Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ajinomoto Company Inc ADR (OP: AJINY )

35.74 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 126.50 126.50 124.75 126.50 436 -1.25(-0.98%)
Jan 30, 2007 127.75 127.75 127.75 127.75 135 +0.25(+0.20%)
Jan 29, 2007 127.50 127.50 127.50 127.50 162 -0.75(-0.58%)
Jan 26, 2007 128.25 128.25 128.25 128.25 328 +4.75(+3.85%)
Jan 25, 2007 123.50 125.50 123.50 123.50 205 -2.90(-2.29%)
Jan 24, 2007 126.40 126.40 126.40 126.40 195 +0.40(+0.32%)
Jan 23, 2007 126.00 126.00 126.00 126.00 186 -0.75(-0.59%)
Jan 22, 2007 126.75 126.75 126.75 126.75 100 +0.25(+0.20%)
Jan 19, 2007 126.50 126.50 126.50 126.50 122 -3.25(-2.50%)
Jan 18, 2007 129.75 129.75 129.75 129.75 118 +1.25(+0.97%)
Jan 17, 2007 128.50 130.75 128.50 128.50 222 -0.25(-0.19%)
Jan 16, 2007 128.75 130.75 128.75 128.75 301 +0.50(+0.39%)
Jan 12, 2007 128.25 128.25 128.25 128.25 0 +0.00(+0.00%)
Jan 11, 2007 128.25 128.25 128.25 128.25 1,560 -3.20(-2.43%)
Jan 10, 2007 131.45 131.45 131.45 131.45 226 -6.30(-4.57%)
Jan 09, 2007 137.75 137.75 137.75 137.75 127 +2.50(+1.85%)
Jan 08, 2007 135.25 135.25 135.25 135.25 0 +0.00(+0.00%)
Jan 05, 2007 135.25 135.25 135.25 135.25 0 +0.00(+0.00%)
Jan 04, 2007 133.25 135.25 135.25 135.25 109 +2.00(+1.50%)
Jan 03, 2007 133.25 133.25 133.25 133.25 169 -0.75(-0.56%)
Dec 29, 2006 134.00 134.00 134.00 134.00 0 +0.00(+0.00%)
Dec 28, 2006 134.00 134.00 134.00 134.00 143 +3.50(+2.68%)
Dec 27, 2006 130.50 130.50 130.50 130.50 0 +0.00(+0.00%)
Dec 26, 2006 130.50 130.50 130.50 130.50 180 +2.00(+1.56%)
Dec 22, 2006 128.50 128.50 128.50 128.50 0 +0.00(+0.00%)
Dec 21, 2006 128.50 128.50 128.50 128.50 0 +0.00(+0.00%)
Dec 20, 2006 128.50 128.50 128.50 128.50 200 +2.00(+1.58%)
Dec 19, 2006 126.50 128.50 126.50 126.50 212 -2.50(-1.94%)
Dec 18, 2006 129.00 129.00 129.00 129.00 105 -1.00(-0.77%)
Dec 15, 2006 130.00 130.00 130.00 130.00 116 +6.25(+5.05%)
Dec 14, 2006 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Dec 13, 2006 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Dec 12, 2006 123.75 123.75 123.50 123.75 800 +0.00(+0.00%)
Dec 11, 2006 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Dec 08, 2006 123.75 123.75 123.75 123.75 2,100 -0.75(-0.60%)
Dec 07, 2006 124.50 124.50 124.50 124.50 0 +0.00(+0.00%)
Dec 06, 2006 124.50 124.50 124.50 124.50 0 +0.00(+0.00%)
Dec 05, 2006 124.50 124.50 124.50 124.50 700 +3.75(+3.11%)
Dec 04, 2006 120.75 120.75 120.75 120.75 0 +0.00(+0.00%)
Dec 01, 2006 120.75 122.00 120.75 120.75 211 +1.50(+1.26%)
Nov 30, 2006 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Nov 29, 2006 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Nov 28, 2006 119.25 119.50 119.00 119.25 4,610 -0.75(-0.62%)
Nov 27, 2006 120.00 120.00 118.30 120.00 530 +2.75(+2.35%)
Nov 24, 2006 117.25 117.25 117.25 117.25 0 +0.00(+0.00%)
Nov 22, 2006 117.25 119.00 117.25 117.25 494 -0.25(-0.21%)
Nov 21, 2006 117.50 117.50 117.00 117.50 1,697 +1.50(+1.29%)
Nov 20, 2006 116.00 116.25 116.00 116.00 4,772 -0.95(-0.81%)
Nov 17, 2006 116.95 116.95 116.95 116.95 900 +0.00(+0.00%)
Nov 16, 2006 116.95 116.95 116.95 116.95 0 +0.00(+0.00%)
Nov 15, 2006 116.95 116.95 116.95 116.95 140 -2.80(-2.34%)
Nov 14, 2006 119.75 119.75 118.00 119.75 244 +0.25(+0.21%)
Nov 13, 2006 119.50 119.50 119.50 119.50 143 +3.50(+3.02%)
Nov 10, 2006 116.00 116.00 116.00 116.00 388 -2.30(-1.94%)
Nov 09, 2006 118.30 118.75 118.30 118.30 419 +0.30(+0.25%)
Nov 08, 2006 118.00 118.00 117.50 118.00 1,376 -2.75(-2.28%)
Nov 07, 2006 120.75 120.75 120.75 120.75 125 +2.00(+1.68%)
Nov 06, 2006 118.75 118.75 118.75 118.75 143 +1.00(+0.85%)
Nov 03, 2006 117.75 119.75 117.75 117.75 202 -1.00(-0.84%)
Nov 02, 2006 118.75 118.75 118.75 118.75 128 +4.00(+3.49%)
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.