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 (%)
Dec 31, 2009 196.12 196.12 196.12 0 -5.56(-2.76%)
Dec 29, 2009 201.68 201.68 201.68 201.68 0 -0.32(-0.16%)
Dec 23, 2009 202.00 202.00 202.00 202.00 0 +1.00(+0.50%)
Dec 22, 2009 197.55 201.00 197.55 201.00 455 +6.00(+3.08%)
Dec 21, 2009 195.00 195.00 195.00 195.00 7 +4.33(+2.27%)
Dec 18, 2009 191.59 191.59 190.67 190.67 29 -4.83(-2.47%)
Dec 16, 2009 195.50 195.50 195.50 195.50 0 +0.00(+0.00%)
Dec 15, 2009 195.50 195.50 195.50 195.50 20 +2.00(+1.03%)
Dec 11, 2009 193.50 193.50 193.50 193.50 0 +2.25(+1.18%)
Dec 08, 2009 191.25 191.25 191.25 191.25 0 -0.50(-0.26%)
Dec 07, 2009 194.00 194.00 191.75 191.75 322 +6.75(+3.65%)
Dec 04, 2009 185.00 185.00 185.00 185.00 100 +0.00(+0.00%)
Dec 03, 2009 184.50 185.00 184.50 185.00 107 +5.22(+2.90%)
Dec 02, 2009 181.00 181.00 179.78 179.78 500 -3.72(-2.03%)
Dec 01, 2009 182.50 183.50 182.50 183.50 364 +1.00(+0.55%)
Nov 30, 2009 182.50 182.50 182.50 182.50 1,275 +10.00(+5.80%)
Nov 27, 2009 172.25 172.50 169.00 172.50 215 -12.00(-6.50%)
Nov 25, 2009 182.50 184.50 182.50 184.50 1,364 +6.27(+3.52%)
Nov 23, 2009 178.23 178.23 178.23 0 -2.71(-1.50%)
Nov 20, 2009 180.94 180.94 180.94 180.94 10 -4.04(-2.18%)
Nov 19, 2009 182.25 184.98 182.25 184.98 74 +1.30(+0.71%)
Nov 18, 2009 183.68 183.68 183.68 183.68 30 -4.38(-2.33%)
Nov 17, 2009 188.06 188.06 188.06 188.06 4 -3.69(-1.92%)
Nov 12, 2009 191.75 191.75 191.75 0 +0.75(+0.39%)
Nov 11, 2009 191.00 191.00 191.00 191.00 10 +0.75(+0.39%)
Nov 10, 2009 190.25 190.25 190.25 190.25 23 +4.00(+2.15%)
Nov 05, 2009 186.25 186.25 186.25 186.25 0 -0.75(-0.40%)
Nov 02, 2009 187.00 187.00 187.00 187.00 0 +2.00(+1.08%)
Oct 30, 2009 187.50 187.50 185.00 185.00 220 -2.00(-1.07%)
Oct 29, 2009 185.75 187.75 185.75 187.00 1,002 -0.75(-0.40%)
Oct 27, 2009 187.75 187.75 187.75 187.75 0 -6.00(-3.10%)
Oct 23, 2009 193.75 193.75 193.75 193.75 0 -2.96(-1.50%)
Oct 22, 2009 196.00 196.71 196.00 196.71 117 +3.21(+1.66%)
Oct 21, 2009 194.25 194.25 193.50 193.50 110 -0.75(-0.39%)
Oct 16, 2009 194.25 194.25 194.25 194.25 0 +4.50(+2.37%)
Oct 15, 2009 189.75 189.75 189.75 189.75 69 -2.25(-1.17%)
Oct 13, 2009 192.00 192.00 192.00 0 +2.25(+1.19%)
Oct 12, 2009 187.49 189.75 187.49 189.75 393 +0.75(+0.40%)
Oct 09, 2009 189.00 191.00 189.00 189.00 405 +9.10(+5.06%)
Oct 08, 2009 179.90 179.90 179.90 179.90 500 +7.90(+4.59%)
Oct 07, 2009 170.00 172.00 170.00 172.00 670 +9.90(+6.11%)
Oct 05, 2009 162.10 162.10 162.10 162.10 0 -13.15(-7.50%)
Oct 02, 2009 170.25 175.25 170.25 175.25 312 +0.51(+0.29%)
Oct 01, 2009 177.10 177.10 174.74 174.74 300 -7.01(-3.86%)
Sep 29, 2009 181.75 181.75 181.75 181.75 0 -0.25(-0.14%)
Sep 24, 2009 182.00 182.00 182.00 0 +3.50(+1.96%)
Sep 23, 2009 178.50 178.50 178.50 178.50 99 -3.00(-1.65%)
Sep 21, 2009 181.50 181.50 181.50 0 +3.00(+1.68%)
Sep 18, 2009 178.50 178.50 178.50 178.50 17 +2.75(+1.56%)
Sep 17, 2009 176.00 176.00 175.75 175.75 244 +6.05(+3.57%)
Sep 15, 2009 169.70 169.70 169.70 0 -1.55(-0.91%)
Sep 14, 2009 168.67 171.25 168.67 171.25 62 -3.22(-1.85%)
Sep 10, 2009 174.47 174.47 174.47 0 -1.03(-0.59%)
Sep 09, 2009 175.50 175.50 175.50 175.50 50 +0.91(+0.52%)
Sep 08, 2009 174.59 174.59 174.59 174.59 300 -2.16(-1.22%)
Sep 03, 2009 176.75 176.75 176.75 0 -4.47(-2.47%)
Sep 01, 2009 181.22 181.22 181.22 181.22 0 +12.17(+7.20%)
Aug 31, 2009 169.05 169.05 169.05 169.05 20 -2.95(-1.72%)
Aug 28, 2009 172.75 172.75 172.00 172.00 319 -2.27(-1.30%)
Aug 27, 2009 172.70 174.27 172.70 174.27 658 +2.52(+1.47%)
Aug 26, 2009 171.75 171.75 171.75 171.75 170 +2.75(+1.63%)
Aug 24, 2009 169.00 169.00 169.00 0 -5.75(-3.29%)
Aug 20, 2009 174.50 174.75 174.50 174.75 200 +3.00(+1.75%)
Aug 19, 2009 171.75 171.75 171.75 171.75 100 -0.50(-0.29%)
Aug 18, 2009 172.25 172.25 172.25 172.25 290 +0.00(+0.00%)
Aug 17, 2009 174.00 174.00 172.25 172.25 179 -8.00(-4.44%)
Aug 14, 2009 180.25 180.25 180.25 180.25 15 +5.75(+3.30%)
Aug 13, 2009 178.50 178.50 174.50 174.50 41 -4.25(-2.38%)
Aug 12, 2009 178.75 178.75 178.75 178.75 200 +3.00(+1.71%)
Aug 11, 2009 180.50 180.50 175.75 175.75 155 +7.25(+4.30%)
Aug 10, 2009 168.50 168.50 168.50 168.50 20 -2.26(-1.32%)
Aug 07, 2009 170.75 176.25 170.75 170.76 10,999 -6.24(-3.53%)
Aug 06, 2009 179.50 179.50 176.00 177.00 442 -3.00(-1.67%)
Aug 05, 2009 196.35 196.35 180.00 180.00 6,300 -21.50(-10.67%)
Aug 04, 2009 206.30 206.30 201.50 201.50 125 -7.05(-3.38%)
Aug 03, 2009 206.00 212.04 206.00 208.55 257 +7.05(+3.50%)
Jul 31, 2009 201.50 201.50 201.50 201.50 4 -1.12(-0.55%)
Jul 30, 2009 200.00 202.82 196.30 202.62 633 +4.12(+2.08%)
Jul 29, 2009 198.75 198.75 198.50 198.50 110 +6.35(+3.30%)
Jul 27, 2009 192.15 192.15 192.15 0 +9.65(+5.29%)
Jul 23, 2009 182.50 182.50 182.50 182.50 0 +4.00(+2.24%)
Jul 21, 2009 178.50 178.50 178.50 0 +9.50(+5.62%)
Jul 20, 2009 168.50 169.00 168.50 169.00 200 +1.00(+0.60%)
Jul 15, 2009 168.00 168.00 168.00 0 +4.43(+2.71%)
Jul 14, 2009 162.94 163.57 162.94 163.57 40 +5.07(+3.20%)
Jul 13, 2009 158.50 158.50 158.50 158.50 178 -2.50(-1.55%)
Jul 10, 2009 160.47 161.00 160.47 161.00 101 -3.50(-2.13%)
Jul 09, 2009 164.50 164.50 164.50 164.50 25 -3.25(-1.94%)
Jul 08, 2009 167.75 167.75 167.75 167.75 25 -2.25(-1.32%)
Jul 07, 2009 170.00 170.00 170.00 170.00 10 +3.51(+2.11%)
Jul 06, 2009 166.70 166.70 166.49 166.49 182 -8.26(-4.73%)
Jul 01, 2009 174.58 174.75 174.58 174.75 205 +3.81(+2.23%)
Jun 30, 2009 170.94 170.94 170.94 170.94 156 +3.17(+1.89%)
Jun 29, 2009 165.50 167.77 165.50 167.77 388 +2.33(+1.41%)
Jun 26, 2009 160.75 165.44 160.75 165.44 77 +5.35(+3.34%)
Jun 25, 2009 160.09 160.09 160.09 160.09 11 +1.09(+0.69%)
Jun 24, 2009 159.00 159.00 159.00 159.00 10 -2.35(-1.46%)
Jun 22, 2009 161.35 161.35 161.35 0 +2.35(+1.48%)
Jun 18, 2009 159.00 159.00 159.00 159.00 10 +1.26(+0.80%)
Jun 15, 2009 157.74 157.74 157.74 157.74 0 -6.76(-4.11%)
Jun 11, 2009 164.50 164.50 164.50 0 +4.49(+2.81%)
Jun 10, 2009 158.95 160.01 158.95 160.01 200 +2.98(+1.90%)
Jun 09, 2009 156.45 157.03 156.45 157.03 1,500 -1.77(-1.11%)
Jun 08, 2009 158.80 158.80 158.80 158.80 158 +0.07(+0.04%)
Jun 05, 2009 158.73 158.73 158.73 158.73 103 +9.22(+6.17%)
Jun 04, 2009 149.51 149.51 149.51 149.51 120 -6.69(-4.28%)
Jun 03, 2009 158.70 158.70 156.20 156.20 253 -1.05(-0.67%)
Jun 02, 2009 157.25 157.25 157.25 157.25 30 +8.25(+5.54%)
Jun 01, 2009 149.00 149.00 149.00 149.00 300 +2.16(+1.47%)
May 29, 2009 146.84 146.84 146.84 146.84 300 +2.25(+1.56%)
May 27, 2009 144.59 144.59 144.59 0 -1.16(-0.80%)
May 26, 2009 144.00 146.00 144.00 145.75 614 +0.00(+0.00%)
May 22, 2009 146.25 146.25 145.75 145.75 341 -2.25(-1.52%)
May 21, 2009 148.00 148.00 148.00 148.00 159 +2.30(+1.58%)
May 18, 2009 145.70 145.70 145.70 145.70 0 +0.20(+0.14%)
May 15, 2009 150.49 150.49 145.50 145.50 22 +6.00(+4.30%)
May 14, 2009 144.25 144.25 139.50 139.50 26 -9.75(-6.53%)
May 13, 2009 149.27 149.27 149.25 149.25 200 -2.49(-1.64%)
May 12, 2009 151.25 151.74 150.74 151.74 3,796 +8.24(+5.74%)
May 06, 2009 143.50 143.50 143.50 0 +2.94(+2.09%)
May 04, 2009 140.56 140.56 140.56 0 +7.71(+5.80%)
Apr 29, 2009 132.85 132.85 132.85 132.85 0 +3.28(+2.53%)
Apr 28, 2009 129.57 129.57 129.57 129.57 5 -2.19(-1.66%)
Apr 21, 2009 131.76 131.76 131.76 131.76 0 +3.06(+2.38%)
Apr 20, 2009 128.70 128.70 128.70 128.70 20 -1.80(-1.38%)
Apr 16, 2009 130.50 130.50 130.50 0 +2.50(+1.95%)
Apr 15, 2009 128.50 128.50 128.00 128.00 4,300 -9.63(-7.00%)
Apr 13, 2009 137.63 137.63 137.63 137.63 0 +5.64(+4.27%)
Apr 06, 2009 131.99 131.99 131.99 131.99 0 -1.54(-1.15%)
Apr 02, 2009 133.53 133.53 133.53 133.53 0 +18.93(+16.52%)
Mar 30, 2009 114.60 114.60 114.60 0 -7.40(-6.07%)
Mar 26, 2009 125.00 125.00 122.00 122.00 156 +1.25(+1.04%)
Mar 25, 2009 121.00 121.50 120.75 120.75 290 -3.25(-2.62%)
Mar 24, 2009 123.60 124.00 123.60 124.00 36 +3.05(+2.52%)
Mar 23, 2009 119.25 120.95 119.25 120.95 450 +9.85(+8.87%)
Mar 18, 2009 111.10 111.10 111.10 111.10 0 +3.10(+2.87%)
Mar 17, 2009 106.00 108.00 106.00 108.00 62 +1.55(+1.46%)
Mar 16, 2009 105.55 106.45 105.55 106.45 134 +9.25(+9.52%)
Mar 13, 2009 100.58 100.58 97.20 97.20 32 +0.95(+0.99%)
Mar 12, 2009 96.25 96.25 96.25 0 +0.00(+0.00%)
Mar 11, 2009 96.45 96.45 96.25 96.25 400 +5.45(+6.00%)
Mar 10, 2009 93.10 93.10 90.80 90.80 230 +0.75(+0.83%)
Mar 09, 2009 90.05 90.05 90.05 90.05 140 +3.20(+3.68%)
Mar 06, 2009 92.30 92.30 86.85 86.85 475 -8.10(-8.53%)
Mar 05, 2009 94.95 94.95 94.95 94.95 53 +4.10(+4.51%)
Mar 03, 2009 90.85 90.85 90.85 0 +0.00(+0.00%)
Mar 02, 2009 90.85 90.85 90.85 90.85 25 -1.30(-1.41%)
Feb 27, 2009 92.15 92.15 92.15 92.15 141 +0.95(+1.04%)
Feb 26, 2009 91.20 91.20 91.20 0 +0.00(+0.00%)
Feb 25, 2009 91.46 91.46 91.20 91.20 264 -2.75(-2.93%)
Feb 24, 2009 93.95 93.95 93.95 0 +0.00(+0.00%)
Feb 23, 2009 92.29 93.95 92.29 93.95 215 -0.25(-0.27%)
Feb 20, 2009 94.20 94.20 94.20 94.20 29 -5.30(-5.33%)
Feb 19, 2009 99.50 99.50 99.50 0 +0.00(+0.00%)
Feb 18, 2009 99.99 99.99 99.50 99.50 25 -0.51(-0.51%)
Feb 17, 2009 100.00 100.01 100.00 100.01 145 -3.99(-3.84%)
Feb 13, 2009 100.76 104.00 100.76 104.00 105 -5.20(-4.76%)
Feb 12, 2009 109.20 109.20 109.20 109.20 0 +0.00(+0.00%)
Feb 11, 2009 109.60 109.60 109.20 109.20 126 +5.15(+4.95%)
Feb 09, 2009 104.05 104.05 104.05 0 +0.00(+0.00%)
Feb 06, 2009 104.05 104.05 104.05 104.05 60 -2.30(-2.16%)
Feb 04, 2009 106.35 106.35 106.35 0 +0.00(+0.00%)
Feb 03, 2009 104.95 106.35 104.95 106.35 950 +2.85(+2.75%)
Feb 02, 2009 101.01 103.50 101.01 103.50 73 -10.38(-9.11%)
Jan 29, 2009 113.88 113.88 113.88 0 +0.00(+0.00%)
Jan 28, 2009 109.50 113.88 109.50 113.88 92 +7.12(+6.67%)
Jan 27, 2009 106.76 106.76 106.76 106.76 5 -0.14(-0.13%)
Jan 26, 2009 106.18 106.90 106.18 106.90 650 +4.60(+4.50%)
Jan 23, 2009 106.75 106.75 102.30 102.30 55 -8.20(-7.42%)
Jan 22, 2009 110.51 110.51 110.50 110.50 45 -5.50(-4.74%)
Jan 21, 2009 116.00 116.00 116.00 116.00 300 +6.30(+5.74%)
Jan 20, 2009 110.25 110.25 109.70 109.70 110 -6.81(-5.84%)
Jan 16, 2009 116.51 116.51 116.51 116.51 100 +1.51(+1.31%)
Jan 15, 2009 115.00 115.00 115.00 115.00 25 -0.75(-0.65%)
Jan 14, 2009 117.78 117.78 115.75 115.75 351 -2.50(-2.11%)
Jan 13, 2009 118.50 118.50 118.10 118.25 266 -3.75(-3.07%)
Jan 12, 2009 126.65 126.65 122.00 122.00 252 -11.95(-8.92%)
Jan 08, 2009 133.95 133.95 133.95 0 +0.00(+0.00%)
Jan 07, 2009 132.50 133.95 132.50 133.95 101 +14.70(+12.33%)
Jan 06, 2009 119.25 119.25 119.25 119.25 405 -1.75(-1.45%)
Jan 05, 2009 121.20 121.67 121.00 121.00 367 +1.50(+1.26%)
Jan 02, 2009 119.50 119.50 119.50 119.50 34 +2.50(+2.14%)
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.