Skip to main content
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 (%)
Dec 30, 2011 120.00 120.00 120.00 120.00 452 +1.16(+0.98%)
Dec 28, 2011 118.84 118.84 118.84 118.84 0 -1.85(-1.53%)
Dec 27, 2011 120.87 121.10 120.69 120.69 1,834 -2.30(-1.87%)
Dec 23, 2011 120.15 122.99 120.15 122.99 1,248 +3.99(+3.35%)
Dec 21, 2011 119.00 119.00 119.00 119.00 100 +0.37(+0.31%)
Dec 19, 2011 118.63 118.63 118.63 118.63 0 -0.17(-0.14%)
Dec 16, 2011 118.50 118.80 118.50 118.80 335 +1.05(+0.89%)
Dec 15, 2011 117.75 117.75 117.75 117.75 100 -1.25(-1.05%)
Dec 13, 2011 119.00 119.00 119.00 119.00 0 -1.75(-1.45%)
Dec 12, 2011 120.75 120.75 120.75 120.75 1,058 -0.85(-0.70%)
Dec 09, 2011 121.60 121.60 121.60 121.60 375 +2.10(+1.76%)
Dec 08, 2011 119.75 119.75 119.50 119.50 270 +2.24(+1.91%)
Dec 06, 2011 117.26 117.26 117.26 0 -1.58(-1.33%)
Dec 05, 2011 118.75 119.30 118.75 118.84 1,446 -0.13(-0.11%)
Dec 02, 2011 118.28 118.97 118.28 118.97 1,255 +2.40(+2.06%)
Dec 01, 2011 116.50 116.60 116.50 116.57 530 -6.11(-4.98%)
Nov 30, 2011 121.97 122.68 121.00 122.68 648 +5.18(+4.41%)
Nov 29, 2011 117.65 117.65 117.50 117.50 835 -0.75(-0.63%)
Nov 28, 2011 118.25 118.25 118.25 118.25 457 +1.75(+1.50%)
Nov 25, 2011 116.07 116.50 116.07 116.50 838 -0.50(-0.43%)
Nov 23, 2011 114.50 117.00 114.50 117.00 1,563 -1.50(-1.27%)
Nov 22, 2011 118.50 118.73 118.50 118.50 1,148 +0.41(+0.35%)
Nov 21, 2011 118.75 118.75 118.04 118.09 15,200 -0.66(-0.56%)
Nov 17, 2011 118.75 118.75 118.75 118.75 0 -1.32(-1.10%)
Nov 15, 2011 120.07 120.07 120.07 0 +2.82(+2.41%)
Oct 24, 2011 117.25 117.25 117.25 0 -0.26(-0.22%)
Oct 21, 2011 117.51 117.51 117.51 117.51 200 -6.01(-4.87%)
Oct 05, 2011 123.52 123.52 123.52 0 +3.52(+2.93%)
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.