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

Nikon Corp ADR (OP: NINOY )

10.18 -0.32 (-3.07%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 29, 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 (%)
Nov 30, 2012 27.54 27.95 27.54 27.95 8,195 +1.47(+5.55%)
Nov 29, 2012 26.48 26.48 26.48 26.48 60 +0.68(+2.64%)
Nov 28, 2012 25.80 25.80 25.80 25.80 100 +0.01(+0.04%)
Nov 27, 2012 25.79 25.79 25.79 25.79 200 -0.86(-3.23%)
Nov 26, 2012 26.65 26.65 26.65 26.65 408 +1.00(+3.90%)
Nov 20, 2012 25.65 25.65 25.65 0 +0.26(+1.02%)
Nov 19, 2012 25.39 25.39 25.39 25.39 580 +0.91(+3.72%)
Nov 16, 2012 24.35 24.48 24.35 24.48 1,051 +1.57(+6.85%)
Nov 13, 2012 22.91 22.91 22.91 0 -0.01(-0.04%)
Nov 12, 2012 22.92 22.92 22.92 22.92 100 -0.63(-2.68%)
Nov 09, 2012 23.22 23.55 23.22 23.55 1,510 -0.20(-0.84%)
Nov 05, 2012 23.75 23.75 23.75 0 -0.65(-2.66%)
Nov 01, 2012 24.40 24.40 24.40 0 -0.55(-2.20%)
Oct 26, 2012 24.95 24.95 24.95 0 -0.70(-2.73%)
Oct 22, 2012 25.65 25.65 25.65 0 -0.77(-2.91%)
Oct 19, 2012 26.42 26.42 26.42 26.42 370 +1.42(+5.68%)
Oct 18, 2012 24.90 25.00 24.90 25.00 2,400 +0.95(+3.95%)
Oct 17, 2012 24.37 24.37 24.05 24.05 13,790 -0.70(-2.83%)
Oct 16, 2012 24.65 24.75 24.34 24.75 2,700 -0.11(-0.44%)
Oct 12, 2012 24.86 24.86 24.86 0 +0.97(+4.06%)
Oct 11, 2012 23.89 23.89 23.89 23.89 80 -0.46(-1.89%)
Oct 09, 2012 24.35 24.35 24.35 0 -0.55(-2.21%)
Oct 08, 2012 24.90 24.90 24.90 24.90 500 -0.05(-0.20%)
Oct 06, 2012 24.95 24.95 24.95 24.95 2,000 +0.00(+0.00%)
Oct 05, 2012 24.95 24.95 24.95 24.95 2,000 -1.49(-5.64%)
Oct 03, 2012 26.44 26.44 26.44 0 -0.66(-2.44%)
Oct 01, 2012 27.10 27.10 27.10 27.10 0 -0.20(-0.73%)
Sep 28, 2012 27.68 27.68 27.30 27.30 906 -0.47(-1.69%)
Sep 27, 2012 27.86 27.86 27.77 27.77 2,061 -0.13(-0.47%)
Sep 26, 2012 27.90 27.90 27.90 27.90 200 -0.73(-2.55%)
Sep 25, 2012 28.63 28.63 28.63 28.63 62 +1.06(+3.84%)
Sep 24, 2012 27.57 27.57 27.57 27.57 10,000 +0.32(+1.19%)
Sep 18, 2012 27.25 27.25 27.25 0 -1.65(-5.73%)
Sep 17, 2012 27.78 28.90 27.78 28.90 38 +1.30(+4.71%)
Sep 14, 2012 27.50 27.60 27.50 27.60 700 +0.49(+1.81%)
Sep 13, 2012 27.11 27.11 27.11 27.11 200 +0.02(+0.07%)
Sep 12, 2012 27.09 27.09 27.09 27.09 100 +0.89(+3.39%)
Sep 11, 2012 26.45 26.73 26.20 26.20 1,452 -0.11(-0.41%)
Sep 10, 2012 27.07 27.07 26.31 26.31 3,200 -1.44(-5.19%)
Sep 07, 2012 27.84 27.84 27.07 27.75 4,734 +0.05(+0.16%)
Sep 05, 2012 27.70 27.70 27.70 0 +0.72(+2.69%)
Sep 04, 2012 26.98 26.98 26.98 26.98 437 -1.26(-4.46%)
Aug 31, 2012 28.24 28.24 28.24 28.24 39 -0.33(-1.16%)
Aug 30, 2012 28.50 28.66 27.75 28.57 743 -0.71(-2.42%)
Aug 29, 2012 29.28 29.28 29.28 29.28 15 +0.78(+2.74%)
Aug 24, 2012 28.50 28.50 28.50 0 -250.01(-89.77%)
Aug 22, 2012 278.51 278.51 278.51 0 +4.99(+1.82%)
Aug 21, 2012 273.52 273.52 273.52 273.52 100 -3.68(-1.33%)
Aug 20, 2012 277.20 277.20 277.20 277.20 55 +0.00(+0.00%)
Aug 17, 2012 277.20 277.20 277.15 277.20 105 +6.21(+2.29%)
Aug 16, 2012 268.21 270.99 268.21 270.99 47 +5.24(+1.97%)
Aug 15, 2012 265.75 265.75 265.75 265.75 27 +1.75(+0.66%)
Aug 14, 2012 267.50 267.76 264.00 264.00 113 -3.00(-1.12%)
Aug 11, 2012 267.00 267.00 267.00 0 +0.00(+0.00%)
Aug 10, 2012 266.00 267.00 266.00 267.00 1,183 +0.50(+0.19%)
Aug 09, 2012 266.50 266.50 266.50 266.50 1 -14.50(-5.16%)
Aug 08, 2012 286.00 286.36 280.99 281.00 375 -5.00(-1.75%)
Aug 07, 2012 284.28 287.00 284.28 286.00 975 +6.50(+2.33%)
Aug 06, 2012 283.00 283.00 277.88 279.50 22 +6.30(+2.31%)
Aug 03, 2012 273.00 273.20 273.00 273.20 26 -3.30(-1.19%)
Aug 01, 2012 276.50 276.50 276.50 0 -1.50(-0.54%)
Jul 27, 2012 278.00 278.00 278.00 0 -4.27(-1.51%)
Jul 23, 2012 282.27 282.27 282.27 0 -4.23(-1.48%)
Jul 19, 2012 286.50 286.50 286.50 0 +5.50(+1.96%)
Jul 18, 2012 281.00 281.00 281.00 281.00 10 -6.00(-2.09%)
Jul 17, 2012 287.00 287.00 286.50 287.00 1,843 -5.18(-1.77%)
Jul 14, 2012 292.18 292.18 292.18 0 +0.00(+0.00%)
Jul 13, 2012 292.18 292.18 292.18 292.18 43 -4.82(-1.62%)
Jul 10, 2012 297.00 297.00 297.00 0 -19.75(-6.24%)
Jul 09, 2012 316.75 316.75 316.75 316.75 5 -0.25(-0.08%)
Jul 05, 2012 317.00 317.00 317.00 0 +15.00(+4.97%)
Jul 02, 2012 302.00 302.00 302.00 302.00 0 -2.50(-0.82%)
Jun 29, 2012 304.00 304.50 304.00 304.50 22 +8.88(+3.00%)
Jun 28, 2012 295.62 295.62 295.62 295.62 52 -0.38(-0.13%)
Jun 25, 2012 296.00 296.00 296.00 0 -2.50(-0.84%)
Jun 19, 2012 298.50 298.50 298.50 0 -4.50(-1.49%)
Jun 18, 2012 300.50 303.00 300.50 303.00 39 +7.71(+2.61%)
Jun 15, 2012 295.29 295.29 295.29 295.29 87 +1.94(+0.66%)
Jun 14, 2012 292.00 295.00 292.00 293.35 176 +11.64(+4.13%)
Jun 11, 2012 281.71 281.71 281.71 0 +3.71(+1.33%)
Jun 08, 2012 277.50 278.00 277.50 278.00 55 +8.68(+3.22%)
Jun 04, 2012 269.32 269.32 269.32 0 -6.18(-2.24%)
Jun 01, 2012 275.50 275.50 275.50 275.50 166 +0.27(+0.10%)
May 31, 2012 275.72 275.72 275.23 275.23 52 +6.73(+2.51%)
May 30, 2012 268.50 268.50 268.50 268.50 8 -2.85(-1.05%)
May 29, 2012 270.50 271.35 270.00 271.35 1,150 +9.18(+3.50%)
May 25, 2012 265.00 265.00 262.17 262.17 76 -12.33(-4.49%)
May 22, 2012 274.50 274.50 274.50 0 -9.51(-3.35%)
May 17, 2012 284.01 284.01 284.01 0 -2.49(-0.87%)
May 16, 2012 286.50 286.50 286.50 286.50 2 -14.50(-4.82%)
May 15, 2012 297.05 301.00 297.05 301.00 6 -4.00(-1.31%)
May 14, 2012 305.00 305.00 305.00 305.00 81 -4.00(-1.29%)
May 11, 2012 307.00 310.50 307.00 309.00 223 +17.40(+5.97%)
May 10, 2012 287.50 291.60 287.50 291.60 486 +9.55(+3.39%)
May 09, 2012 282.05 282.05 282.05 282.05 22 -3.45(-1.21%)
May 08, 2012 285.50 285.50 285.50 285.50 5 +0.50(+0.18%)
May 07, 2012 285.00 285.00 285.00 285.00 4 -1.50(-0.52%)
May 04, 2012 286.50 286.50 286.50 286.50 10 -2.00(-0.69%)
May 02, 2012 288.50 288.50 288.50 0 +0.00(+0.00%)
May 01, 2012 291.00 291.00 288.50 288.50 153 -7.00(-2.37%)
Apr 26, 2012 295.50 295.50 295.50 0 +8.03(+2.79%)
Apr 25, 2012 287.47 287.47 287.47 287.47 14 -2.53(-0.87%)
Apr 24, 2012 289.20 290.78 289.20 290.00 159 +6.50(+2.29%)
Apr 23, 2012 283.50 283.50 283.50 283.50 10 -3.99(-1.39%)
Apr 20, 2012 287.49 287.49 287.49 287.49 60 +1.24(+0.43%)
Apr 19, 2012 292.00 292.00 286.25 286.25 93 -5.75(-1.97%)
Apr 18, 2012 292.00 292.00 292.00 292.00 15 +0.00(+0.00%)
Apr 17, 2012 289.29 292.00 289.29 292.00 2,828 -0.50(-0.17%)
Apr 13, 2012 292.50 292.50 292.50 0 -5.50(-1.85%)
Apr 12, 2012 298.00 298.00 298.00 298.00 9 +2.00(+0.68%)
Apr 11, 2012 296.00 296.00 296.00 296.00 3 +4.00(+1.37%)
Apr 10, 2012 292.00 292.00 292.00 292.00 2 -17.00(-5.50%)
Apr 02, 2012 309.00 309.00 309.00 0 +1.25(+0.41%)
Mar 30, 2012 308.00 308.00 305.00 307.75 35 +4.64(+1.53%)
Mar 29, 2012 306.00 306.00 303.11 303.11 802 -2.39(-0.78%)
Mar 28, 2012 305.50 305.50 305.50 305.50 10 +0.25(+0.08%)
Mar 27, 2012 305.00 305.30 305.00 305.25 226 +9.25(+3.12%)
Mar 26, 2012 293.00 296.00 293.00 296.00 104 -3.56(-1.19%)
Mar 23, 2012 299.56 299.56 299.56 299.56 4 +10.06(+3.47%)
Mar 21, 2012 289.50 289.50 289.50 0 -4.00(-1.36%)
Mar 20, 2012 293.50 293.50 293.50 293.50 4 -1.00(-0.34%)
Mar 16, 2012 294.50 294.50 294.50 294.50 0 +0.50(+0.17%)
Mar 15, 2012 294.00 294.00 293.50 294.00 1,237 +3.22(+1.11%)
Mar 14, 2012 290.00 290.78 286.00 290.78 192 +1.28(+0.44%)
Mar 13, 2012 282.00 289.50 282.00 289.50 412 +11.00(+3.95%)
Mar 09, 2012 278.50 278.50 278.50 278.50 0 +2.25(+0.81%)
Mar 08, 2012 276.25 276.25 276.25 276.25 74 +12.25(+4.64%)
Mar 07, 2012 267.50 267.50 264.00 264.00 25 -2.00(-0.75%)
Mar 06, 2012 266.00 266.00 266.00 266.00 10 -1.14(-0.43%)
Mar 02, 2012 267.14 267.14 267.14 0 -6.03(-2.21%)
Feb 29, 2012 273.17 273.17 273.17 273.17 0 +10.54(+4.01%)
Feb 27, 2012 262.63 262.63 262.63 0 -6.87(-2.55%)
Feb 24, 2012 273.09 273.09 269.50 269.50 12 +1.00(+0.37%)
Feb 22, 2012 268.50 268.50 268.50 0 -1.00(-0.37%)
Feb 17, 2012 269.50 269.50 269.50 0 +6.50(+2.47%)
Feb 16, 2012 262.60 263.00 262.60 263.00 158 -6.46(-2.40%)
Feb 15, 2012 269.46 269.46 269.46 269.46 5 +6.30(+2.39%)
Feb 14, 2012 263.16 263.16 263.16 263.16 4 -6.18(-2.29%)
Feb 13, 2012 263.50 269.34 263.50 269.34 178 +9.23(+3.55%)
Feb 10, 2012 262.00 262.00 260.11 260.11 67 -5.86(-2.20%)
Feb 09, 2012 265.97 265.97 265.97 265.97 1 -0.03(-0.01%)
Feb 08, 2012 270.88 270.88 266.00 266.00 417 -8.00(-2.92%)
Feb 07, 2012 270.52 274.00 270.52 274.00 182 +6.58(+2.46%)
Feb 06, 2012 267.92 267.92 267.42 267.42 57 +18.37(+7.38%)
Feb 03, 2012 246.00 249.50 246.00 249.05 369 +2.05(+0.83%)
Jan 31, 2012 247.00 247.00 247.00 0 +6.60(+2.75%)
Jan 27, 2012 240.40 240.40 240.40 240.40 0 +3.27(+1.38%)
Jan 26, 2012 237.13 237.13 237.13 237.13 1 +7.11(+3.09%)
Jan 24, 2012 230.02 230.02 230.02 230.02 0 -4.48(-1.91%)
Jan 20, 2012 234.50 234.50 234.50 0 +8.29(+3.66%)
Jan 18, 2012 226.21 226.21 226.21 0 +6.21(+2.82%)
Jan 12, 2012 220.00 220.00 220.00 0 -4.29(-1.91%)
Jan 10, 2012 224.29 224.29 224.29 0 -1.71(-0.76%)
Jan 05, 2012 226.00 226.00 226.00 0 -3.50(-1.53%)
Jan 04, 2012 229.50 229.50 229.50 229.50 25 +14.50(+6.74%)
Dec 29, 2011 215.00 215.00 215.00 215.00 0 -3.48(-1.59%)
Dec 27, 2011 218.48 218.48 218.48 218.48 0 -1.15(-0.52%)
Dec 23, 2011 219.50 219.63 219.50 219.63 201 +2.63(+1.21%)
Dec 21, 2011 217.00 217.00 217.00 217.00 62 -3.58(-1.62%)
Dec 20, 2011 217.99 220.58 217.99 220.58 163 +8.25(+3.89%)
Dec 19, 2011 213.27 213.27 212.33 212.33 2,220 -1.03(-0.48%)
Dec 16, 2011 213.36 213.36 213.36 213.36 224 +0.18(+0.08%)
Dec 15, 2011 213.18 213.18 213.18 213.18 5 -2.21(-1.03%)
Dec 14, 2011 215.67 215.67 215.39 215.39 28 -3.74(-1.71%)
Dec 12, 2011 219.13 219.13 219.13 219.13 0 -2.87(-1.29%)
Dec 09, 2011 222.00 222.00 222.00 222.00 18 +1.61(+0.73%)
Dec 08, 2011 220.39 220.39 220.39 220.39 88 -10.61(-4.59%)
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.