Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	31.50	31.75	31.75	31.75	135	+0.25(+0.79%)
Mar 30, 2004	31.70	31.50	31.25	31.50	691	-0.20(-0.63%)
Mar 29, 2004	31.20	31.70	31.00	31.70	13,288	+0.50(+1.60%)
Mar 26, 2004	29.75	31.20	31.00	31.20	2,636	+1.45(+4.87%)
Mar 25, 2004	28.90	29.75	29.25	29.75	12,300	+0.85(+2.94%)
Mar 24, 2004	28.25	29.20	28.65	28.90	6,016	+0.65(+2.30%)
Mar 23, 2004	28.25	28.25	28.25	28.25	0	+0.00(+0.00%)
Mar 22, 2004	28.60	28.25	28.25	28.25	200	-0.35(-1.22%)
Mar 19, 2004	28.75	29.00	28.60	28.60	1,100	-0.15(-0.52%)
Mar 18, 2004	28.75	28.75	28.75	28.75	0	+0.00(+0.00%)
Mar 17, 2004	27.95	28.75	28.60	28.75	1,200	+0.80(+2.86%)
Mar 16, 2004	27.95	27.95	27.95	27.95	0	+0.00(+0.00%)
Mar 15, 2004	28.25	28.25	27.95	27.95	1,400	+0.05(+0.18%)
Mar 12, 2004	27.90	28.25	27.90	27.90	102,134	+0.00(+0.00%)
Mar 11, 2004	28.15	28.25	27.90	27.90	102,134	-0.25(-0.89%)
Mar 10, 2004	29.60	28.15	28.15	28.15	150	-1.45(-4.90%)
Mar 09, 2004	29.60	29.60	29.60	29.60	7,400	+0.00(+0.00%)
Mar 08, 2004	28.85	29.60	29.50	29.60	12,345	+0.75(+2.60%)
Mar 05, 2004	28.85	28.85	28.85	28.85	100	+0.00(+0.00%)
Mar 04, 2004	29.15	28.85	28.85	28.85	100	-0.30(-1.03%)
Mar 03, 2004	29.10	29.15	28.85	29.15	1,110	+0.05(+0.17%)
Mar 02, 2004	30.35	31.06	28.85	29.10	6,914	-1.25(-4.12%)
Mar 01, 2004	30.35	30.35	30.35	30.35	0	+0.20(+0.66%)
Feb 27, 2004	30.15	30.15	30.15	30.15	250	+0.00(+0.00%)
Feb 26, 2004	30.15	30.15	30.15	30.15	0	+0.00(+0.00%)
Feb 25, 2004	30.15	30.15	30.15	30.15	0	+0.00(+0.00%)
Feb 24, 2004	30.75	30.15	30.15	30.15	250	-0.60(-1.95%)
Feb 23, 2004	30.30	30.75	30.75	30.75	290	+0.15(+0.49%)
Feb 20, 2004	30.60	30.60	30.60	30.60	0	+0.00(+0.00%)
Feb 19, 2004	30.60	30.60	30.60	30.60	0	+0.00(+0.00%)
Feb 18, 2004	30.60	31.00	30.60	30.60	618	+0.00(+0.00%)
Feb 17, 2004	30.60	30.60	30.60	30.60	0	+0.00(+0.00%)
Feb 13, 2004	30.40	31.00	30.60	30.60	618	+0.20(+0.66%)
Feb 12, 2004	30.40	30.40	30.40	30.40	0	+0.00(+0.00%)
Feb 11, 2004	30.60	30.40	30.40	30.40	1,602	-0.20(-0.65%)
Feb 10, 2004	30.60	30.60	30.60	30.60	0	+0.00(+0.00%)
Feb 09, 2004	31.00	30.60	30.25	30.60	202	-0.40(-1.29%)
Feb 06, 2004	30.10	31.00	30.70	31.00	1,540	+0.90(+2.99%)
Feb 05, 2004	29.55	30.10	30.10	30.10	100	+0.55(+1.86%)
Feb 04, 2004	31.25	29.55	29.55	29.55	100	-1.70(-5.44%)
Feb 03, 2004	31.25	31.25	31.25	31.25	0	+0.00(+0.00%)
Feb 02, 2004	32.65	31.25	31.25	31.25	900	-1.40(-4.29%)
Jan 30, 2004	32.65	32.65	32.65	32.65	0	+0.00(+0.00%)
Jan 29, 2004	32.65	32.65	32.65	32.65	0	+0.00(+0.00%)
Jan 28, 2004	33.10	32.65	32.65	32.65	100	-0.45(-1.36%)
Jan 27, 2004	34.50	33.60	33.10	33.10	32,218	-1.40(-4.06%)
Jan 26, 2004	34.40	34.50	34.50	34.50	200	+0.10(+0.29%)
Jan 23, 2004	33.86	34.95	34.40	34.40	3,500	+0.54(+1.59%)
Jan 22, 2004	32.25	33.86	33.50	33.86	20,252	+1.61(+4.99%)
Jan 21, 2004	32.25	32.25	32.25	32.25	0	+0.00(+0.00%)
Jan 20, 2004	31.55	32.25	32.25	32.25	2,600	+0.70(+2.22%)
Jan 16, 2004	31.55	31.55	31.55	31.55	0	+0.00(+0.00%)
Jan 15, 2004	32.45	31.55	31.55	31.55	500	-0.90(-2.77%)
Jan 14, 2004	31.05	32.45	32.45	32.45	400	+1.40(+4.51%)
Jan 13, 2004	31.70	31.05	31.05	31.05	400	-0.65(-2.05%)
Jan 12, 2004	31.35	31.70	31.70	31.70	400	+0.35(+1.12%)
Jan 09, 2004	30.45	31.65	31.35	31.35	9,655	+0.80(+2.62%)
Jan 08, 2004	30.55	30.55	30.55	30.55	0	+0.00(+0.00%)
Jan 07, 2004	30.40	30.55	30.30	30.55	6,000	+1.00(+3.38%)
Dec 31, 2003	29.55	29.55	29.55	29.55	0	+0.00(+0.00%)
Dec 30, 2003	29.50	29.55	29.55	29.55	700	+0.05(+0.17%)
Dec 29, 2003	27.85	29.50	29.15	29.50	692	+1.65(+5.92%)
Dec 26, 2003	27.85	27.85	27.85	27.85	0	+0.00(+0.00%)
Dec 24, 2003	27.85	27.85	27.85	27.85	0	+0.00(+0.00%)
Dec 23, 2003	27.85	27.85	27.85	27.85	100	+0.00(+0.00%)
Dec 22, 2003	27.85	27.85	27.85	27.85	300	+0.00(+0.00%)
Dec 19, 2003	27.90	27.85	27.85	27.85	1,100	-0.05(-0.18%)
Dec 18, 2003	27.90	27.90	27.90	27.90	0	-0.10(-0.36%)
Dec 17, 2003	28.00	28.00	28.00	28.00	0	-0.50(-1.75%)
Dec 16, 2003	28.50	28.50	28.50	28.50	0	+0.60(+2.15%)
Dec 15, 2003	27.90	27.90	27.90	27.90	0	+0.60(+2.20%)
Dec 12, 2003	27.30	27.30	27.30	27.30	0	+1.30(+5.00%)
Dec 11, 2003	26.00	26.00	26.00	26.00	0	-0.85(-3.17%)
Dec 10, 2003	26.85	26.85	26.85	26.85	0	-0.65(-2.36%)
Dec 09, 2003	27.50	27.50	27.50	27.50	0	-1.60(-5.50%)
Dec 08, 2003	29.10	29.10	29.10	29.10	0	+0.00(+0.00%)
Dec 05, 2003	29.00	29.00	29.00	29.10	0	+0.10(+0.34%)
Dec 04, 2003	29.00	29.00	29.00	29.00	0	+0.00(+0.00%)
Dec 03, 2003	29.00	29.00	29.00	29.00	0	+1.25(+4.50%)
Dec 02, 2003	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 01, 2003	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Nov 28, 2003	27.75	27.75	27.75	27.75	0	+1.20(+4.52%)
Nov 26, 2003	26.55	26.55	26.55	26.55	0	-0.30(-1.12%)
Nov 25, 2003	26.85	26.85	26.85	26.85	0	+0.10(+0.37%)
Nov 24, 2003	26.75	26.75	26.75	26.75	0	+0.00(+0.00%)
Nov 21, 2003	26.75	26.75	26.75	26.75	0	+0.00(+0.00%)
Nov 20, 2003	26.75	26.75	26.75	26.75	0	-1.80(-6.30%)
Nov 19, 2003	28.55	28.55	28.55	28.55	0	-0.45(-1.55%)
Nov 18, 2003	29.00	29.00	29.00	29.00	0	-0.60(-2.03%)
Nov 17, 2003	29.60	29.60	29.60	29.60	0	-0.55(-1.82%)
Nov 14, 2003	30.15	30.15	30.15	30.15	0	+0.00(+0.00%)
Nov 13, 2003	30.15	30.15	30.15	30.15	0	+0.40(+1.34%)
Nov 12, 2003	29.75	29.75	29.75	29.75	0	-0.75(-2.46%)
Nov 11, 2003	30.50	30.50	30.50	30.50	0	-0.70(-2.24%)
Nov 10, 2003	31.20	31.20	31.20	31.20	0	-0.05(-0.16%)
Nov 07, 2003	31.25	31.25	31.25	31.25	0	-1.24(-3.82%)
Nov 06, 2003	32.49	32.49	32.49	32.49	0	+0.14(+0.43%)
Nov 05, 2003	32.35	32.35	32.35	32.35	0	+0.60(+1.89%)
Nov 04, 2003	31.75	31.75	31.75	31.75	0	+0.00(+0.00%)
Nov 03, 2003	31.75	31.75	31.75	31.75	0	-0.80(-2.46%)
Oct 31, 2003	32.55	32.55	32.55	32.55	0	-0.95(-2.84%)
Oct 30, 2003	33.50	33.50	33.50	33.50	0	+2.00(+6.35%)
Oct 29, 2003	31.50	31.50	31.50	31.50	0	+0.15(+0.48%)
Oct 28, 2003	31.35	31.35	31.35	31.35	0	-0.30(-0.95%)
Oct 27, 2003	31.65	31.65	31.65	31.65	0	+1.65(+5.50%)
Oct 24, 2003	30.00	30.00	30.00	30.00	0	-1.65(-5.21%)
Oct 23, 2003	31.65	31.65	31.65	31.65	0	-1.05(-3.21%)
Oct 22, 2003	32.70	32.70	32.70	32.70	0	+0.25(+0.77%)
Oct 21, 2003	32.45	32.45	32.45	32.45	0	+0.45(+1.41%)
Oct 20, 2003	32.00	32.00	32.00	32.00	0	+0.30(+0.95%)
Oct 17, 2003	31.70	31.70	31.70	31.70	0	+3.15(+11.03%)
Oct 16, 2003	28.55	28.55	28.55	28.55	0	+0.00(+0.00%)
Oct 15, 2003	28.55	28.55	28.55	28.55	0	-0.10(-0.35%)
Oct 14, 2003	28.65	28.65	28.65	28.65	0	+0.20(+0.70%)
Oct 13, 2003	28.45	28.45	28.45	28.45	0	+0.60(+2.15%)
Oct 10, 2003	27.85	27.85	27.85	27.85	0	+0.80(+2.96%)
Oct 09, 2003	27.05	27.05	27.05	27.05	0	-0.70(-2.52%)
Oct 08, 2003	27.75	27.75	27.75	27.75	0	+0.65(+2.40%)
Oct 07, 2003	27.10	27.10	27.10	27.10	0	-0.40(-1.45%)
Oct 06, 2003	27.50	27.50	27.50	27.50	0	-0.25(-0.90%)
Oct 03, 2003	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Oct 02, 2003	27.75	27.75	27.75	27.75	0	+1.50(+5.71%)
Oct 01, 2003	26.25	26.25	26.25	26.25	0	+0.25(+0.96%)
Sep 30, 2003	26.00	26.00	26.00	26.00	0	-0.30(-1.14%)
Sep 29, 2003	26.30	26.30	26.30	26.30	0	+0.40(+1.54%)
Sep 26, 2003	25.90	25.90	25.90	25.90	0	-0.55(-2.08%)
Sep 25, 2003	26.45	26.45	26.45	26.45	0	+0.00(+0.00%)
Sep 24, 2003	26.45	26.45	26.45	26.45	0	+0.00(+0.00%)
Sep 23, 2003	26.45	26.45	26.45	26.45	0	-0.45(-1.67%)
Sep 22, 2003	26.90	26.90	26.90	26.90	0	-0.90(-3.24%)
Sep 19, 2003	27.80	27.80	27.80	27.80	0	+2.80(+11.20%)
Sep 18, 2003	25.00	25.00	25.00	25.00	0	-0.20(-0.79%)
Sep 17, 2003	25.20	25.20	25.20	25.20	0	+0.70(+2.86%)
Sep 16, 2003	24.50	24.50	24.50	24.50	0	-0.20(-0.81%)
Sep 15, 2003	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Sep 12, 2003	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Sep 11, 2003	24.70	24.70	24.70	24.70	0	-1.05(-4.08%)
Sep 10, 2003	25.75	25.75	25.75	25.75	0	+0.65(+2.59%)
Sep 09, 2003	25.10	25.10	25.10	25.10	0	+0.95(+3.93%)
Sep 08, 2003	24.15	24.15	24.15	24.15	0	-1.05(-4.17%)
Sep 05, 2003	25.20	25.20	25.20	25.20	0	+0.00(+0.00%)
Sep 04, 2003	25.20	25.20	25.20	25.20	0	-0.60(-2.33%)
Sep 03, 2003	25.80	25.80	25.80	25.80	0	+2.35(+10.02%)
Sep 02, 2003	23.45	23.45	23.45	23.45	0	+0.00(+0.00%)
Aug 29, 2003	23.45	23.45	23.45	23.45	0	+0.00(+0.00%)
Aug 28, 2003	23.45	23.45	23.45	23.45	0	+0.60(+2.63%)
Aug 27, 2003	22.85	22.85	22.85	22.85	0	-0.30(-1.30%)
Aug 26, 2003	23.15	23.15	23.15	23.15	0	+0.00(+0.00%)
Aug 25, 2003	23.15	23.15	23.15	23.15	0	+0.00(+0.00%)
Aug 22, 2003	23.25	23.15	22.85	23.15	2,700	+1.10(+4.99%)
Aug 19, 2003	22.05	22.05	22.05	22.05	0	+0.65(+3.04%)
Aug 18, 2003	21.40	21.40	21.40	21.40	0	+0.00(+0.00%)
Aug 15, 2003	21.40	21.40	21.40	21.40	0	+0.00(+0.00%)
Aug 14, 2003	21.40	21.40	21.40	21.40	0	+0.40(+1.90%)
Aug 13, 2003	21.00	21.00	21.00	21.00	0	+0.50(+2.44%)
Aug 12, 2003	20.50	20.50	20.50	20.50	0	+0.15(+0.74%)
Aug 11, 2003	20.35	20.35	20.35	20.35	0	+0.71(+3.62%)
Aug 08, 2003	19.64	19.64	19.64	19.64	0	-0.81(-3.97%)
Aug 07, 2003	20.45	20.45	20.45	20.45	0	+0.00(+0.00%)
Aug 06, 2003	20.45	20.45	20.45	20.45	0	-0.40(-1.92%)
Aug 05, 2003	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
Aug 04, 2003	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
Aug 01, 2003	20.85	20.85	20.85	20.85	0	-0.89(-4.09%)
Jul 31, 2003	21.74	21.74	21.74	21.74	0	-1.17(-5.11%)
Jul 30, 2003	22.91	22.91	22.91	22.91	0	-1.09(-4.54%)
Jul 29, 2003	24.00	24.00	24.00	24.00	0	+0.55(+2.35%)
Jul 28, 2003	23.45	23.45	23.45	23.45	0	+0.00(+0.00%)
Jul 25, 2003	23.45	23.45	23.45	23.45	0	+0.75(+3.30%)
Jul 24, 2003	22.70	22.70	22.70	22.70	0	+0.00(+0.00%)
Jul 23, 2003	22.70	22.70	22.70	22.70	0	+0.65(+2.95%)
Jul 22, 2003	22.05	22.05	22.05	22.05	0	-0.40(-1.78%)
Jul 21, 2003	22.45	22.45	22.45	22.45	0	+0.15(+0.67%)
Jul 18, 2003	22.30	22.30	22.30	22.30	0	-2.35(-9.53%)
Jul 17, 2003	24.65	24.65	24.65	24.65	0	+1.55(+6.71%)
Jul 16, 2003	23.10	23.10	23.10	23.10	0	+0.00(+0.00%)
Jul 15, 2003	23.10	23.10	23.10	23.10	0	+0.00(+0.00%)
Jul 14, 2003	23.10	23.10	23.10	23.10	0	-1.45(-5.91%)
Jul 11, 2003	24.55	24.55	24.55	24.55	0	-1.70(-6.48%)
Jul 10, 2003	26.25	26.25	26.25	26.25	0	-0.75(-2.78%)
Jul 09, 2003	27.00	27.00	27.00	27.00	0	+2.90(+12.03%)
Jul 08, 2003	24.10	24.10	24.10	24.10	0	+0.00(+0.00%)
Jul 07, 2003	24.10	24.10	24.10	24.10	0	+0.00(+0.00%)
Jul 03, 2003	23.05	24.10	24.10	24.10	200	+1.81(+8.12%)
Jul 02, 2003	22.29	22.29	22.29	22.29	0	+1.49(+7.16%)
Jul 01, 2003	20.80	20.80	20.80	20.80	0	+1.55(+8.05%)
Jun 30, 2003	19.25	19.25	19.25	19.25	0	+0.95(+5.19%)
Jun 27, 2003	18.30	18.30	18.30	18.30	0	-0.19(-1.03%)
Jun 26, 2003	18.49	18.49	18.49	18.49	0	+0.00(+0.00%)
Jun 25, 2003	18.49	18.49	18.49	18.49	0	+0.14(+0.76%)
Jun 24, 2003	18.35	18.35	18.35	18.35	0	+0.00(+0.00%)
Jun 23, 2003	18.35	18.35	18.35	18.35	0	+0.00(+0.00%)
Jun 20, 2003	18.35	18.35	18.35	18.35	0	+0.25(+1.38%)
Jun 19, 2003	18.10	18.10	18.10	18.10	0	+0.00(+0.00%)
Jun 18, 2003	18.10	18.10	18.10	18.10	0	-0.05(-0.28%)
Jun 17, 2003	18.15	18.15	18.15	18.15	0	+0.00(+0.00%)
Jun 16, 2003	18.15	18.15	18.15	18.15	0	+0.00(+0.00%)
Jun 13, 2003	18.15	18.15	18.15	18.15	0	+0.00(+0.00%)
Jun 12, 2003	18.15	18.15	18.15	18.15	0	+0.00(+0.00%)
Jun 11, 2003	18.15	18.15	18.15	18.15	0	-0.15(-0.82%)
Jun 10, 2003	18.30	18.30	18.30	18.30	0	+0.00(+0.00%)
Jun 09, 2003	18.30	18.30	18.30	18.30	0	+0.35(+1.95%)
Jun 06, 2003	17.95	17.95	17.95	17.95	0	+0.95(+5.59%)
Jun 05, 2003	17.00	17.00	17.00	17.00	0	+0.50(+3.03%)
Jun 04, 2003	16.50	16.50	16.50	16.50	0	-0.45(-2.65%)
Jun 03, 2003	16.95	16.95	16.95	16.95	0	+1.10(+6.94%)
Jun 02, 2003	15.85	15.85	15.85	15.85	0	+0.00(+0.00%)
May 30, 2003	15.85	15.85	15.85	15.85	0	+0.25(+1.60%)
May 29, 2003	15.60	15.60	15.60	15.60	0	+0.20(+1.30%)
May 28, 2003	15.40	15.40	15.40	15.40	0	+0.50(+3.36%)
May 23, 2003	14.90	14.90	14.90	14.90	0	+0.00(+0.00%)
May 22, 2003	14.90	14.90	14.90	14.90	0	+0.20(+1.36%)
May 21, 2003	14.70	14.70	14.70	14.70	0	+0.15(+1.03%)
May 20, 2003	14.55	14.55	14.55	14.55	0	-1.30(-8.20%)
May 19, 2003	15.85	15.85	15.85	15.85	0	+0.65(+4.28%)
May 16, 2003	15.20	15.20	15.20	15.20	0	-0.65(-4.10%)
May 15, 2003	15.85	15.85	15.85	15.85	0	+0.45(+2.92%)
May 14, 2003	15.40	15.40	15.40	15.40	0	+0.45(+3.01%)
May 13, 2003	14.95	14.95	14.95	14.95	0	+0.00(+0.00%)
May 12, 2003	14.75	14.95	14.95	14.95	2,900	+0.15(+1.01%)
May 09, 2003	14.80	14.80	14.80	14.80	0	+0.30(+2.07%)
May 08, 2003	14.50	14.50	14.50	14.50	0	-0.20(-1.36%)
May 07, 2003	14.70	14.70	14.70	14.70	0	+0.20(+1.38%)
May 06, 2003	14.50	14.50	14.50	14.50	0	+0.00(+0.00%)
May 05, 2003	14.50	14.50	14.50	14.50	0	+0.10(+0.69%)
May 02, 2003	14.40	14.40	14.40	14.40	0	+0.65(+4.73%)
May 01, 2003	13.75	13.75	13.75	13.75	0	+0.25(+1.85%)
Apr 30, 2003	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Apr 29, 2003	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Apr 28, 2003	13.50	13.50	13.50	13.50	0	-0.30(-2.17%)
Apr 25, 2003	13.80	13.80	13.80	13.80	0	-0.55(-3.83%)
Apr 24, 2003	14.35	14.35	14.35	14.35	0	+0.09(+0.63%)
Apr 23, 2003	14.26	14.26	14.26	14.26	0	+0.11(+0.78%)
Apr 21, 2003	14.15	14.15	14.15	14.15	0	+0.80(+5.99%)
Apr 17, 2003	13.35	13.35	13.35	13.35	0	+0.45(+3.49%)
Apr 16, 2003	12.90	12.90	12.90	12.90	0	+0.00(+0.00%)
Apr 15, 2003	12.90	12.90	12.90	12.90	0	+0.00(+0.00%)
Apr 14, 2003	12.90	12.90	12.90	12.90	0	-0.20(-1.53%)
Apr 11, 2003	13.10	13.10	13.10	13.10	0	-0.65(-4.73%)
Apr 10, 2003	13.75	13.75	13.75	13.75	0	-0.35(-2.48%)
Apr 09, 2003	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Apr 08, 2003	14.10	14.10	14.10	14.10	0	+0.30(+2.17%)
Apr 07, 2003	13.80	13.80	13.80	13.80	0	-0.06(-0.43%)
Apr 04, 2003	13.86	13.86	13.86	13.86	0	+0.00(+0.00%)
Apr 03, 2003	13.86	13.86	13.86	13.86	0	+0.06(+0.43%)
Apr 02, 2003	13.80	13.80	13.80	13.80	0	+0.10(+0.73%)

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.

Financial News

Fujitsu Ltd ADR (OP: FJTSY )

Historical Prices

Popular Pages