Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itochu Corp ADR (OP: ITOCY )

92.77 -1.23 (-1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Apr 30, 2010 86.90 86.90 86.90 86.90 400 -1.05(-1.19%)
Apr 29, 2010 88.25 88.50 87.95 87.95 1,100 +0.33(+0.38%)
Apr 28, 2010 87.40 87.62 87.40 87.62 300 +0.62(+0.71%)
Apr 27, 2010 89.07 89.07 87.00 87.00 786 -2.99(-3.32%)
Apr 26, 2010 90.79 90.79 89.99 89.99 694 +1.24(+1.40%)
Apr 23, 2010 88.05 88.75 88.05 88.75 440 +0.10(+0.11%)
Apr 22, 2010 88.10 88.65 88.10 88.65 799 -2.82(-3.08%)
Apr 21, 2010 91.75 91.90 91.47 91.47 941 -0.18(-0.20%)
Apr 20, 2010 91.65 91.65 91.65 91.65 266 -2.28(-2.43%)
Apr 19, 2010 94.73 94.73 93.93 93.93 4,600 -2.02(-2.11%)
Apr 16, 2010 97.85 97.85 95.95 95.95 600 -1.45(-1.49%)
Apr 15, 2010 96.65 97.40 96.65 97.40 350 +1.70(+1.78%)
Apr 14, 2010 95.20 95.70 95.20 95.70 850 +0.50(+0.53%)
Apr 13, 2010 95.20 95.20 95.20 95.20 100 +0.20(+0.21%)
Apr 12, 2010 94.88 95.00 94.88 95.00 200 +4.05(+4.45%)
Apr 09, 2010 90.95 90.95 90.95 90.95 200 -0.80(-0.87%)
Apr 08, 2010 91.55 91.75 91.00 91.75 15,945 +0.35(+0.38%)
Apr 07, 2010 92.16 92.16 91.40 91.40 306 +0.75(+0.83%)
Apr 06, 2010 90.19 90.65 90.19 90.65 2,200 -0.02(-0.02%)
Apr 05, 2010 90.30 90.67 90.30 90.67 748 +0.87(+0.97%)
Apr 01, 2010 89.80 89.80 89.80 0 +2.65(+3.04%)
Mar 31, 2010 87.95 87.95 87.15 87.15 1,556 -0.20(-0.23%)
Mar 29, 2010 87.35 87.35 87.35 87.35 0 -2.95(-3.27%)
Mar 26, 2010 90.25 90.30 86.50 90.30 614 +2.30(+2.61%)
Mar 25, 2010 88.00 88.00 88.00 88.00 200 -0.60(-0.68%)
Mar 24, 2010 88.60 89.00 88.60 88.60 1,022 -1.40(-1.56%)
Mar 23, 2010 89.25 90.00 89.25 90.00 1,400 +2.94(+3.38%)
Mar 22, 2010 87.35 87.35 87.06 87.06 756 +0.26(+0.30%)
Mar 19, 2010 87.65 87.65 86.75 86.80 48,246 +0.40(+0.46%)
Mar 18, 2010 86.40 86.40 86.40 86.40 216 +1.15(+1.35%)
Mar 17, 2010 85.25 85.25 85.25 85.25 400 +0.14(+0.16%)
Mar 12, 2010 85.11 85.11 85.11 0 +1.16(+1.38%)
Mar 10, 2010 83.95 83.95 83.95 83.95 200 -0.30(-0.36%)
Mar 09, 2010 84.00 84.25 84.00 84.25 825 +1.00(+1.20%)
Mar 05, 2010 83.25 83.25 83.25 83.25 0 -0.29(-0.35%)
Mar 03, 2010 83.54 83.54 83.54 0 +1.54(+1.88%)
Mar 02, 2010 82.00 82.00 82.00 82.00 200 +0.55(+0.68%)
Mar 01, 2010 81.20 81.45 81.20 81.45 414 +1.70(+2.13%)
Feb 26, 2010 79.75 79.75 79.75 79.75 224 +0.75(+0.95%)
Feb 24, 2010 79.00 79.00 79.00 0 -0.74(-0.93%)
Feb 23, 2010 79.55 79.74 79.55 79.74 398 +0.04(+0.05%)
Feb 22, 2010 79.70 79.70 79.70 79.70 100 +1.40(+1.79%)
Feb 19, 2010 77.20 78.30 77.20 78.30 583 -1.91(-2.38%)
Feb 18, 2010 79.10 80.21 79.10 80.21 1,281 +0.61(+0.77%)
Feb 16, 2010 79.60 79.60 79.60 0 +1.55(+1.99%)
Feb 12, 2010 78.05 78.05 78.05 0 +0.45(+0.58%)
Feb 09, 2010 77.60 77.60 77.60 0 +2.00(+2.65%)
Feb 08, 2010 75.60 75.60 75.60 75.60 124 +0.35(+0.47%)
Feb 05, 2010 76.83 76.83 75.25 75.25 1,247 -0.65(-0.86%)
Feb 04, 2010 76.30 76.93 75.90 75.90 1,677 -4.75(-5.89%)
Feb 02, 2010 80.65 80.65 80.65 0 +1.99(+2.53%)
Jan 28, 2010 78.66 78.66 78.66 0 -1.24(-1.55%)
Jan 27, 2010 79.15 79.90 79.15 79.90 312 -1.35(-1.66%)
Jan 26, 2010 81.25 81.25 81.25 81.25 105 -1.36(-1.65%)
Jan 25, 2010 82.61 82.61 82.61 82.61 932 +0.61(+0.74%)
Jan 22, 2010 82.00 82.00 82.00 82.00 200 -0.85(-1.03%)
Jan 21, 2010 82.78 82.85 82.78 82.85 30,730 -1.38(-1.64%)
Jan 20, 2010 84.22 84.23 84.22 84.23 325 -2.07(-2.40%)
Jan 19, 2010 86.30 86.30 86.30 86.30 155 -2.00(-2.27%)
Jan 15, 2010 88.30 88.30 88.30 0 -0.70(-0.79%)
Jan 14, 2010 88.65 89.00 88.60 89.00 1,208 +4.75(+5.64%)
Jan 12, 2010 84.25 84.25 84.25 84.25 0 +2.25(+2.74%)
Jan 11, 2010 81.15 82.00 81.15 82.00 2,793 +0.90(+1.11%)
Jan 08, 2010 80.80 81.10 80.80 81.10 925 +1.85(+2.33%)
Jan 07, 2010 78.80 79.25 78.80 79.25 2,531 +2.05(+2.66%)
Jan 05, 2010 77.20 77.20 77.20 77.20 0 +1.05(+1.38%)
Jan 04, 2010 75.55 76.15 75.55 76.15 1,104 +1.80(+2.42%)
Dec 30, 2009 74.35 74.35 74.35 0 -0.84(-1.12%)
Dec 29, 2009 75.19 75.19 75.19 75.19 100 -0.86(-1.13%)
Dec 28, 2009 76.05 76.05 76.05 76.05 100 +0.35(+0.46%)
Dec 24, 2009 75.70 75.70 75.70 75.70 100 +2.85(+3.91%)
Dec 23, 2009 72.85 72.85 72.85 72.85 134 +1.27(+1.77%)
Dec 21, 2009 71.58 71.58 71.58 71.58 0 -1.37(-1.88%)
Dec 18, 2009 72.95 72.95 72.95 72.95 106 -0.75(-1.02%)
Dec 17, 2009 73.70 73.70 73.70 73.70 486 +2.44(+3.42%)
Dec 15, 2009 71.26 71.26 71.26 0 +0.42(+0.59%)
Dec 11, 2009 70.84 70.84 70.84 70.84 0 -0.96(-1.34%)
Dec 10, 2009 71.80 71.80 71.80 71.80 200 -1.25(-1.71%)
Dec 09, 2009 73.05 73.05 73.05 73.05 397 -0.05(-0.07%)
Dec 08, 2009 73.50 73.50 73.10 73.10 526 +0.09(+0.12%)
Dec 07, 2009 73.58 73.58 73.01 73.01 1,161 +0.81(+1.12%)
Dec 04, 2009 72.20 72.20 72.20 72.20 104 +1.70(+2.41%)
Dec 01, 2009 70.50 70.50 70.50 0 +2.50(+3.68%)
Nov 30, 2009 68.00 68.00 68.00 68.00 304 +0.03(+0.04%)
Nov 24, 2009 67.97 67.97 67.97 0 +0.51(+0.76%)
Nov 23, 2009 68.20 68.70 67.46 67.46 464 +0.50(+0.75%)
Nov 20, 2009 67.93 67.93 66.96 66.96 236 +0.20(+0.30%)
Nov 19, 2009 66.76 66.76 66.76 66.76 139 -0.45(-0.67%)
Nov 17, 2009 67.21 67.21 67.21 67.21 0 -2.44(-3.50%)
Nov 13, 2009 69.65 69.65 69.65 0 +1.35(+1.98%)
Nov 12, 2009 68.40 68.40 68.30 68.30 1,600 +1.03(+1.53%)
Nov 11, 2009 67.27 67.27 67.27 67.27 500 -0.47(-0.69%)
Nov 10, 2009 67.74 67.74 67.74 67.74 200 +1.74(+2.64%)
Nov 09, 2009 66.00 66.00 66.00 66.00 131 +2.13(+3.33%)
Nov 06, 2009 63.87 63.87 63.87 63.87 160 +1.42(+2.27%)
Nov 04, 2009 62.45 62.45 62.45 62.45 0 +0.30(+0.48%)
Nov 03, 2009 63.50 63.50 62.15 62.15 638 -0.70(-1.11%)
Nov 02, 2009 62.75 62.85 62.50 62.85 734 -1.55(-2.41%)
Oct 30, 2009 63.25 64.40 63.25 64.40 558 +1.14(+1.80%)
Oct 29, 2009 63.26 63.26 63.26 63.26 189 -1.39(-2.15%)
Oct 28, 2009 64.51 65.00 64.51 64.65 2,254 -0.82(-1.25%)
Oct 26, 2009 65.47 65.47 65.47 65.47 0 +0.97(+1.50%)
Oct 23, 2009 64.51 64.51 64.50 64.50 1,452 -1.71(-2.58%)
Oct 22, 2009 65.46 66.50 65.46 66.21 651 -1.29(-1.91%)
Oct 16, 2009 67.50 67.50 67.50 0 -1.70(-2.46%)
Oct 15, 2009 68.36 69.20 68.36 69.20 403 +0.28(+0.41%)
Oct 14, 2009 68.92 68.92 68.92 68.92 200 +0.11(+0.16%)
Oct 13, 2009 68.91 68.91 68.81 68.81 292 -0.39(-0.56%)
Oct 08, 2009 69.20 69.20 69.20 69.20 0 +2.20(+3.28%)
Oct 07, 2009 67.00 67.00 67.00 67.00 250 +1.39(+2.12%)
Oct 06, 2009 65.61 65.61 65.61 65.61 111 +1.35(+2.10%)
Oct 05, 2009 64.55 64.75 64.26 64.26 2,032 -1.16(-1.77%)
Oct 02, 2009 65.42 65.42 65.42 65.42 500 +0.11(+0.17%)
Oct 01, 2009 65.75 65.75 65.26 65.31 980 -1.17(-1.76%)
Sep 30, 2009 65.65 66.48 65.26 66.48 600 +0.58(+0.88%)
Sep 29, 2009 65.90 65.90 65.84 65.90 403 -1.10(-1.64%)
Sep 28, 2009 66.40 67.00 66.40 67.00 400 -2.43(-3.50%)
Sep 25, 2009 69.43 69.43 69.43 69.43 107 -1.83(-2.57%)
Sep 24, 2009 72.58 72.58 71.25 71.26 2,583 -0.06(-0.08%)
Sep 23, 2009 71.95 71.95 71.32 71.32 1,200 -1.68(-2.30%)
Sep 22, 2009 72.25 73.00 72.25 73.00 6,200 +1.60(+2.24%)
Sep 21, 2009 71.40 71.40 71.40 71.40 254 -0.79(-1.09%)
Sep 16, 2009 72.19 72.19 72.19 0 +0.01(+0.01%)
Sep 15, 2009 71.65 72.18 71.65 72.18 789 -0.27(-0.37%)
Sep 14, 2009 72.45 72.45 72.45 72.45 200 -0.84(-1.15%)
Sep 10, 2009 73.29 73.29 73.29 0 +0.79(+1.09%)
Sep 09, 2009 71.73 72.70 71.73 72.50 1,009 +1.50(+2.11%)
Sep 08, 2009 71.00 71.00 71.00 71.00 105 +1.15(+1.65%)
Sep 04, 2009 69.74 69.85 69.74 69.85 336 +0.14(+0.20%)
Sep 03, 2009 69.71 69.71 69.71 69.71 1,000 +0.06(+0.09%)
Sep 02, 2009 69.70 69.70 69.65 69.65 1,000 -0.67(-0.95%)
Sep 01, 2009 69.85 70.32 69.85 70.32 225 -0.93(-1.31%)
Aug 31, 2009 70.01 71.25 70.01 71.25 936 +0.90(+1.28%)
Aug 27, 2009 70.35 70.35 70.35 0 -2.35(-3.23%)
Aug 26, 2009 72.70 72.70 72.70 72.70 400 +0.20(+0.28%)
Aug 25, 2009 72.35 72.50 72.35 72.50 1,000 +1.55(+2.18%)
Aug 21, 2009 70.75 71.00 70.75 70.95 643 +1.20(+1.72%)
Aug 19, 2009 69.75 69.75 69.75 0 -0.25(-0.36%)
Aug 18, 2009 70.00 70.00 70.00 70.00 100 +0.34(+0.49%)
Aug 17, 2009 70.30 70.30 69.66 69.66 1,308 -2.10(-2.93%)
Aug 14, 2009 71.76 71.76 71.76 71.76 134 +0.95(+1.34%)
Aug 13, 2009 70.61 70.95 70.61 70.81 700 +0.66(+0.94%)
Aug 12, 2009 70.47 70.80 70.15 70.15 1,457 +0.15(+0.21%)
Aug 07, 2009 70.00 70.00 70.00 0 -0.65(-0.92%)
Aug 05, 2009 70.65 70.65 70.65 0 -4.00(-5.36%)
Jul 31, 2009 74.65 74.65 74.65 0 +0.45(+0.61%)
Jul 30, 2009 72.75 74.25 72.75 74.20 1,272 +1.66(+2.29%)
Jul 29, 2009 72.54 72.54 72.54 72.54 300 -0.67(-0.92%)
Jul 28, 2009 74.30 74.30 73.21 73.21 1,009 +0.31(+0.43%)
Jul 27, 2009 72.90 72.90 72.90 72.90 137 +1.14(+1.59%)
Jul 24, 2009 71.76 71.76 71.76 71.76 335 -1.19(-1.63%)
Jul 23, 2009 71.63 73.00 71.63 72.95 2,620 +1.40(+1.96%)
Jul 22, 2009 71.55 71.55 71.55 71.55 135 +1.83(+2.62%)
Jul 20, 2009 69.72 69.72 69.72 0 +1.18(+1.72%)
Jul 17, 2009 67.85 68.59 67.85 68.54 6,430 +0.85(+1.26%)
Jul 16, 2009 67.25 67.80 66.76 67.69 6,628 +1.55(+2.34%)
Jul 15, 2009 65.99 66.14 65.99 66.14 800 +1.23(+1.89%)
Jul 14, 2009 64.71 65.45 64.71 64.91 792 +0.45(+0.70%)
Jul 13, 2009 64.43 64.85 64.38 64.46 5,815 +1.21(+1.91%)
Jul 10, 2009 63.25 63.25 63.25 63.25 161 -0.90(-1.40%)
Jul 09, 2009 63.40 64.15 63.40 64.15 251 +0.15(+0.23%)
Jul 08, 2009 63.95 64.04 63.68 64.00 19,907 -0.92(-1.42%)
Jul 07, 2009 65.85 65.85 64.92 64.92 745 -0.69(-1.05%)
Jul 06, 2009 65.60 66.24 65.60 65.61 4,978 -1.84(-2.73%)
Jul 02, 2009 67.50 68.11 66.75 67.45 6,223 -1.95(-2.81%)
Jul 01, 2009 69.54 69.65 69.40 69.40 600 +0.40(+0.58%)
Jun 30, 2009 69.15 69.15 68.51 69.00 1,300 -0.10(-0.14%)
Jun 29, 2009 69.10 69.10 69.10 69.10 236 -0.86(-1.23%)
Jun 25, 2009 69.96 69.96 69.96 69.96 0 +2.51(+3.72%)
Jun 22, 2009 67.45 67.45 67.45 67.45 0 -1.98(-2.85%)
Jun 19, 2009 69.43 69.43 69.43 69.43 102 +1.03(+1.51%)
Jun 18, 2009 68.30 68.40 68.30 68.40 656 -2.70(-3.80%)
Jun 17, 2009 70.95 71.10 70.25 71.10 990 -3.89(-5.19%)
Jun 12, 2009 74.99 74.99 74.99 74.99 0 -0.26(-0.35%)
Jun 11, 2009 74.70 75.25 74.70 75.25 2,669 +1.74(+2.37%)
Jun 10, 2009 73.51 73.51 73.51 73.51 210 +0.62(+0.85%)
Jun 09, 2009 71.95 72.89 71.95 72.89 3,350 +0.39(+0.54%)
Jun 08, 2009 72.30 72.50 71.50 72.50 800 -1.35(-1.83%)
Jun 05, 2009 72.91 74.50 72.91 73.85 5,322 +0.20(+0.27%)
Jun 04, 2009 73.30 73.70 73.30 73.65 2,384 +0.80(+1.10%)
Jun 03, 2009 73.50 73.50 72.50 72.85 13,370 -2.40(-3.19%)
Jun 02, 2009 74.95 75.25 74.95 75.25 310 -0.35(-0.46%)
Jun 01, 2009 75.59 75.60 75.59 75.60 700 +3.60(+5.00%)
May 29, 2009 71.75 72.00 71.75 72.00 800 +2.24(+3.21%)
May 28, 2009 69.76 69.76 69.76 69.76 311 -0.01(-0.01%)
May 27, 2009 70.50 70.50 69.77 69.77 500 -2.93(-4.03%)
May 26, 2009 71.95 72.70 71.95 72.70 1,500 +1.50(+2.11%)
May 22, 2009 70.86 71.40 70.81 71.20 3,094 +2.29(+3.32%)
May 21, 2009 69.25 69.65 68.91 68.91 1,787 -1.29(-1.84%)
May 20, 2009 70.65 71.40 70.20 70.20 2,400 +2.50(+3.69%)
May 19, 2009 68.05 68.25 67.70 67.70 8,256 +1.85(+2.81%)
May 18, 2009 65.25 65.85 64.36 65.85 1,538 +0.30(+0.46%)
May 15, 2009 65.75 65.75 65.55 65.55 240 +0.60(+0.92%)
May 14, 2009 66.05 66.05 64.95 64.95 387 -1.26(-1.90%)
May 13, 2009 66.80 66.80 66.21 66.21 409 -0.09(-0.14%)
May 12, 2009 66.30 66.30 66.30 66.30 152 -0.20(-0.30%)
May 11, 2009 66.50 66.50 66.50 66.50 152 +2.74(+4.30%)
May 08, 2009 63.30 64.74 63.30 63.76 604 +2.10(+3.41%)
May 07, 2009 61.75 61.75 61.66 61.66 1,900 +0.16(+0.26%)
May 06, 2009 60.75 61.50 60.75 61.50 867 +0.91(+1.50%)
May 05, 2009 60.25 60.59 60.25 60.59 900 -0.09(-0.15%)
May 04, 2009 59.50 60.68 59.50 60.68 2,936 +2.18(+3.73%)
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.