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

Ajinomoto Company Inc ADR (OP: AJINY )

38.61 -0.65 (-1.65%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 30, 2008 94.40 94.40 94.40 94.40 0 +0.00(+0.00%)
May 29, 2008 94.40 94.40 94.40 94.40 0 +0.00(+0.00%)
May 28, 2008 94.40 94.40 94.40 94.40 100 -1.30(-1.36%)
May 27, 2008 97.00 95.75 95.70 95.70 200 -1.30(-1.34%)
May 26, 2008 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
May 23, 2008 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
May 22, 2008 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
May 21, 2008 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
May 20, 2008 97.00 97.00 97.00 97.00 200 -0.10(-0.10%)
May 19, 2008 97.10 97.10 97.10 97.10 0 +0.00(+0.00%)
May 16, 2008 97.10 97.10 97.10 97.10 0 +0.00(+0.00%)
May 15, 2008 97.10 97.10 97.10 97.10 0 +0.00(+0.00%)
May 14, 2008 97.10 97.10 97.10 97.10 500 -5.40(-5.27%)
May 13, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
May 12, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
May 09, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
May 08, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
May 07, 2008 102.50 102.50 102.50 102.50 125 -0.25(-0.24%)
May 06, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
May 05, 2008 102.75 102.75 102.75 102.75 125 +2.00(+1.99%)
May 02, 2008 100.75 100.75 100.75 100.75 0 +0.00(+0.00%)
May 01, 2008 100.75 100.75 99.75 100.75 300 +0.25(+0.25%)
Apr 30, 2008 100.50 100.50 100.15 100.50 400 +1.25(+1.26%)
Apr 29, 2008 99.25 99.25 99.25 99.25 0 +0.00(+0.00%)
Apr 28, 2008 99.25 99.25 99.25 99.25 0 +0.00(+0.00%)
Apr 25, 2008 99.25 99.25 99.25 99.25 0 +0.00(+0.00%)
Apr 24, 2008 99.25 99.25 99.25 99.25 100 -5.50(-5.25%)
Apr 23, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 22, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 21, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 18, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 17, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 16, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 15, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 14, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 11, 2008 102.50 104.75 104.75 104.75 800 +2.25(+2.20%)
Apr 10, 2008 102.50 102.50 102.50 102.50 394 -0.25(-0.24%)
Apr 09, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
Apr 08, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
Apr 07, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
Apr 04, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
Apr 03, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
Apr 02, 2008 105.90 102.75 102.75 102.75 100 -3.15(-2.97%)
Apr 01, 2008 102.25 105.90 105.75 105.90 200 +3.65(+3.57%)
Mar 31, 2008 102.25 102.25 102.25 102.25 0 +0.00(+0.00%)
Mar 28, 2008 102.25 102.25 102.25 102.25 0 +0.00(+0.00%)
Mar 27, 2008 108.50 102.25 102.25 102.25 200 -6.25(-5.76%)
Mar 26, 2008 108.50 108.50 108.50 108.50 0 +0.00(+0.00%)
Mar 25, 2008 8.500 108.50 108.50 108.50 0 +0.00(+0.00%)
Mar 24, 2008 113.54 108.50 107.25 108.50 254 -5.04(-4.44%)
Mar 21, 2008 113.54 113.54 113.54 113.54 0 +0.00(+0.00%)
Mar 20, 2008 113.54 113.54 113.54 113.54 0 +0.00(+0.00%)
Mar 19, 2008 113.54 113.54 113.54 113.54 0 +0.00(+0.00%)
Mar 18, 2008 107.51 113.54 113.54 113.54 200 +6.03(+5.61%)
Mar 17, 2008 107.51 107.51 107.51 107.51 0 +0.00(+0.00%)
Mar 14, 2008 110.75 109.75 107.51 107.51 997 -3.24(-2.93%)
Mar 13, 2008 110.75 110.75 110.75 110.75 0 +0.00(+0.00%)
Mar 12, 2008 110.75 110.75 110.50 110.75 500 -3.30(-2.89%)
Mar 11, 2008 114.05 114.35 114.05 114.05 300 -4.01(-3.40%)
Mar 10, 2008 118.06 118.50 118.00 118.06 1,600 +0.51(+0.43%)
Mar 07, 2008 117.55 117.55 117.55 117.55 0 +0.00(+0.00%)
Mar 06, 2008 121.10 117.55 117.00 117.55 200 -3.55(-2.93%)
Mar 05, 2008 119.00 122.60 121.10 121.10 315 +2.10(+1.76%)
Mar 04, 2008 119.00 119.00 119.00 119.00 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.