15(-2.12%) |
| Sep 20, 2017 | 54.29 | 54.29 | 54.29 | 159 | +0.04(+0.07%) | |
| Sep 14, 2017 | 54.25 | 54.25 | 54.25 | 58 | +0.25(+0.46%) | |
| Sep 11, 2017 | 54.00 | 54.00 | 54.00 | 30 | +0.78(+1.47%) | |
| Aug 22, 2017 | 53.22 | 53.22 | 53.22 | 16 | -0.36(-0.67%) | |
| Aug 21, 2017 | 53.59 | 53.88 | 53.58 | 53.58 | 567 | +2.51(+4.91%) |
| Aug 18, 2017 | 51.36 | 51.36 | 51.02 | 51.07 | 1,197 | -0.12(-0.23%) |
| Aug 17, 2017 | 51.26 | 51.26 | 51.19 | 51.19 | 753 | -0.06(-0.12%) |
| Aug 16, 2017 | 51.10 | 51.26 | 51.10 | 51.25 | 1,419 | +0.05(+0.10%) |
| Aug 15, 2017 | 51.18 | 51.20 | 51.18 | 51.20 | 1,376 | -0.57(-1.10%) |
| Aug 14, 2017 | 52.00 | 52.00 | 51.61 | 51.77 | 1,464 | -1.39(-2.61%) |
| Aug 11, 2017 | 53.36 | 53.36 | 53.16 | 53.16 | 701 | +0.19(+0.36%) |
| Aug 10, 2017 | 53.06 | 53.06 | 52.97 | 52.97 | 581 | -0.03(-0.06%) |
| Aug 08, 2017 | 53.00 | 53.00 | 53.00 | 80 | -0.93(-1.72%) | |
| Aug 07, 2017 | 53.81 | 53.93 | 53.81 | 53.93 | 1,069 | +1.70(+3.25%) |
| Aug 04, 2017 | 51.99 | 52.23 | 51.99 | 52.23 | 633 | +0.09(+0.18%) |
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.
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.
