Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2012 | 9.340 | 9.340 | 9.340 | 10,459 | +0.12(+1.27%) | |
| Jul 27, 2012 | 9.223 | 9.223 | 9.223 | 9.223 | 300 | +0.05(+0.57%) |
| Jul 26, 2012 | 9.120 | 9.170 | 9.120 | 9.170 | 908 | -0.02(-0.22%) |
| Jul 19, 2012 | 9.190 | 9.190 | 9.190 | 0 | +0.39(+4.43%) | |
| Jul 17, 2012 | 8.800 | 8.800 | 8.800 | 0 | -0.15(-1.68%) | |
| Jul 16, 2012 | 8.750 | 8.950 | 8.750 | 8.950 | 4,000 | -0.14(-1.54%) |
| Jul 09, 2012 | 9.090 | 9.090 | 9.090 | 0 | +0.14(+1.56%) | |
| Jun 28, 2012 | 8.950 | 8.950 | 8.950 | 0 | -0.06(-0.67%) | |
| Jun 27, 2012 | 9.012 | 9.012 | 9.010 | 9.010 | 1,700 | -0.03(-0.33%) |
| Jun 26, 2012 | 9.040 | 9.040 | 9.040 | 9.040 | 800 | -0.50(-5.24%) |
| Jun 19, 2012 | 9.540 | 9.540 | 9.540 | 0 | -0.05(-0.52%) | |
| Jun 18, 2012 | 9.550 | 9.592 | 9.550 | 9.590 | 425 | +0.13(+1.37%) |
| Jun 12, 2012 | 9.460 | 9.460 | 9.460 | 0 | -0.21(-2.17%) | |
| Jun 11, 2012 | 9.670 | 9.670 | 9.670 | 9.670 | 500 | +0.56(+6.15%) |
| Jun 04, 2012 | 9.110 | 9.110 | 9.110 | 9.110 | 0 | -0.47(-4.91%) |
| May 31, 2012 | 9.580 | 9.580 | 9.580 | 9.580 | 0 | +0.08(+0.84%) |
| May 30, 2012 | 9.500 | 9.500 | 9.500 | 9.500 | 8,020 | -0.17(-1.76%) |
| May 29, 2012 | 9.688 | 9.690 | 9.670 | 9.670 | 5,611 | -0.03(-0.31%) |
| May 25, 2012 | 9.700 | 9.700 | 9.700 | 9.700 | 260 | +0.17(+1.78%) |
| May 24, 2012 | 9.720 | 9.720 | 9.530 | 9.530 | 2,136 | -0.06(-0.63%) |
| May 21, 2012 | 9.590 | 9.590 | 9.590 | 0 | -0.06(-0.62%) | |
| May 17, 2012 | 9.650 | 9.650 | 9.650 | 0 | -0.11(-1.13%) | |
| May 15, 2012 | 9.760 | 9.760 | 9.760 | 0 | -0.20(-1.98%) | |
| May 14, 2012 | 9.957 | 9.957 | 9.957 | 9.957 | 100 | -0.19(-1.87%) |
| May 11, 2012 | 10.00 | 10.15 | 9.980 | 10.15 | 1,450 | +0.32(+3.23%) |
| May 10, 2012 | 9.695 | 9.930 | 9.695 | 9.830 | 82,000 | +0.14(+1.50%) |
| May 09, 2012 | 9.700 | 9.700 | 9.670 | 9.685 | 40,500 | -0.15(-1.58%) |
| May 08, 2012 | 9.840 | 9.840 | 9.840 | 9.840 | 500 | +0.18(+1.81%) |
| May 07, 2012 | 9.650 | 9.665 | 9.650 | 9.665 | 66,400 | -0.29(-2.86%) |
| May 03, 2012 | 9.950 | 9.950 | 9.950 | 0 | -0.05(-0.50%) | |
| May 02, 2012 | 10.02 | 10.02 | 10.00 | 10.00 | 728 | +0.05(+0.50%) |
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.
