Financial News
Fanuc Corp (OP: FANUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2010 | 101.75 | 101.75 | 101.75 | 0 | -2.00(-1.93%) | |
| May 21, 2010 | 103.75 | 103.75 | 103.75 | 103.75 | 450 | +0.75(+0.73%) |
| May 17, 2010 | 103.00 | 103.00 | 103.00 | 0 | -5.75(-5.29%) | |
| May 07, 2010 | 108.75 | 108.75 | 108.75 | 0 | +95.20(+702.58%) | |
| May 04, 2010 | 13.55 | 13.55 | 13.55 | 13.55 | 3,600 | -105.70(-88.64%) |
| Apr 29, 2010 | 119.25 | 119.25 | 119.25 | 119.25 | 0 | +16.25(+15.78%) |
| Mar 15, 2010 | 103.00 | 103.00 | 103.00 | 103.00 | 0 | +0.00(+0.00%) |
| Mar 12, 2010 | 103.00 | 103.00 | 103.00 | 103.00 | 100 | +5.00(+5.10%) |
| Mar 02, 2010 | 98.00 | 98.00 | 98.00 | 98.00 | 0 | -0.15(-0.15%) |
| Feb 23, 2010 | 98.15 | 98.15 | 98.15 | 0 | -1.85(-1.85%) | |
| Feb 11, 2010 | 100.00 | 100.00 | 100.00 | 0 | +0.00(+0.00%) | |
| Feb 05, 2010 | 100.00 | 100.00 | 100.00 | 0 | +1.00(+1.01%) | |
| Feb 04, 2010 | 99.00 | 99.00 | 99.00 | 99.00 | 500 | +6.50(+7.03%) |
| Jan 27, 2010 | 92.50 | 92.50 | 92.50 | 0 | -5.55(-5.66%) | |
| Jan 19, 2010 | 98.05 | 98.05 | 98.05 | 300 | +1.45(+1.50%) | |
| Jan 08, 2010 | 96.60 | 96.60 | 96.60 | 0 | +2.40(+2.55%) | |
| Dec 28, 2009 | 94.20 | 94.20 | 94.20 | 0 | +3.70(+4.09%) | |
| Dec 17, 2009 | 90.50 | 90.50 | 90.50 | 0 | +5.35(+6.28%) | |
| Nov 11, 2009 | 85.15 | 85.15 | 85.15 | 0 | +0.40(+0.47%) | |
| Nov 06, 2009 | 84.75 | 84.75 | 84.75 | 84.75 | 0 | +2.69(+3.28%) |
| Nov 03, 2009 | 82.06 | 82.06 | 82.06 | 82.06 | 0 | -1.29(-1.55%) |
| Nov 02, 2009 | 83.80 | 83.80 | 83.03 | 83.35 | 2,790 | -4.35(-4.96%) |
| Oct 21, 2009 | 87.70 | 87.70 | 87.70 | 0 | +1.22(+1.41%) | |
| Oct 20, 2009 | 86.48 | 86.48 | 86.48 | 86.48 | 300 | +0.18(+0.21%) |
| Oct 16, 2009 | 86.30 | 86.30 | 86.30 | 0 | +0.55(+0.64%) | |
| Oct 15, 2009 | 86.40 | 86.40 | 85.75 | 85.75 | 200 | +0.45(+0.53%) |
| Oct 13, 2009 | 85.30 | 85.30 | 85.30 | 0 | +1.00(+1.19%) | |
| Oct 08, 2009 | 84.30 | 84.30 | 84.30 | 84.30 | 0 | -0.75(-0.88%) |
| Oct 06, 2009 | 85.05 | 85.05 | 85.05 | 85.05 | 0 | +1.30(+1.55%) |
| Oct 05, 2009 | 83.75 | 83.75 | 83.75 | 83.75 | 12,640 | -6.22(-6.91%) |
| Sep 30, 2009 | 89.97 | 89.97 | 89.97 | 89.97 | 0 | +0.47(+0.52%) |
| Sep 24, 2009 | 89.50 | 89.50 | 89.50 | 0 | +1.90(+2.17%) | |
| Sep 23, 2009 | 87.60 | 87.60 | 87.60 | 87.60 | 300 | +0.60(+0.69%) |
| Sep 18, 2009 | 87.00 | 87.00 | 87.00 | 0 | +0.70(+0.81%) | |
| Sep 17, 2009 | 86.30 | 86.30 | 86.30 | 86.30 | 500 | +2.30(+2.74%) |
| Sep 11, 2009 | 84.00 | 84.00 | 84.00 | 0 | +3.85(+4.80%) | |
| Sep 04, 2009 | 80.15 | 80.15 | 80.15 | 0 | -1.90(-2.32%) | |
| Aug 25, 2009 | 82.05 | 82.05 | 82.05 | 0 | +3.80(+4.86%) | |
| Aug 06, 2009 | 78.25 | 78.25 | 78.25 | 78.25 | 1,400 | -1.75(-2.19%) |
| Aug 05, 2009 | 80.00 | 80.00 | 80.00 | 80.00 | 150 | -1.15(-1.42%) |
| Jul 31, 2009 | 81.15 | 81.15 | 81.15 | 0 | -1.45(-1.76%) | |
| Jul 29, 2009 | 82.60 | 82.60 | 82.60 | 3,500 | +0.05(+0.06%) | |
| Jul 27, 2009 | 82.55 | 82.55 | 82.55 | 0 | +4.00(+5.09%) | |
| Jul 14, 2009 | 78.55 | 78.55 | 78.55 | 78.55 | 900 | -1.35(-1.69%) |
| Jul 06, 2009 | 79.90 | 79.90 | 79.90 | 0 | +0.40(+0.50%) | |
| Jul 02, 2009 | 79.50 | 79.50 | 79.50 | 79.50 | 100 | +2.61(+3.40%) |
| Jun 23, 2009 | 76.89 | 76.89 | 76.89 | 0 | -0.96(-1.24%) | |
| Jun 19, 2009 | 77.85 | 77.85 | 77.85 | 0 | -3.15(-3.89%) |
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.
