FUJI HEAVY INDUSTRIES $48.70

up +1.62


17/5/2013 03:17 PM  |  OTC : FUJHY  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

FUJHY historical data

Date Open High Low Close Volume
5/17/2013 47.91 48.70 47.55 48.70 152
5/16/2013 47.32 47.32 46.80 47.08 222
5/15/2013 46.90 47.34 46.75 47.30 234
5/14/2013 45.02 46.10 45.02 46.10 292
5/13/2013 44.69 44.80 44.49 44.57 105
5/10/2013 42.34 43.40 42.34 43.35 120
5/9/2013 39.15 40.05 39.02 40.04 177
5/8/2013 38.43 38.67 38.43 38.65 85
5/7/2013 37.75 37.75 37.50 37.70 74
5/6/2013 37.92 37.95 37.81 37.83 91
5/3/2013 37.50 38.22 37.50 37.91 208
5/2/2013 36.66 37.55 36.66 37.48 124
5/1/2013 36.79 36.79 36.57 36.65 80
4/30/2013 37.73 37.73 37.69 37.73 75
4/29/2013 37.90 38.11 37.74 38.11 66
4/26/2013 37.95 38.00 37.61 37.67 46
4/25/2013 37.50 37.85 37.37 37.75 122
4/24/2013 37.11 37.54 37.09 37.28 189
4/23/2013 36.54 37.30 36.54 37.25 766
4/22/2013 36.05 36.30 35.87 36.25 465
4/19/2013 35.42 36.24 35.42 36.24 174
4/18/2013 35.38 35.59 35.31 35.40 65
4/17/2013 35.46 35.46 35.20 35.27 88
4/16/2013 35.11 35.49 35.02 35.45 617
4/15/2013 34.21 34.21 33.67 33.67 460
4/12/2013 34.45 34.56 34.14 34.25 119
4/11/2013 34.24 34.73 34.03 34.72 2561
4/10/2013 32.11 32.55 32.11 32.55 138
4/9/2013 31.58 31.78 31.32 31.57 100
4/8/2013 32.03 32.30 31.78 32.29 2608
4/5/2013 31.55 32.39 31.55 32.39 5686
4/4/2013 31.14 32.20 31.05 31.95 6165
4/3/2013 30.94 31.09 30.46 30.49 120
4/2/2013 30.02 30.37 30.00 30.37 77
4/1/2013 30.11 30.11 29.57 29.74 2373
3/28/2013 31.49 31.66 31.49 31.66 58
3/27/2013 31.55 31.55 31.10 31.35 70
3/26/2013 31.18 31.18 30.91 31.10 892
3/25/2013 31.73 32.09 31.36 31.40 182
3/22/2013 31.12 31.59 31.12 31.59 67
3/21/2013 31.60 31.61 31.21 31.22 1688
3/20/2013 32.83 33.06 32.56 32.95 122
3/19/2013 32.62 32.62 32.21 32.50 40
3/18/2013 31.60 32.16 31.60 32.02 206
3/15/2013 32.68 32.68 32.32 32.39 128
3/14/2013 32.75 33.06 32.75 32.96 99
3/13/2013 32.02 32.46 32.02 32.26 75
3/12/2013 32.02 32.02 31.69 31.74 60
3/11/2013 32.41 32.62 32.40 32.45 85
3/8/2013 32.03 32.50 32.03 32.50 90
3/7/2013 30.55 30.65 30.48 30.48 351
3/6/2013 30.28 30.75 30.28 30.70 205
3/5/2013 29.65 30.16 29.65 30.16 113
3/4/2013 29.74 30.20 29.74 30.20 105
3/1/2013 30.15 30.38 29.95 30.31 120
2/28/2013 29.86 30.26 29.72 30.10 144
2/27/2013 29.22 29.50 28.90 29.50 165
2/26/2013 29.80 29.80 29.55 29.78 100
2/25/2013 30.15 30.15 28.75 28.75 334
2/22/2013 29.96 30.22 29.86 30.20 407
2/21/2013 28.80 28.80 28.40 28.72 681
2/20/2013 28.67 29.13 28.67 29.05 1113
2/19/2013 28.41 28.59 28.37 28.54 199
2/15/2013 27.16 27.48 27.16 27.38 85
2/14/2013 27.40 27.53 27.22 27.36 546
2/13/2013 27.98 28.03 27.77 27.89 97
2/12/2013 28.37 28.37 28.05 28.18 163
2/11/2013 28.93 29.35 28.93 29.30 219
2/8/2013 28.59 28.73 28.42 28.60 82
2/7/2013 29.84 29.84 29.37 29.74 118
2/6/2013 29.50 29.50 28.74 29.13 134
2/5/2013 28.30 28.81 28.21 28.79 212
2/4/2013 29.22 29.22 28.76 28.76 105
2/1/2013 27.75 28.19 27.64 28.10 163
1/31/2013 26.94 27.10 26.76 27.02 110
1/30/2013 26.58 26.83 26.58 26.77 161
1/29/2013 26.14 26.15 25.95 26.11 95
1/28/2013 26.20 26.20 25.90 26.00 189
1/25/2013 26.50 26.58 26.35 26.56 103
1/24/2013 26.00 26.35 26.00 26.35 280
1/23/2013 24.94 25.07 24.94 25.07 114
1/22/2013 25.02 25.29 24.86 25.04 142
1/18/2013 26.19 26.19 25.94 26.09 151
1/17/2013 25.60 26.25 25.60 26.04 359
1/16/2013 26.09 26.43 25.95 26.43 317
1/15/2013 26.66 26.67 26.37 26.55 100
1/14/2013 26.49 26.95 26.49 26.94 143
1/11/2013 26.56 26.62 26.46 26.61 156
1/10/2013 26.01 26.04 25.92 25.96 236
1/9/2013 25.77 25.94 25.75 25.94 42
1/8/2013 24.97 24.97 24.50 24.70 150
1/7/2013 25.71 25.85 25.60 25.82 281
1/4/2013 26.21 26.55 26.21 26.48 102
1/3/2013 25.50 25.90 25.50 25.78 220
1/2/2013 25.47 25.97 25.47 25.97 291
12/31/2012 24.74 25.21 24.74 25.21 154
12/28/2012 25.00 25.00 24.65 24.70 58
12/27/2012 24.58 24.80 24.50 24.70 178
12/26/2012 25.21 25.45 25.04 25.35 1397
12/24/2012 24.10 24.75 24.10 24.75 173
Marketplace
Trading Center