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

Ajinomoto Company Inc ADR (OP: AJINY )

37.37 -0.43 (-1.14%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 26, 2012 15.70 15.70 15.70 0 +0.00(+0.00%)
Sep 25, 2012 15.45 15.70 15.45 15.70 1,979 +0.00(+0.00%)
Sep 24, 2012 15.70 15.70 15.70 15.70 656 +0.74(+4.95%)
Sep 20, 2012 14.96 14.96 14.96 0 +0.10(+0.67%)
Sep 19, 2012 14.86 14.90 14.86 14.86 24,955 -0.09(-0.60%)
Sep 18, 2012 15.02 15.05 14.95 14.95 4,523 -0.60(-3.86%)
Sep 17, 2012 15.05 15.55 15.05 15.55 706 +0.54(+3.60%)
Sep 13, 2012 15.01 15.01 15.01 0 -0.39(-2.53%)
Sep 12, 2012 15.40 15.40 15.01 15.40 1,716 +0.29(+1.92%)
Sep 11, 2012 15.05 15.12 14.90 15.11 1,932 -0.01(-0.07%)
Sep 10, 2012 15.11 15.12 15.11 15.12 7,355 +0.17(+1.14%)
Sep 07, 2012 15.49 15.49 14.95 14.95 505 -0.55(-3.55%)
Sep 06, 2012 15.50 15.50 15.50 15.50 152 +0.50(+3.33%)
Sep 05, 2012 15.16 15.65 14.86 15.00 1,858 -0.10(-0.66%)
Aug 31, 2012 15.10 15.10 15.10 0 -0.05(-0.33%)
Aug 30, 2012 15.15 15.15 15.15 15.15 1,190 +0.15(+1.00%)
Aug 29, 2012 15.40 15.40 14.95 15.00 6,400 +0.20(+1.35%)
Aug 27, 2012 14.80 14.80 14.80 14.80 301 +0.00(+0.00%)
Aug 24, 2012 14.33 15.99 14.33 14.80 8,885 -133.41(-90.01%)
Aug 23, 2012 148.45 148.53 148.21 148.21 1,002 -0.40(-0.27%)
Aug 22, 2012 147.05 148.61 147.05 148.61 905 +1.59(+1.08%)
Aug 21, 2012 145.91 147.02 145.91 147.02 791 +1.08(+0.74%)
Aug 20, 2012 145.94 145.94 145.94 145.94 108 +0.28(+0.19%)
Aug 17, 2012 145.66 145.66 145.66 145.66 465 -1.28(-0.87%)
Aug 16, 2012 146.97 146.97 146.94 146.94 220 +2.87(+1.99%)
Aug 15, 2012 145.57 145.57 144.07 144.07 1,265 -0.47(-0.33%)
Aug 14, 2012 144.86 144.86 144.54 144.54 290 +1.69(+1.18%)
Aug 11, 2012 142.85 142.85 142.85 0 +0.00(+0.00%)
Aug 10, 2012 143.50 143.80 142.85 142.85 600 -0.95(-0.66%)
Aug 09, 2012 144.40 144.40 143.80 143.80 1,930 -1.60(-1.10%)
Aug 08, 2012 145.40 145.40 145.40 145.40 250 +1.45(+1.01%)
Aug 07, 2012 143.95 143.95 143.95 143.95 106 +1.55(+1.09%)
Aug 06, 2012 142.40 142.40 142.40 142.40 200 -0.85(-0.59%)
Aug 03, 2012 143.25 143.25 143.25 143.25 2,000 +2.50(+1.78%)
Aug 02, 2012 138.75 140.75 138.75 140.75 430 -0.50(-0.35%)
Jul 31, 2012 141.25 141.25 141.25 0 -0.70(-0.49%)
Jul 30, 2012 141.80 141.95 141.80 141.95 496 +0.30(+0.21%)
Jul 26, 2012 141.65 141.65 141.65 0 -2.07(-1.44%)
Jul 25, 2012 143.72 143.72 143.72 143.72 213 +2.60(+1.84%)
Jul 23, 2012 141.12 141.12 141.12 0 +0.12(+0.09%)
Jul 20, 2012 142.25 142.25 141.00 141.00 237 -0.50(-0.35%)
Jul 18, 2012 141.50 141.50 141.50 0 +2.64(+1.90%)
Jul 14, 2012 138.86 138.86 138.86 0 +0.00(+0.00%)
Jul 13, 2012 138.86 138.86 138.86 138.86 100 +1.86(+1.36%)
Jul 12, 2012 137.00 137.00 137.00 137.00 100 -1.38(-1.00%)
Jul 11, 2012 138.50 138.50 137.94 138.38 590 +4.75(+3.55%)
Jul 05, 2012 133.63 133.63 133.63 0 -3.89(-2.83%)
Jul 03, 2012 137.52 137.52 137.52 137.52 195 +0.07(+0.05%)
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.