Financial News
Fanuc Corp (OP: FANUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 171.25 | 171.25 | 171.25 | 171.25 | 102 | -3.75(-2.14%) |
| May 30, 2012 | 172.25 | 175.00 | 170.98 | 175.00 | 124 | +2.00(+1.16%) |
| May 29, 2012 | 173.75 | 173.75 | 173.00 | 173.00 | 493 | +6.00(+3.59%) |
| May 24, 2012 | 167.00 | 167.00 | 167.00 | 0 | +1.00(+0.60%) | |
| May 23, 2012 | 166.25 | 166.25 | 166.00 | 166.00 | 22 | -3.50(-2.06%) |
| May 22, 2012 | 169.05 | 169.50 | 169.05 | 169.50 | 3,800 | +5.50(+3.35%) |
| May 18, 2012 | 164.00 | 164.00 | 164.00 | 0 | -1.50(-0.91%) | |
| May 17, 2012 | 165.50 | 165.50 | 165.50 | 165.50 | 4 | +2.25(+1.38%) |
| May 16, 2012 | 165.50 | 165.50 | 163.25 | 163.25 | 1,948 | -3.25(-1.95%) |
| May 15, 2012 | 166.50 | 166.50 | 166.50 | 166.50 | 9 | -2.50(-1.48%) |
| May 14, 2012 | 169.00 | 169.00 | 169.00 | 169.00 | 125 | +1.25(+0.75%) |
| May 11, 2012 | 167.75 | 167.75 | 167.75 | 167.75 | 11 | +0.25(+0.15%) |
| May 10, 2012 | 167.50 | 167.50 | 167.50 | 167.50 | 128 | +2.25(+1.36%) |
| May 09, 2012 | 165.25 | 165.25 | 165.25 | 165.25 | 6 | -2.75(-1.64%) |
| May 08, 2012 | 167.50 | 168.00 | 167.50 | 168.00 | 352 | -1.25(-0.74%) |
| May 07, 2012 | 169.25 | 169.25 | 169.25 | 169.25 | 400 | +0.00(+0.00%) |
| May 04, 2012 | 169.25 | 169.25 | 169.25 | 169.25 | 6 | -3.00(-1.74%) |
| May 02, 2012 | 172.25 | 172.25 | 172.25 | 0 | -0.43(-0.25%) | |
| Apr 26, 2012 | 172.68 | 172.68 | 172.68 | 0 | -6.82(-3.80%) | |
| Apr 25, 2012 | 179.50 | 179.50 | 179.50 | 179.50 | 28 | +0.75(+0.42%) |
| Apr 23, 2012 | 178.75 | 178.75 | 178.75 | 0 | -1.00(-0.56%) | |
| Apr 19, 2012 | 179.75 | 179.75 | 179.75 | 0 | -3.50(-1.91%) | |
| Apr 18, 2012 | 182.50 | 183.25 | 182.50 | 183.25 | 102 | +1.75(+0.96%) |
| Apr 17, 2012 | 181.50 | 181.50 | 181.50 | 181.50 | 13,700 | -1.00(-0.55%) |
| Apr 16, 2012 | 182.50 | 182.50 | 182.50 | 182.50 | 2 | -0.50(-0.27%) |
| Apr 13, 2012 | 183.50 | 183.50 | 183.00 | 183.00 | 52 | +13.00(+7.65%) |
| Apr 10, 2012 | 170.00 | 170.00 | 170.00 | 0 | -1.00(-0.58%) | |
| Apr 09, 2012 | 173.00 | 173.00 | 171.00 | 171.00 | 8 | -4.01(-2.29%) |
| Apr 05, 2012 | 175.01 | 175.01 | 175.01 | 175.01 | 35 | +0.51(+0.29%) |
| Apr 04, 2012 | 174.75 | 174.75 | 174.50 | 174.50 | 4 | -6.25(-3.46%) |
| Apr 03, 2012 | 180.75 | 180.75 | 180.75 | 180.75 | 3 | +0.25(+0.14%) |
| Apr 02, 2012 | 180.50 | 180.50 | 180.50 | 180.50 | 177 | +3.25(+1.83%) |
| Mar 30, 2012 | 177.25 | 177.25 | 177.25 | 177.25 | 45 | -3.45(-1.91%) |
| Mar 29, 2012 | 180.70 | 180.70 | 180.70 | 180.70 | 70 | -0.30(-0.17%) |
| Mar 22, 2012 | 181.00 | 181.00 | 181.00 | 0 | -2.25(-1.23%) | |
| Mar 20, 2012 | 183.25 | 183.25 | 183.25 | 0 | -1.75(-0.95%) | |
| Mar 19, 2012 | 185.00 | 185.00 | 185.00 | 185.00 | 317 | +2.50(+1.37%) |
| Mar 16, 2012 | 182.50 | 182.50 | 182.50 | 182.50 | 2,725 | -0.15(-0.08%) |
| Mar 15, 2012 | 181.50 | 182.65 | 181.00 | 182.65 | 238 | +4.15(+2.32%) |
| Mar 12, 2012 | 178.50 | 178.50 | 178.50 | 0 | +2.00(+1.13%) | |
| Mar 07, 2012 | 176.50 | 176.50 | 176.50 | 0 | +2.25(+1.29%) | |
| Mar 06, 2012 | 174.25 | 174.25 | 174.25 | 174.25 | 10 | -4.75(-2.65%) |
| Mar 05, 2012 | 179.00 | 179.00 | 179.00 | 179.00 | 1,100 | -2.00(-1.10%) |
| Mar 02, 2012 | 180.75 | 181.00 | 180.00 | 181.00 | 1,249 | +1.00(+0.56%) |
| Mar 01, 2012 | 182.00 | 182.00 | 180.00 | 180.00 | 14 | -3.75(-2.04%) |
| Feb 29, 2012 | 182.00 | 184.50 | 182.00 | 183.75 | 11 | +2.00(+1.10%) |
| Feb 28, 2012 | 180.00 | 181.75 | 180.00 | 181.75 | 35 | +3.50(+1.96%) |
| Feb 27, 2012 | 178.25 | 178.25 | 178.25 | 178.25 | 25 | -0.25(-0.14%) |
| Feb 22, 2012 | 178.50 | 178.50 | 178.50 | 178.50 | 0 | +4.50(+2.59%) |
| Feb 14, 2012 | 174.00 | 174.00 | 174.00 | 0 | +8.00(+4.82%) | |
| Feb 10, 2012 | 166.00 | 166.00 | 166.00 | 0 | -1.00(-0.60%) | |
| Feb 09, 2012 | 169.50 | 169.50 | 167.00 | 167.00 | 504 | -2.85(-1.68%) |
| Feb 08, 2012 | 169.85 | 169.85 | 169.85 | 169.85 | 4 | -0.15(-0.09%) |
| Feb 06, 2012 | 170.00 | 170.00 | 170.00 | 0 | +5.50(+3.34%) | |
| Jan 30, 2012 | 164.50 | 164.50 | 164.50 | 0 | -2.25(-1.35%) | |
| Jan 27, 2012 | 167.75 | 167.75 | 166.75 | 166.75 | 6 | +0.75(+0.45%) |
| Jan 26, 2012 | 166.00 | 166.00 | 166.00 | 166.00 | 100 | +0.00(+0.00%) |
| Jan 25, 2012 | 166.00 | 166.00 | 166.00 | 166.00 | 35 | +1.25(+0.76%) |
| Jan 24, 2012 | 164.75 | 164.75 | 164.75 | 164.75 | 1,133 | -5.75(-3.37%) |
| Jan 23, 2012 | 170.50 | 170.50 | 170.50 | 170.50 | 14 | +4.50(+2.71%) |
| Jan 20, 2012 | 166.00 | 171.00 | 166.00 | 166.00 | 995 | +6.00(+3.75%) |
| Jan 19, 2012 | 160.00 | 160.00 | 160.00 | 160.00 | 990 | +7.00(+4.58%) |
| Jan 13, 2012 | 153.00 | 153.00 | 153.00 | 0 | -1.00(-0.65%) | |
| Jan 12, 2012 | 154.00 | 154.00 | 154.00 | 154.00 | 5 | -1.00(-0.65%) |
| Jan 10, 2012 | 155.00 | 155.00 | 155.00 | 0 | +4.25(+2.82%) | |
| Jan 06, 2012 | 150.75 | 150.75 | 150.75 | 0 | -5.25(-3.37%) | |
| Jan 04, 2012 | 156.00 | 156.00 | 156.00 | 0 | +4.75(+3.14%) | |
| Dec 28, 2011 | 151.25 | 151.25 | 151.25 | 151.25 | 0 | +6.25(+4.31%) |
| Dec 22, 2011 | 145.00 | 145.00 | 145.00 | 145.00 | 0 | -6.50(-4.29%) |
| Dec 21, 2011 | 151.50 | 151.50 | 151.50 | 151.50 | 100 | -5.00(-3.19%) |
| Dec 16, 2011 | 156.50 | 156.50 | 156.50 | 156.50 | 0 | +1.75(+1.13%) |
| Dec 14, 2011 | 154.75 | 154.75 | 154.75 | 154.75 | 70 | -8.25(-5.06%) |
| Dec 08, 2011 | 163.00 | 163.00 | 163.00 | 163.00 | 0 | -2.25(-1.36%) |
| Dec 06, 2011 | 165.25 | 165.25 | 165.25 | 0 | +11.25(+7.31%) | |
| Nov 28, 2011 | 154.00 | 154.00 | 154.00 | 0 | -10.75(-6.53%) | |
| Nov 15, 2011 | 164.75 | 164.75 | 164.75 | 0 | +5.51(+3.46%) | |
| Nov 11, 2011 | 159.24 | 159.24 | 159.24 | 0 | +8.24(+5.46%) | |
| Nov 03, 2011 | 151.00 | 151.00 | 151.00 | 0 | -21.00(-12.21%) | |
| Oct 27, 2011 | 172.00 | 172.00 | 172.00 | 0 | +6.60(+3.99%) | |
| Oct 26, 2011 | 162.25 | 165.40 | 162.25 | 165.40 | 631 | +3.40(+2.10%) |
| Oct 21, 2011 | 162.00 | 162.00 | 162.00 | 0 | +27.00(+20.00%) | |
| Oct 05, 2011 | 135.00 | 135.00 | 135.00 | 0 | +4.00(+3.05%) | |
| Oct 04, 2011 | 131.00 | 131.00 | 131.00 | 131.00 | 190 | -15.50(-10.58%) |
| Sep 21, 2011 | 146.50 | 146.50 | 146.50 | 146.50 | 0 | +0.50(+0.34%) |
| Sep 19, 2011 | 146.00 | 146.00 | 146.00 | 0 | +1.50(+1.04%) | |
| Sep 15, 2011 | 144.50 | 144.50 | 144.50 | 144.50 | 0 | +8.50(+6.25%) |
| Sep 12, 2011 | 136.00 | 136.00 | 136.00 | 136.00 | 0 | +2.00(+1.49%) |
| Sep 09, 2011 | 134.00 | 134.00 | 134.00 | 134.00 | 43,820 | -22.20(-14.21%) |
| Sep 07, 2011 | 156.20 | 156.20 | 156.20 | 156.20 | 0 | +6.20(+4.13%) |
| Sep 06, 2011 | 150.00 | 150.00 | 150.00 | 150.00 | 1,950 | -14.00(-8.54%) |
| Aug 31, 2011 | 164.00 | 164.00 | 164.00 | 0 | +11.50(+7.54%) | |
| Aug 23, 2011 | 152.50 | 152.50 | 152.50 | 0 | +1.50(+0.99%) | |
| Aug 22, 2011 | 153.50 | 153.50 | 151.00 | 151.00 | 400 | -15.50(-9.31%) |
| Aug 12, 2011 | 166.50 | 166.50 | 166.50 | 0 | -1.00(-0.60%) | |
| Aug 10, 2011 | 167.50 | 167.50 | 167.50 | 0 | -1.00(-0.59%) | |
| Aug 09, 2011 | 167.00 | 168.75 | 167.00 | 168.50 | 2,540 | -3.00(-1.75%) |
| Aug 04, 2011 | 171.50 | 171.50 | 171.50 | 0 | -11.00(-6.03%) | |
| Aug 03, 2011 | 182.50 | 182.50 | 182.50 | 182.50 | 19,100 | -18.50(-9.20%) |
| Aug 01, 2011 | 201.00 | 201.00 | 201.00 | 0 | +14.50(+7.77%) | |
| Jul 27, 2011 | 186.50 | 186.50 | 186.50 | 0 | +3.25(+1.77%) | |
| Jul 21, 2011 | 183.25 | 183.25 | 183.25 | 0 | +7.50(+4.27%) | |
| Jul 14, 2011 | 175.75 | 175.75 | 175.75 | 0 | +1.75(+1.01%) | |
| Jul 08, 2011 | 174.00 | 174.00 | 174.00 | 100 | +0.20(+0.12%) | |
| Jul 05, 2011 | 173.80 | 173.80 | 173.80 | 0 | +13.80(+8.63%) | |
| Jun 28, 2011 | 160.00 | 160.00 | 160.00 | 0 | +2.28(+1.44%) | |
| Jun 27, 2011 | 158.00 | 158.00 | 157.72 | 157.72 | 25,300 | +1.72(+1.10%) |
| Jun 22, 2011 | 156.00 | 156.00 | 156.00 | 0 | +2.00(+1.30%) | |
| Jun 21, 2011 | 154.00 | 154.00 | 154.00 | 154.00 | 100 | +2.62(+1.73%) |
| Jun 13, 2011 | 151.38 | 151.38 | 151.38 | 151.38 | 0 | -4.32(-2.77%) |
| Jun 10, 2011 | 155.70 | 155.70 | 155.70 | 155.70 | 17,800 | +4.79(+3.18%) |
| Jun 09, 2011 | 150.91 | 150.91 | 150.91 | 150.91 | 8,500 | +0.91(+0.60%) |
| Jun 08, 2011 | 150.00 | 150.00 | 150.00 | 150.00 | 100 | -4.75(-3.07%) |
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.
