FANUC $25.25

down -0.58


19/6/2013 03:19 PM  |  OTC : FANUY  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

FANUY historical data

Date Open High Low Close Volume
6/19/2013 25.61 25.80 25.23 25.25 446
6/18/2013 25.85 25.97 25.72 25.83 511
6/17/2013 25.61 25.89 24.89 25.66 392
6/14/2013 25.42 25.42 25.05 25.21 508
6/13/2013 25.40 25.75 25.35 25.61 664
6/12/2013 25.45 25.63 25.21 25.31 467
6/11/2013 24.94 25.09 24.80 24.92 605
6/10/2013 25.40 25.63 25.23 25.49 1012
6/7/2013 25.07 25.69 25.07 25.69 1675
6/6/2013 24.00 24.13 23.59 24.13 1587
6/5/2013 23.89 24.04 23.64 23.68 987
6/4/2013 24.79 24.85 24.53 24.74 613
6/3/2013 24.18 24.42 23.83 24.39 940
5/31/2013 24.93 25.00 24.60 24.71 1001
5/30/2013 24.35 24.71 24.30 24.64 839
5/29/2013 24.67 24.78 24.21 24.54 1250
5/28/2013 25.60 25.78 25.29 25.47 1332
5/24/2013 25.61 25.64 25.12 25.56 1341
5/23/2013 26.35 26.47 25.12 26.43 1348
5/22/2013 27.26 27.45 26.77 27.05 4716
5/21/2013 26.28 26.50 26.28 26.31 15936
5/20/2013 26.16 26.16 25.86 26.05 10696
5/17/2013 26.49 26.55 26.36 26.41 10403
5/16/2013 26.85 26.85 26.59 26.63 628
5/15/2013 26.76 27.05 26.75 27.05 666
5/14/2013 26.21 26.62 26.21 26.50 1138
5/13/2013 26.65 26.75 26.62 26.74 538
5/10/2013 26.41 26.44 26.16 26.40 535
5/9/2013 26.68 26.99 26.68 26.96 622
5/8/2013 26.50 26.90 26.50 26.75 1253
5/7/2013 25.43 25.85 25.43 25.79 1406
5/6/2013 25.60 25.60 25.41 25.41 866
5/3/2013 25.58 25.80 25.52 25.63 1179
5/2/2013 24.81 25.51 24.80 25.38 3655
5/1/2013 24.72 24.90 24.66 24.68 3307
4/30/2013 25.02 25.21 25.02 25.18 1520
4/29/2013 26.01 26.01 25.12 25.16 1499
4/26/2013 26.03 26.03 25.39 25.42 417
4/25/2013 26.00 26.34 26.00 26.28 844
4/24/2013 26.23 26.30 25.95 26.12 565
4/23/2013 25.50 25.80 25.44 25.57 2484
4/22/2013 25.25 25.55 25.25 25.45 859
4/19/2013 25.63 25.92 25.55 25.85 950
4/18/2013 25.40 25.45 25.16 25.45 636
4/17/2013 25.87 25.87 25.54 25.75 868
4/16/2013 26.30 26.30 26.08 26.30 1227
4/15/2013 25.51 25.80 25.45 25.45 1010
4/12/2013 25.81 25.88 25.60 25.77 1064
4/11/2013 26.26 26.60 26.26 26.55 1289
4/10/2013 25.89 26.00 25.78 25.85 823
4/9/2013 25.62 25.86 25.56 25.80 445
4/8/2013 25.40 25.95 25.40 25.71 1350
4/5/2013 25.29 25.76 25.20 25.76 2142
4/4/2013 25.65 26.25 25.65 26.21 460
4/3/2013 25.41 25.45 25.15 25.29 672
4/2/2013 25.23 25.67 25.23 25.59 540
4/1/2013 25.64 25.98 25.50 25.65 642
3/28/2013 25.74 25.77 25.52 25.71 707
3/27/2013 26.05 26.13 25.80 26.13 889
3/26/2013 25.75 26.23 25.75 26.23 675
3/25/2013 25.47 25.88 25.37 25.60 784
3/22/2013 25.65 26.03 25.65 26.01 648
3/21/2013 26.73 26.84 26.58 26.70 892
3/20/2013 25.75 25.98 25.66 25.69 1115
3/19/2013 25.52 25.65 25.38 25.65 499
3/18/2013 24.67 25.24 24.67 25.05 488
3/15/2013 24.88 25.23 24.80 25.23 1120
3/14/2013 24.44 24.77 24.44 24.77 1256
3/13/2013 24.44 24.47 24.23 24.47 552
3/12/2013 24.98 25.01 24.67 24.70 766
3/11/2013 25.14 25.14 24.93 25.14 608
3/8/2013 24.98 25.40 24.98 25.25 1015
3/7/2013 25.14 25.16 24.98 25.00 5926
3/6/2013 25.18 25.18 25.05 25.05 726
3/5/2013 25.17 25.45 25.17 25.32 1231
3/4/2013 25.00 25.29 24.95 25.23 927
3/1/2013 25.65 25.91 25.55 25.77 793
2/28/2013 25.88 26.01 25.62 25.85 859
2/27/2013 25.20 25.67 25.15 25.62 886
2/26/2013 25.49 25.65 25.44 25.64 592
2/25/2013 25.65 25.87 25.44 25.49 802
2/22/2013 25.92 26.10 25.92 26.10 535
2/21/2013 25.36 25.50 25.26 25.44 458
2/20/2013 26.00 26.15 25.84 25.90 914
2/19/2013 26.06 26.21 25.85 26.10 2684
2/15/2013 26.82 26.97 26.80 26.88 1075
2/14/2013 26.86 26.86 26.57 26.77 517
2/13/2013 26.70 26.70 26.49 26.58 574
2/12/2013 26.49 26.55 26.30 26.55 682
2/11/2013 26.75 26.96 26.60 26.86 891
2/8/2013 26.36 26.50 26.35 26.48 478
2/7/2013 26.23 26.43 25.96 26.26 578
2/6/2013 25.80 26.05 25.71 25.97 1844
2/5/2013 25.80 26.15 25.80 26.08 1023
2/4/2013 25.76 25.81 25.46 25.65 2055
2/1/2013 25.52 25.91 25.52 25.88 2114
1/31/2013 25.94 25.94 25.75 25.87 2206
1/30/2013 26.38 26.38 26.05 26.05 938
1/29/2013 25.71 25.80 25.49 25.76 2028
1/28/2013 25.00 25.06 24.67 24.67 1343
Marketplace
Trading Center