Financial News
Lixil Corp (OP: JSGRY )
21.41
-0.22
(-1.02%)
Streaming Delayed Price
Updated: 11:25 AM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2021 | 58.34 | 58.34 | 58.34 | 149 | +1.31(+2.31%) | |
| Sep 23, 2021 | 57.03 | 57.03 | 57.03 | 34 | +0.12(+0.21%) | |
| Sep 21, 2021 | 56.91 | 56.91 | 56.91 | 92 | -0.84(-1.45%) | |
| Sep 20, 2021 | 58.00 | 58.00 | 57.75 | 57.75 | 529 | -2.84(-4.69%) |
| Sep 15, 2021 | 60.59 | 60.59 | 60.59 | 18 | -1.30(-2.10%) | |
| Sep 13, 2021 | 61.89 | 61.89 | 61.89 | 300 | +2.45(+4.12%) | |
| Sep 10, 2021 | 59.44 | 59.44 | 59.44 | 59.44 | 457 | +1.27(+2.18%) |
| Sep 03, 2021 | 58.17 | 58.17 | 58.17 | 173 | -2.66(-4.37%) | |
| Sep 02, 2021 | 60.83 | 60.83 | 60.83 | 60.83 | 109 | +0.92(+1.54%) |
| Aug 31, 2021 | 59.91 | 59.91 | 59.91 | 127 | +3.50(+6.21%) | |
| Aug 26, 2021 | 56.40 | 56.40 | 56.40 | 31 | -0.97(-1.70%) | |
| Aug 24, 2021 | 57.38 | 57.38 | 57.38 | 59 | +1.74(+3.14%) | |
| Aug 17, 2021 | 55.63 | 55.63 | 55.63 | 47 | -2.06(-3.57%) | |
| Aug 16, 2021 | 57.69 | 57.69 | 57.69 | 57.69 | 1,088 | -1.03(-1.75%) |
| Aug 13, 2021 | 58.02 | 58.72 | 58.02 | 58.72 | 665 | +0.55(+0.94%) |
| Aug 11, 2021 | 58.17 | 58.17 | 58.17 | 81 | +0.71(+1.24%) | |
| Aug 03, 2021 | 57.46 | 57.46 | 57.46 | 158 | +4.11(+7.70%) | |
| Jul 28, 2021 | 53.35 | 53.35 | 53.35 | 106 | -0.50(-0.93%) | |
| Jul 27, 2021 | 53.85 | 53.85 | 53.85 | 53.85 | 218 | -0.15(-0.28%) |
| Jul 26, 2021 | 53.90 | 54.08 | 53.90 | 54.00 | 1,566 | +0.54(+1.01%) |
| Jul 23, 2021 | 53.46 | 53.46 | 53.46 | 53.46 | 386 | -0.64(-1.18%) |
| Jul 21, 2021 | 54.10 | 54.10 | 54.10 | 125 | +1.59(+3.04%) | |
| Jul 20, 2021 | 53.04 | 53.04 | 51.82 | 52.51 | 1,460 | -0.85(-1.60%) |
| Jul 19, 2021 | 54.02 | 54.02 | 53.36 | 53.36 | 831 | -0.39(-0.73%) |
| Jul 15, 2021 | 53.75 | 53.75 | 53.75 | 100 | +1.68(+3.23%) | |
| Jul 09, 2021 | 52.07 | 52.07 | 52.07 | 181 | +2.08(+4.15%) | |
| Jul 08, 2021 | 49.98 | 49.99 | 49.98 | 49.99 | 411 | +0.13(+0.26%) |
| Jul 07, 2021 | 49.86 | 49.86 | 49.86 | 49.86 | 2,137 | -1.51(-2.94%) |
| Jul 06, 2021 | 51.95 | 51.98 | 51.37 | 51.37 | 2,864 | -1.36(-2.58%) |
| Jul 02, 2021 | 53.56 | 53.56 | 51.58 | 52.73 | 1,271 | +0.89(+1.72%) |
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.
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.
