Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2013 | 9.800 | 9.800 | 9.635 | 9.635 | 400 | -0.21(-2.18%) |
| Mar 27, 2013 | 9.860 | 9.860 | 9.850 | 9.850 | 400 | +0.01(+0.10%) |
| Mar 26, 2013 | 9.840 | 9.840 | 9.840 | 9.840 | 1,413 | -0.11(-1.15%) |
| Mar 25, 2013 | 10.01 | 10.01 | 9.954 | 9.954 | 1,631 | -0.36(-3.45%) |
| Mar 21, 2013 | 10.31 | 10.31 | 10.31 | 0 | +0.31(+3.10%) | |
| Mar 20, 2013 | 10.20 | 10.20 | 10.00 | 10.00 | 1,901 | -0.20(-1.96%) |
| Mar 18, 2013 | 10.20 | 10.20 | 10.20 | 0 | -0.15(-1.45%) | |
| Mar 14, 2013 | 10.35 | 10.35 | 10.35 | 0 | +0.03(+0.29%) | |
| Mar 12, 2013 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.22(+2.18%) |
| Mar 07, 2013 | 10.10 | 10.10 | 10.10 | 0 | -0.08(-0.74%) | |
| Mar 06, 2013 | 10.32 | 10.32 | 10.18 | 10.18 | 316 | +0.08(+0.74%) |
| Mar 05, 2013 | 10.20 | 10.20 | 10.10 | 10.10 | 57,900 | -0.16(-1.58%) |
| Mar 01, 2013 | 10.26 | 10.26 | 10.26 | 0 | +0.16(+1.61%) | |
| Feb 28, 2013 | 10.09 | 10.10 | 10.09 | 10.10 | 145,300 | +0.20(+2.02%) |
| Feb 27, 2013 | 9.838 | 9.900 | 9.800 | 9.900 | 400 | -0.09(-0.90%) |
| Feb 26, 2013 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | -0.16(-1.58%) |
| Feb 20, 2013 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | -0.05(-0.49%) |
| Feb 19, 2013 | 10.20 | 10.20 | 10.00 | 10.20 | 2,260 | +0.10(+0.99%) |
| Feb 12, 2013 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
| Feb 08, 2013 | 10.10 | 10.10 | 10.10 | 0 | -0.48(-4.54%) | |
| Feb 07, 2013 | 10.54 | 10.58 | 10.54 | 10.58 | 2,000 | +0.18(+1.73%) |
| Feb 06, 2013 | 10.60 | 10.60 | 10.40 | 10.40 | 1,800 | -0.06(-0.57%) |
| Feb 04, 2013 | 10.44 | 10.46 | 10.44 | 10.46 | 300 | +0.30(+2.97%) |
| Feb 01, 2013 | 10.20 | 10.20 | 10.16 | 10.16 | 1,293 | -0.14(-1.38%) |
| Jan 30, 2013 | 10.30 | 10.30 | 10.30 | 0 | +0.03(+0.29%) | |
| Jan 29, 2013 | 10.27 | 10.27 | 10.27 | 10.27 | 1,500 | +0.46(+4.69%) |
| Jan 28, 2013 | 9.910 | 9.910 | 9.810 | 9.810 | 600 | +0.26(+2.72%) |
| Jan 24, 2013 | 9.550 | 9.550 | 9.550 | 0 | -0.03(-0.31%) | |
| Jan 23, 2013 | 9.460 | 9.590 | 9.460 | 9.580 | 60,900 | -0.29(-2.89%) |
| Jan 18, 2013 | 9.865 | 9.865 | 9.865 | 0 | +0.08(+0.77%) | |
| Jan 16, 2013 | 9.790 | 9.790 | 9.790 | 9.790 | 8,200 | -0.17(-1.71%) |
| Jan 15, 2013 | 9.960 | 9.960 | 9.960 | 9.960 | 105,600 | +0.17(+1.74%) |
| Jan 12, 2013 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) | |
| Jan 11, 2013 | 9.790 | 9.790 | 9.790 | 9.790 | 25,857 | -0.04(-0.41%) |
| Jan 10, 2013 | 9.690 | 9.830 | 9.690 | 9.830 | 600 | +0.24(+2.46%) |
| Jan 08, 2013 | 9.594 | 9.594 | 9.594 | 0 | -0.17(-1.70%) | |
| Jan 07, 2013 | 9.690 | 9.760 | 9.690 | 9.760 | 124,500 | +0.04(+0.41%) |
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.
