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 (%)
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%)
Dec 07, 2011 230.50 231.00 230.50 231.00 1,379 -5.57(-2.35%)
Nov 30, 2011 236.57 236.57 236.57 0 +9.50(+4.18%)
Nov 29, 2011 227.07 227.07 227.07 227.07 134 -0.28(-0.12%)
Nov 28, 2011 227.35 227.35 227.35 227.35 3 +5.35(+2.41%)
Nov 25, 2011 222.00 222.00 222.00 222.00 366 +6.48(+3.01%)
Nov 21, 2011 215.52 215.52 215.52 215.52 0 -12.48(-5.47%)
Nov 18, 2011 228.00 228.00 228.00 228.00 10 +5.50(+2.47%)
Nov 15, 2011 222.50 222.50 222.50 0 +1.90(+0.86%)
Nov 09, 2011 220.60 220.60 220.60 0 -9.40(-4.09%)
Nov 08, 2011 230.00 230.00 230.00 230.00 20 +2.00(+0.88%)
Nov 07, 2011 227.00 228.00 227.00 228.00 27 +8.09(+3.68%)
Nov 04, 2011 220.50 220.50 219.91 219.91 7 -0.59(-0.27%)
Nov 03, 2011 220.49 220.50 220.49 220.50 217 +3.83(+1.77%)
Nov 02, 2011 216.67 216.67 216.67 216.67 233 -3.45(-1.57%)
Nov 01, 2011 221.17 221.17 220.12 220.12 50 -8.38(-3.67%)
Oct 31, 2011 228.50 228.50 228.50 228.50 25 -1.00(-0.44%)
Oct 28, 2011 230.00 230.00 229.50 229.50 910 -0.49(-0.21%)
Oct 27, 2011 225.15 229.99 225.15 229.99 665 +11.99(+5.50%)
Oct 25, 2011 218.00 218.00 218.00 0 +2.02(+0.94%)
Oct 24, 2011 215.98 215.98 215.98 215.98 44 -1.02(-0.47%)
Oct 21, 2011 218.31 218.31 217.00 217.00 441 +4.40(+2.07%)
Oct 20, 2011 214.80 214.80 212.60 212.60 45 -11.90(-5.30%)
Oct 19, 2011 225.25 225.25 224.50 224.50 34 +0.13(+0.06%)
Oct 17, 2011 224.37 224.37 224.37 0 -5.35(-2.33%)
Oct 13, 2011 229.72 229.72 229.72 229.72 0 -1.60(-0.69%)
Oct 12, 2011 233.00 233.00 230.00 231.32 625 -6.18(-2.60%)
Oct 11, 2011 237.50 238.76 237.50 237.50 1,000 -17.18(-6.75%)
Oct 10, 2011 251.45 254.68 251.45 254.68 51 +3.58(+1.43%)
Oct 07, 2011 251.35 251.35 249.00 251.10 80 +4.44(+1.80%)
Oct 06, 2011 245.00 246.66 245.00 246.66 50 +6.66(+2.78%)
Oct 05, 2011 242.94 243.55 240.00 240.00 1,225 +0.87(+0.36%)
Oct 04, 2011 239.13 239.13 239.13 239.13 50 +5.13(+2.19%)
Oct 03, 2011 233.00 234.00 232.14 234.00 146 -7.00(-2.90%)
Sep 30, 2011 239.46 241.00 239.46 241.00 237 +8.64(+3.72%)
Sep 29, 2011 240.50 240.50 232.36 232.36 165 -9.93(-4.10%)
Sep 28, 2011 242.49 245.50 242.29 242.29 39 -0.11(-0.05%)
Sep 27, 2011 245.50 245.50 242.40 242.40 50 +2.40(+1.00%)
Sep 23, 2011 240.00 240.00 240.00 0 -1.00(-0.41%)
Sep 22, 2011 241.00 241.00 241.00 241.00 2 +0.70(+0.29%)
Sep 21, 2011 240.30 240.30 240.30 240.30 25 +0.67(+0.28%)
Sep 20, 2011 239.63 239.63 239.63 239.63 53 -2.37(-0.98%)
Sep 19, 2011 243.00 243.00 242.00 242.00 104 -3.82(-1.55%)
Sep 16, 2011 245.82 245.82 245.82 245.82 10 +9.55(+4.04%)
Sep 15, 2011 235.86 236.27 235.86 236.27 300 +6.27(+2.73%)
Sep 14, 2011 227.50 230.00 224.58 230.00 160 +0.52(+0.23%)
Sep 13, 2011 229.48 229.48 229.48 229.48 25 +1.63(+0.72%)
Sep 09, 2011 227.85 227.85 227.85 227.85 0 +11.35(+5.24%)
Sep 07, 2011 216.50 216.50 216.50 216.50 0 +4.02(+1.89%)
Sep 06, 2011 211.00 212.48 211.00 212.48 124 -8.39(-3.80%)
Sep 02, 2011 220.87 220.87 220.87 220.87 1 -1.17(-0.53%)
Sep 01, 2011 221.44 222.04 221.44 222.04 47 +0.54(+0.24%)
Aug 31, 2011 221.50 221.50 221.50 221.50 4,410 +9.39(+4.43%)
Aug 25, 2011 212.11 212.11 212.11 0 -8.27(-3.75%)
Aug 23, 2011 220.38 220.38 220.38 0 +13.65(+6.60%)
Aug 19, 2011 206.73 206.73 206.73 0 -8.27(-3.85%)
Aug 18, 2011 215.00 215.00 215.00 215.00 3 -10.54(-4.67%)
Aug 12, 2011 225.54 225.54 225.54 0 -4.46(-1.94%)
Aug 11, 2011 226.00 230.54 226.00 230.00 426 +14.00(+6.48%)
Aug 10, 2011 209.50 216.00 209.50 216.00 725 +14.80(+7.36%)
Aug 09, 2011 201.20 201.20 201.20 201.20 20 -6.00(-2.90%)
Aug 08, 2011 207.20 207.20 207.20 207.20 100 -21.80(-9.52%)
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.