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

Nikon Corp ADR (OP: NINOY )

10.34 +0.18 (+1.72%)
Streaming Delayed Price Updated: 3:50 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 (%)
Sep 30, 2013 17.43 17.51 17.32 17.37 5,376 -0.27(-1.53%)
Sep 27, 2013 17.67 17.67 17.48 17.64 9,098 +0.26(+1.50%)
Sep 26, 2013 17.52 17.52 17.30 17.38 5,226 -0.08(-0.46%)
Sep 25, 2013 17.32 17.57 17.17 17.46 3,326 -0.46(-2.57%)
Sep 24, 2013 17.86 17.94 17.74 17.92 14,794 -0.26(-1.46%)
Sep 23, 2013 18.26 18.36 18.08 18.18 8,506 +0.10(+0.55%)
Sep 20, 2013 18.14 18.29 18.05 18.09 10,739 +0.96(+5.58%)
Sep 19, 2013 17.33 17.33 17.01 17.13 7,196 -0.21(-1.21%)
Sep 18, 2013 16.95 17.34 16.80 17.34 4,055 +0.58(+3.46%)
Sep 17, 2013 16.63 16.76 16.63 16.76 3,411 -0.04(-0.24%)
Sep 16, 2013 16.60 16.89 16.68 16.80 8,038 +0.20(+1.20%)
Sep 13, 2013 16.65 16.65 16.48 16.60 2,596 +0.16(+0.97%)
Sep 12, 2013 16.60 16.62 16.39 16.44 3,540 +0.01(+0.06%)
Sep 11, 2013 16.38 16.52 16.38 16.43 9,629 -0.17(-1.02%)
Sep 10, 2013 16.59 16.60 16.42 16.60 3,628 +0.03(+0.18%)
Sep 09, 2013 16.59 16.63 16.41 16.57 5,767 -0.03(-0.18%)
Sep 06, 2013 16.57 16.61 16.42 16.60 11,517 +0.16(+0.97%)
Sep 05, 2013 16.54 16.54 16.42 16.44 2,165 -0.21(-1.26%)
Sep 04, 2013 16.42 16.68 16.41 16.65 4,015 +0.31(+1.90%)
Sep 03, 2013 16.60 16.61 16.30 16.34 5,664 -0.46(-2.71%)
Aug 30, 2013 16.88 16.88 16.76 16.80 1,183 -0.17(-1.03%)
Aug 29, 2013 16.83 17.00 16.83 16.97 4,117 -0.26(-1.51%)
Aug 28, 2013 17.07 17.23 17.07 17.23 2,453 +0.18(+1.06%)
Aug 27, 2013 17.15 17.15 16.95 17.05 2,430 -0.11(-0.65%)
Aug 26, 2013 17.30 17.30 17.13 17.16 6,122 -0.16(-0.91%)
Aug 23, 2013 17.21 17.37 17.21 17.32 3,845 +0.00(+0.00%)
Aug 22, 2013 17.35 17.36 17.22 17.32 2,513 -0.04(-0.23%)
Aug 21, 2013 17.35 17.44 17.17 17.36 18,533 -0.06(-0.34%)
Aug 20, 2013 17.47 17.47 17.39 17.42 5,789 -0.11(-0.66%)
Aug 19, 2013 17.46 17.68 17.46 17.54 8,016 +0.11(+0.66%)
Aug 16, 2013 17.45 17.50 17.42 17.42 8,090 -0.07(-0.40%)
Aug 15, 2013 17.39 17.49 17.35 17.49 12,279 +0.29(+1.69%)
Aug 14, 2013 17.20 17.38 17.17 17.20 18,887 -0.10(-0.58%)
Aug 13, 2013 17.36 17.38 17.12 17.30 18,088 -0.21(-1.20%)
Aug 12, 2013 17.33 17.53 17.33 17.51 4,615 -0.41(-2.29%)
Aug 09, 2013 18.03 18.03 17.82 17.92 9,442 -1.40(-7.27%)
Aug 08, 2013 20.25 20.32 19.15 19.32 20,832 -1.73(-8.19%)
Aug 07, 2013 21.01 21.15 21.01 21.05 12,705 -0.30(-1.41%)
Aug 06, 2013 21.44 21.52 21.19 21.35 7,253 +0.35(+1.67%)
Aug 05, 2013 20.74 21.04 20.74 21.00 7,596 +0.47(+2.29%)
Aug 02, 2013 20.55 20.58 20.36 20.53 7,595 -0.42(-2.00%)
Aug 01, 2013 20.89 20.99 20.89 20.95 3,124 +0.08(+0.38%)
Jul 31, 2013 20.91 21.16 20.73 20.87 5,603 -0.57(-2.65%)
Jul 30, 2013 21.44 21.49 21.31 21.44 62,684 +0.20(+0.94%)
Jul 29, 2013 21.11 21.39 21.00 21.24 15,888 +0.35(+1.67%)
Jul 26, 2013 20.99 20.99 20.66 20.89 4,526 -0.98(-4.47%)
Jul 25, 2013 21.87 21.87 21.26 21.87 15,478 -0.51(-2.28%)
Jul 24, 2013 22.78 22.78 22.35 22.38 17,207 -0.50(-2.19%)
Jul 23, 2013 22.91 22.94 22.81 22.88 13,934 -0.22(-0.95%)
Jul 22, 2013 23.10 23.10 22.91 23.10 4,647 +0.18(+0.79%)
Jul 19, 2013 22.84 22.92 22.80 22.92 4,436 -0.43(-1.84%)
Jul 18, 2013 23.01 23.39 23.01 23.35 4,700 +0.32(+1.39%)
Jul 17, 2013 22.86 23.15 22.83 23.03 3,463 +0.03(+0.13%)
Jul 16, 2013 22.98 23.05 22.81 23.00 1,985 +0.09(+0.39%)
Jul 15, 2013 22.92 22.92 22.71 22.91 1,306 +0.19(+0.83%)
Jul 12, 2013 22.51 22.73 22.51 22.72 9,154 -0.07(-0.30%)
Jul 11, 2013 22.62 22.79 22.50 22.79 6,512 -0.19(-0.83%)
Jul 10, 2013 22.99 23.05 22.78 22.98 5,655 -0.06(-0.26%)
Jul 09, 2013 23.12 23.21 22.85 23.04 6,125 -0.17(-0.73%)
Jul 08, 2013 23.20 23.30 23.07 23.21 4,221 -0.19(-0.81%)
Jul 05, 2013 23.36 23.40 23.04 23.40 1,830 +0.27(+1.17%)
Jul 03, 2013 22.76 23.13 22.76 23.13 4,306 +0.10(+0.43%)
Jul 02, 2013 23.21 23.26 22.80 23.03 4,274 +0.03(+0.13%)
Jul 01, 2013 22.97 23.00 22.89 23.00 2,822 -0.41(-1.75%)
Jun 28, 2013 23.32 23.50 23.05 23.41 3,507 -0.29(-1.22%)
Jun 27, 2013 23.54 23.70 23.54 23.70 3,771 -0.03(-0.13%)
Jun 26, 2013 23.64 23.80 23.46 23.73 6,197 -0.36(-1.49%)
Jun 25, 2013 23.64 24.09 23.64 24.09 5,775 +0.25(+1.05%)
Jun 24, 2013 23.57 23.84 23.30 23.84 12,625 -0.56(-2.30%)
Jun 21, 2013 24.30 24.40 24.02 24.40 2,585 +0.60(+2.52%)
Jun 20, 2013 23.89 23.99 23.72 23.80 35,421 -1.83(-7.14%)
Jun 19, 2013 25.74 26.00 25.63 25.63 1,689 -0.35(-1.35%)
Jun 18, 2013 25.73 26.10 25.73 25.98 5,421 +0.30(+1.17%)
Jun 17, 2013 25.85 25.87 25.41 25.68 3,872 +0.73(+2.93%)
Jun 14, 2013 25.00 25.25 24.80 24.95 2,209 -1.10(-4.22%)
Jun 13, 2013 25.86 26.10 25.69 26.05 7,447 +0.18(+0.70%)
Jun 12, 2013 26.13 26.13 25.80 25.87 2,461 +0.53(+2.09%)
Jun 11, 2013 25.37 25.58 25.18 25.34 6,021 -0.92(-3.50%)
Jun 10, 2013 26.51 26.51 26.05 26.26 8,474 +0.32(+1.22%)
Jun 07, 2013 25.60 25.99 25.52 25.94 6,230 +0.92(+3.69%)
Jun 06, 2013 24.78 25.02 24.72 25.02 9,531 +0.29(+1.17%)
Jun 05, 2013 24.91 24.98 24.62 24.73 7,238 -1.47(-5.61%)
Jun 04, 2013 26.29 26.29 25.75 26.20 87,940 +0.52(+2.02%)
Jun 03, 2013 25.99 25.99 25.53 25.68 1,204,465 -0.97(-3.64%)
May 31, 2013 26.68 26.77 26.32 26.65 6,058 -0.75(-2.74%)
May 30, 2013 27.04 27.40 26.88 27.40 1,119,661 +1.10(+4.18%)
May 29, 2013 26.40 26.43 26.00 26.30 5,912 -1.26(-4.57%)
May 28, 2013 27.15 27.65 27.15 27.56 5,251 -0.76(-2.69%)
May 24, 2013 28.45 28.47 27.81 28.32 28,094 +1.07(+3.93%)
May 23, 2013 26.25 27.25 26.24 27.25 4,618 -0.42(-1.52%)
May 22, 2013 28.33 28.43 27.67 27.67 6,192 -0.70(-2.47%)
May 21, 2013 27.85 28.37 27.85 28.37 6,760 +0.92(+3.35%)
May 20, 2013 27.68 27.68 27.40 27.45 9,448 -0.39(-1.39%)
May 17, 2013 27.19 27.90 27.19 27.84 8,150 +0.27(+0.99%)
May 16, 2013 27.65 27.74 27.49 27.57 7,655 +0.73(+2.70%)
May 15, 2013 26.84 26.85 26.58 26.84 2,638 +1.09(+4.23%)
May 13, 2013 25.75 25.86 25.65 25.75 9,435 +1.00(+4.02%)
May 10, 2013 24.75 24.97 24.69 24.75 1,063,540 +1.25(+5.34%)
May 09, 2013 22.13 23.50 22.13 23.50 23,401 +1.31(+5.89%)
May 08, 2013 22.08 22.19 22.08 22.19 2,419 +0.14(+0.63%)
May 07, 2013 22.11 22.11 21.97 22.05 3,117 -0.16(-0.70%)
May 06, 2013 22.10 22.25 22.10 22.21 1,774 +0.08(+0.35%)
May 03, 2013 22.01 22.25 21.95 22.13 3,160 +0.18(+0.83%)
May 02, 2013 21.94 21.96 21.63 21.95 2,029 +0.30(+1.39%)
May 01, 2013 21.66 21.70 21.40 21.65 3,201 -0.05(-0.23%)
Apr 30, 2013 21.77 21.98 21.55 21.70 4,264 -0.28(-1.27%)
Apr 29, 2013 21.96 22.04 21.95 21.98 6,905 +0.08(+0.37%)
Apr 26, 2013 21.97 21.96 21.76 21.90 842 -0.06(-0.27%)
Apr 25, 2013 21.94 22.00 21.70 21.96 1,125 -0.54(-2.40%)
Apr 24, 2013 22.58 22.60 22.30 22.50 20,646 -0.08(-0.35%)
Apr 23, 2013 22.49 22.58 22.12 22.58 4,280 +0.46(+2.08%)
Apr 22, 2013 22.19 22.26 22.06 22.12 1,394 -0.20(-0.89%)
Apr 19, 2013 22.10 22.32 22.10 22.32 567 +0.60(+2.76%)
Apr 18, 2013 21.79 21.79 21.55 21.72 2,875 -0.33(-1.51%)
Apr 17, 2013 22.15 22.15 21.77 22.05 960 -0.02(-0.09%)
Apr 16, 2013 22.21 22.25 22.04 22.07 1,374 -0.13(-0.59%)
Apr 15, 2013 22.20 22.30 22.08 22.20 2,348 -0.20(-0.89%)
Apr 12, 2013 22.31 22.40 22.21 22.40 1,342 +0.05(+0.22%)
Apr 11, 2013 22.26 22.42 22.24 22.35 1,528 -0.06(-0.26%)
Apr 10, 2013 22.16 22.43 22.16 22.41 4,100 +0.81(+3.74%)
Apr 09, 2013 21.56 21.70 21.38 21.60 3,961 +0.10(+0.48%)
Apr 08, 2013 21.57 21.57 21.34 21.50 2,602 -0.80(-3.57%)
Apr 05, 2013 22.16 22.30 21.89 22.29 2,553 -0.58(-2.54%)
Apr 04, 2013 23.06 23.14 22.85 22.88 1,826 +0.14(+0.64%)
Apr 03, 2013 22.87 22.87 22.66 22.73 2,618 -0.61(-2.61%)
Apr 02, 2013 23.35 23.43 23.08 23.34 9,162 +0.05(+0.21%)
Apr 01, 2013 23.79 23.85 23.29 23.29 11,867 -0.28(-1.19%)
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%)
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.