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

Itochu Corp (OP: ITOCF )

46.23 -0.00 (-0.00%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 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 23, 2018 19.04 19.04 19.04 0 -0.23(-1.18%)
May 22, 2018 19.27 19.27 19.27 19.27 300 +0.70(+3.77%)
May 14, 2018 18.57 18.57 18.57 0 +0.01(+0.05%)
May 09, 2018 18.56 18.56 18.56 0 -1.38(-6.94%)
Apr 30, 2018 19.94 19.94 19.94 0 -0.21(-1.06%)
Apr 27, 2018 20.13 20.15 20.13 20.15 395 +0.86(+4.43%)
Apr 10, 2018 19.30 19.30 19.30 0 +0.15(+0.77%)
Apr 09, 2018 19.00 19.15 18.92 19.15 2,700 +0.11(+0.58%)
Apr 03, 2018 19.04 19.04 19.04 0 -0.46(-2.36%)
Mar 29, 2018 19.50 19.50 19.50 0 +0.50(+2.63%)
Mar 23, 2018 19.00 19.00 19.00 0 +0.07(+0.37%)
Mar 12, 2018 18.93 18.93 18.93 0 +0.13(+0.69%)
Mar 06, 2018 18.80 18.80 18.80 0 +0.16(+0.86%)
Mar 05, 2018 18.64 18.64 18.64 18.64 1,795 -0.29(-1.53%)
Mar 01, 2018 18.93 18.93 18.93 0 -0.38(-1.97%)
Feb 28, 2018 19.31 19.31 19.31 19.31 100 -0.04(-0.22%)
Feb 26, 2018 19.35 19.35 19.35 0 +0.10(+0.54%)
Feb 20, 2018 19.25 19.25 19.25 40 +0.34(+1.78%)
Feb 16, 2018 18.91 18.91 18.91 0 +0.33(+1.79%)
Feb 14, 2018 18.58 18.58 18.58 0 +0.00(+0.00%)
Feb 12, 2018 18.58 18.58 18.58 0 -0.12(-0.64%)
Feb 08, 2018 18.70 18.70 18.70 0 -0.37(-1.94%)
Feb 07, 2018 19.07 19.07 19.07 19.07 2,635 +0.48(+2.58%)
Feb 06, 2018 18.59 18.59 18.59 18.59 13,100 -0.75(-3.88%)
Feb 05, 2018 19.81 19.34 19.34 3,100 -0.47(-2.37%)
Feb 01, 2018 19.81 19.81 19.81 0 +0.24(+1.23%)
Jan 31, 2018 19.57 19.57 19.57 19.57 175 -0.38(-1.90%)
Jan 30, 2018 19.93 19.95 19.93 19.95 500 -0.16(-0.79%)
Jan 26, 2018 20.11 20.11 20.11 4 -0.34(-1.67%)
Jan 25, 2018 20.45 20.45 20.45 20.45 1,035 +0.23(+1.14%)
Jan 24, 2018 20.22 20.22 20.22 20.22 46,673 +0.13(+0.65%)
Jan 22, 2018 20.09 20.09 20.09 70 +0.10(+0.50%)
Jan 12, 2018 19.99 19.99 19.99 0 +0.53(+2.73%)
Jan 09, 2018 19.46 19.46 19.46 0 +0.23(+1.19%)
Jan 08, 2018 19.23 19.23 19.23 19.23 200 +0.14(+0.73%)
Jan 04, 2018 19.09 19.09 19.09 0 +0.38(+2.02%)
Jan 03, 2018 18.68 18.71 18.68 18.71 4,905 +0.16(+0.87%)
Dec 28, 2017 18.55 18.55 18.55 0 +0.76(+4.27%)
Dec 20, 2017 17.79 17.79 17.79 0 +0.46(+2.65%)
Dec 19, 2017 17.33 17.33 17.33 17.33 150 +0.33(+1.94%)
Dec 15, 2017 17.00 17.00 17.00 0 -0.18(-1.06%)
Dec 12, 2017 17.18 17.18 17.18 0 +0.10(+0.60%)
Dec 11, 2017 17.08 17.08 17.08 17.08 525 +0.07(+0.41%)
Nov 29, 2017 17.01 17.01 17.01 0 +0.03(+0.18%)
Nov 24, 2017 16.98 16.98 16.98 2 +0.06(+0.35%)
Nov 21, 2017 16.93 16.93 16.92 16.92 7,720 +0.30(+1.78%)
Nov 16, 2017 16.62 16.62 16.62 0 -0.83(-4.73%)
Nov 10, 2017 17.45 17.45 17.45 0 -0.15(-0.85%)
Nov 09, 2017 17.60 17.60 17.60 17.60 490 +0.01(+0.06%)
Nov 01, 2017 17.59 17.59 17.59 0 +0.23(+1.32%)
Oct 27, 2017 17.36 17.36 17.36 20 +0.00(+0.00%)
Oct 24, 2017 17.36 17.36 17.36 0 +0.57(+3.39%)
Oct 19, 2017 16.79 16.79 16.79 0 +0.56(+3.45%)
Oct 17, 2017 16.23 16.23 16.23 0 +0.36(+2.27%)
Oct 04, 2017 15.87 15.87 15.87 0 +0.00(+0.00%)
Oct 02, 2017 15.87 15.87 15.87 0 -0.81(-4.86%)
Sep 25, 2017 16.68 16.68 16.68 0 +0.18(+1.09%)
Sep 21, 2017 16.50 16.50 16.50 0 +0.47(+2.94%)
Sep 13, 2017 16.03 16.03 16.03 0 +0.07(+0.43%)
Aug 25, 2017 15.96 15.96 15.96 0 +0.46(+2.97%)
Jul 31, 2017 15.50 15.50 15.50 0 +0.35(+2.31%)
Jul 11, 2017 15.15 15.15 15.15 0 +0.03(+0.20%)
Jul 10, 2017 15.12 15.12 15.12 15.12 100 +0.14(+0.95%)
Jul 06, 2017 14.98 14.98 14.98 0 +0.53(+3.65%)
Jul 03, 2017 14.45 14.45 14.45 14.45 60 +0.00(+0.00%)
Jun 16, 2017 14.45 14.45 14.45 0 +0.18(+1.26%)
Jun 15, 2017 14.27 14.27 14.27 14.27 100 -0.25(-1.72%)
Jun 14, 2017 14.50 14.52 14.50 14.52 650 +0.04(+0.28%)
Jun 13, 2017 14.48 14.48 14.48 14.48 300 +0.06(+0.42%)
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.