Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	106.50	106.50	106.50	106.50	0	-1.50(-1.39%)
May 28, 2002	108.00	108.00	108.00	108.00	0	+0.00(+0.00%)
May 27, 2002	108.00	108.00	105.00	108.00	700	+1.50(+1.41%)
May 24, 2002	106.50	106.50	106.50	106.50	0	+0.95(+0.90%)
May 23, 2002	105.55	105.55	105.55	105.55	0	+2.55(+2.48%)
May 22, 2002	103.00	103.00	103.00	103.00	0	+0.00(+0.00%)
May 21, 2002	103.00	103.00	103.00	103.00	0	+1.00(+0.98%)
May 20, 2002	102.00	102.00	102.00	102.00	0	-0.65(-0.63%)
May 17, 2002	102.65	102.65	102.65	102.65	0	+0.00(+0.00%)
May 16, 2002	102.65	102.65	102.65	102.65	0	+2.65(+2.65%)
May 15, 2002	100.00	100.00	100.00	100.00	0	+0.00(+0.00%)
May 14, 2002	100.00	100.00	100.00	100.00	0	-2.00(-1.96%)
May 13, 2002	102.00	102.00	102.00	102.00	0	+1.25(+1.24%)
May 10, 2002	100.75	100.75	100.75	100.75	0	+0.10(+0.10%)
May 09, 2002	100.65	100.65	100.65	100.65	0	+0.00(+0.00%)
May 08, 2002	100.65	100.65	100.65	100.65	0	+0.00(+0.00%)
May 07, 2002	100.65	100.65	100.65	100.65	0	+1.65(+1.67%)
May 06, 2002	99.00	99.00	99.00	99.00	0	+0.12(+0.13%)
May 03, 2002	98.88	98.88	98.88	98.88	0	-0.88(-0.88%)
May 02, 2002	99.75	99.75	99.75	99.75	0	-0.75(-0.75%)
May 01, 2002	100.50	100.50	100.50	100.50	0	+0.00(+0.00%)
Apr 30, 2002	100.50	100.50	100.50	100.50	0	+0.00(+0.00%)
Apr 29, 2002	100.50	100.50	100.50	100.50	0	+0.00(+0.00%)
Apr 26, 2002	100.50	100.50	100.50	100.50	0	+6.00(+6.35%)
Apr 25, 2002	94.50	94.50	94.50	94.50	0	+0.00(+0.00%)
Apr 24, 2002	94.50	94.50	94.50	94.50	0	+0.00(+0.00%)
Apr 23, 2002	94.50	94.50	94.50	94.50	0	+3.75(+4.13%)
Apr 22, 2002	90.75	90.75	90.75	90.75	0	+0.00(+0.00%)
Apr 19, 2002	90.75	90.75	90.75	90.75	0	+0.00(+0.00%)
Apr 18, 2002	90.75	90.75	90.75	90.75	0	-1.25(-1.36%)
Apr 17, 2002	92.00	92.00	92.00	92.00	0	+1.00(+1.10%)
Apr 16, 2002	91.00	91.00	91.00	91.00	0	+0.00(+0.00%)
Apr 15, 2002	91.00	91.00	91.00	91.00	0	+2.00(+2.25%)
Apr 12, 2002	89.00	89.00	89.00	89.00	0	-1.50(-1.66%)
Apr 11, 2002	90.50	90.50	90.50	90.50	0	+1.40(+1.57%)
Apr 10, 2002	89.10	89.10	89.10	89.10	0	+0.10(+0.11%)
Apr 09, 2002	89.00	89.00	89.00	89.00	0	-1.00(-1.11%)
Apr 08, 2002	90.00	90.00	90.00	90.00	0	+2.00(+2.27%)
Apr 05, 2002	88.00	88.00	88.00	88.00	0	+0.00(+0.00%)
Apr 04, 2002	88.00	88.00	88.00	88.00	0	+0.00(+0.00%)
Apr 03, 2002	88.00	88.00	88.00	88.00	0	+1.00(+1.15%)
Apr 02, 2002	87.00	87.00	87.00	87.00	0	-2.55(-2.85%)
Apr 01, 2002	89.55	89.55	89.55	89.55	0	+0.00(+0.00%)
Mar 29, 2002	89.55	89.55	89.50	89.55	200	-0.20(-0.22%)
Mar 28, 2002	89.75	89.75	89.75	89.75	0	+0.00(+0.00%)
Mar 27, 2002	89.75	89.75	89.75	89.75	0	+0.00(+0.00%)
Mar 26, 2002	89.75	89.75	89.75	89.75	0	+0.00(+0.00%)
Mar 25, 2002	89.75	89.75	89.75	89.75	0	-5.00(-5.28%)
Mar 22, 2002	94.75	94.75	94.75	94.75	0	+0.75(+0.80%)
Mar 21, 2002	94.00	94.00	94.00	94.00	0	+0.00(+0.00%)
Mar 20, 2002	94.00	94.00	94.00	94.00	0	+0.00(+0.00%)
Mar 19, 2002	94.00	94.00	94.00	94.00	0	-4.00(-4.08%)
Mar 18, 2002	98.00	98.00	98.00	98.00	0	+0.00(+0.00%)
Mar 15, 2002	98.00	98.00	98.00	98.00	0	+3.00(+3.16%)
Mar 14, 2002	95.00	95.00	95.00	95.00	0	-5.50(-5.47%)
Mar 13, 2002	100.50	100.50	100.50	100.50	0	+0.00(+0.00%)
Mar 12, 2002	100.50	100.50	100.50	100.50	0	+0.00(+0.00%)
Mar 11, 2002	100.50	100.50	100.50	100.50	0	+6.50(+6.91%)
Mar 08, 2002	94.00	94.00	94.00	94.00	0	+0.00(+0.00%)
Mar 07, 2002	94.00	94.00	94.00	94.00	0	-1.00(-1.05%)
Mar 06, 2002	95.00	95.00	95.00	95.00	0	+7.75(+8.88%)
Mar 05, 2002	87.25	87.25	87.25	87.25	0	+0.00(+0.00%)
Mar 04, 2002	87.25	87.25	87.25	87.25	0	+0.00(+0.00%)

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.

Financial News

Secom Ltd ADR (OP: SOMLY )

Historical Prices

Popular Pages