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

Nikon Corp ADR (OP: NINOY )

10.53 -0.16 (-1.50%)
Streaming Delayed Price Updated: 12:19 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 (%)
Mar 28, 2013 23.57 23.62 23.50 23.57 3,191 -0.05(-0.21%)
Mar 27, 2013 23.52 23.62 23.51 23.62 792 -0.27(-1.13%)
Mar 26, 2013 23.93 23.93 23.65 23.89 3,703 -0.20(-0.83%)
Mar 25, 2013 24.39 24.39 23.93 24.09 4,010 +0.09(+0.37%)
Mar 22, 2013 23.92 24.05 23.87 24.00 6,565 -0.25(-1.03%)
Mar 21, 2013 24.39 24.39 24.14 24.25 3,744 -0.47(-1.90%)
Mar 20, 2013 24.62 24.72 24.61 24.72 2,739 +0.28(+1.13%)
Mar 19, 2013 24.42 24.46 24.27 24.44 4,410 +0.41(+1.72%)
Mar 18, 2013 23.80 24.08 23.80 24.03 4,129 +0.51(+2.17%)
Mar 15, 2013 23.32 23.57 23.32 23.52 6,906 +0.41(+1.77%)
Mar 14, 2013 23.16 23.16 22.92 23.11 6,982 +0.81(+3.63%)
Mar 13, 2013 22.13 22.34 22.11 22.30 6,336 +1.06(+4.99%)
Mar 12, 2013 21.35 21.36 21.23 21.24 3,307 +0.05(+0.24%)
Mar 11, 2013 21.06 21.19 21.06 21.19 7,026 -0.48(-2.22%)
Mar 08, 2013 21.57 21.67 21.49 21.67 9,547 -0.23(-1.05%)
Mar 07, 2013 21.86 21.96 21.82 21.90 2,592 -0.10(-0.45%)
Mar 06, 2013 22.02 22.02 21.87 22.00 2,083 +0.32(+1.48%)
Mar 05, 2013 21.71 21.71 21.61 21.68 7,219 +0.00(+0.00%)
Mar 04, 2013 21.65 21.78 21.61 21.68 3,831 -0.68(-3.04%)
Mar 01, 2013 22.24 22.36 22.16 22.36 9,538 -0.19(-0.84%)
Feb 28, 2013 22.50 22.63 22.38 22.55 4,545 -0.27(-1.20%)
Feb 27, 2013 22.50 22.85 22.50 22.82 7,164 +0.29(+1.26%)
Feb 26, 2013 22.52 22.65 22.42 22.54 6,832 +0.08(+0.36%)
Feb 25, 2013 23.00 23.00 22.46 22.46 2,107 -0.50(-2.18%)
Feb 22, 2013 22.84 22.96 22.75 22.96 10,101 +0.32(+1.41%)
Feb 21, 2013 22.80 22.80 22.57 22.64 2,521 -0.11(-0.46%)
Feb 20, 2013 22.88 23.03 22.75 22.75 5,057 -0.04(-0.15%)
Feb 19, 2013 23.05 23.05 22.68 22.78 9,959 -0.13(-0.58%)
Feb 15, 2013 23.00 23.00 22.79 22.91 5,161 +0.49(+2.20%)
Feb 14, 2013 22.38 22.50 22.38 22.42 5,134 +0.03(+0.11%)
Feb 13, 2013 22.40 22.41 22.35 22.39 1,290 +0.04(+0.20%)
Feb 12, 2013 22.30 22.35 22.22 22.35 673 -0.27(-1.19%)
Feb 11, 2013 22.54 22.62 22.45 22.62 3,475 +0.27(+1.21%)
Feb 08, 2013 22.41 22.41 22.29 22.35 710 -0.30(-1.32%)
Feb 07, 2013 22.85 22.85 22.55 22.65 9,711 -2.15(-8.67%)
Feb 06, 2013 26.52 27.75 24.51 24.80 100,840 -2.95(-10.63%)
Feb 04, 2013 27.76 27.84 27.69 27.75 1,990 -0.23(-0.82%)
Feb 01, 2013 28.00 28.10 27.97 27.98 8,455 -0.62(-2.17%)
Jan 31, 2013 28.65 28.65 28.41 28.60 5,102 -0.28(-0.97%)
Jan 30, 2013 28.53 28.90 28.53 28.88 1,585 +0.19(+0.66%)
Jan 29, 2013 28.58 28.70 28.47 28.69 4,250 +0.80(+2.87%)
Jan 28, 2013 27.90 27.95 27.89 27.89 5,267 -0.42(-1.49%)
Jan 25, 2013 28.78 28.80 28.31 28.31 1,795 -1.07(-3.64%)
Jan 24, 2013 28.95 29.45 28.95 29.38 2,144 +0.33(+1.14%)
Jan 23, 2013 28.98 29.05 28.80 29.05 2,174 -0.25(-0.85%)
Jan 22, 2013 29.53 29.53 29.21 29.30 2,087 -0.55(-1.85%)
Jan 18, 2013 29.72 29.85 29.68 29.85 929 +1.07(+3.72%)
Jan 17, 2013 28.62 28.78 28.62 28.78 3,218 -0.07(-0.24%)
Jan 16, 2013 28.75 28.97 28.66 28.85 4,128 -1.16(-3.87%)
Jan 15, 2013 29.72 30.01 29.72 30.01 1,540 -0.79(-2.56%)
Jan 14, 2013 30.94 30.94 30.76 30.80 13,094 +0.09(+0.29%)
Jan 12, 2013 30.68 30.79 30.60 30.71 1,249 +0.00(+0.00%)
Jan 11, 2013 30.68 30.79 30.60 30.71 1,249 +0.60(+1.99%)
Jan 10, 2013 29.91 30.11 29.91 30.11 672 +0.56(+1.88%)
Jan 09, 2013 29.64 29.73 29.55 29.55 329 +0.44(+1.51%)
Jan 08, 2013 29.30 29.31 29.05 29.11 5,921 -0.54(-1.82%)
Jan 07, 2013 29.65 29.65 29.58 29.65 6,240 -0.62(-2.05%)
Jan 04, 2013 30.33 30.33 30.20 30.27 1,457 +0.08(+0.26%)
Jan 02, 2013 30.19 30.19 30.19 30.19 0 +0.88(+3.00%)
Dec 31, 2012 29.33 29.35 29.10 29.31 3,851 +0.20(+0.67%)
Dec 28, 2012 29.18 29.25 29.10 29.11 5,525 +0.23(+0.79%)
Dec 27, 2012 28.65 28.89 28.65 28.89 1,959 -0.44(-1.49%)
Dec 26, 2012 29.10 29.32 29.10 29.32 1,890 +0.87(+3.07%)
Dec 24, 2012 28.63 28.63 28.33 28.45 208 -0.34(-1.18%)
Dec 21, 2012 28.27 28.79 28.27 28.79 5,907 -0.61(-2.07%)
Dec 20, 2012 29.23 29.40 29.23 29.40 344 -0.33(-1.11%)
Dec 19, 2012 29.71 30.07 29.71 29.73 1,358 +0.42(+1.43%)
Dec 18, 2012 28.94 29.31 28.94 29.31 1,109 +1.06(+3.75%)
Dec 17, 2012 28.42 28.42 28.25 28.25 7,093 -0.19(-0.65%)
Dec 14, 2012 28.66 28.66 28.44 28.44 480 -0.01(-0.05%)
Dec 13, 2012 28.88 28.88 28.45 28.45 608 +1.15(+4.21%)
Dec 12, 2012 27.16 27.40 27.16 27.30 1,688 +25.73(+1638.85%)
Dec 12, 2012 1.620 1.620 1.570 1.570 0 -0.11(-6.55%)
Dec 11, 2012 1.730 1.730 1.680 1.680 0 -24.92(-93.68%)
Dec 10, 2012 26.60 26.60 26.60 0 +24.91(+1473.96%)
Dec 10, 2012 1.690 1.690 1.690 1.690 0 -25.40(-93.76%)
Dec 06, 2012 27.09 27.09 27.09 27.09 0 +0.42(+1.57%)
Dec 05, 2012 26.59 26.75 26.59 26.67 4,304 +0.00(+0.00%)
Dec 04, 2012 26.79 26.79 26.67 26.67 4,480 -1.28(-4.58%)
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%)
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.