FUJIFILM HOLDINGS $23.75

down -0.35


22/5/2013 03:22 PM  |  OTC : FUJIY  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

FUJIY historical data

Date Open High Low Close Volume
5/22/2013 24.17 24.25 23.65 23.75 10388
5/21/2013 24.20 24.20 24.03 24.10 82
5/20/2013 24.19 24.25 24.15 24.17 164
5/17/2013 23.96 24.18 23.96 24.14 115
5/16/2013 24.20 24.22 24.00 24.01 328
5/15/2013 24.41 24.48 24.36 24.48 226
5/14/2013 24.06 24.40 24.06 24.35 165
5/13/2013 24.44 24.68 24.43 24.43 79
5/10/2013 23.75 23.84 23.67 23.82 163
5/9/2013 23.39 23.68 23.39 23.65 191
5/8/2013 23.92 24.00 23.92 24.00 200
5/7/2013 21.47 21.62 21.47 21.53 1160
5/6/2013 21.21 21.30 21.21 21.27 165
5/3/2013 21.17 21.37 21.17 21.30 441
5/2/2013 21.04 21.18 21.04 21.12 153
5/1/2013 21.77 21.79 21.65 21.70 249
4/30/2013 20.36 20.56 20.36 20.56 140
4/29/2013 20.63 20.80 20.63 20.80 124
4/26/2013 20.72 20.82 20.62 20.70 93
4/25/2013 21.01 21.01 20.81 20.94 199
4/24/2013 21.20 21.29 21.13 21.24 225
4/23/2013 20.48 21.05 20.40 20.90 1502
4/22/2013 20.47 20.60 20.47 20.59 166
4/19/2013 20.15 20.36 20.15 20.29 156
4/18/2013 20.20 20.32 20.20 20.21 110
4/17/2013 20.38 20.46 20.20 20.26 126
4/16/2013 20.58 20.71 20.58 20.63 78
4/15/2013 20.69 20.72 20.49 20.59 273
4/12/2013 20.79 20.79 20.56 20.68 134
4/11/2013 20.88 20.99 20.84 20.91 184
4/10/2013 20.29 20.50 20.29 20.46 251
4/9/2013 19.31 19.54 19.31 19.54 62
4/8/2013 19.38 19.61 19.38 19.61 140
4/5/2013 19.60 19.88 19.60 19.80 141
4/4/2013 19.79 20.10 19.79 19.97 201
4/3/2013 18.97 19.06 18.77 18.78 314
4/2/2013 18.45 18.65 18.45 18.62 370
4/1/2013 19.36 19.36 18.96 19.01 317
3/28/2013 19.75 19.75 19.60 19.64 189
3/27/2013 19.79 19.85 19.66 19.85 327
3/26/2013 19.74 20.00 19.74 19.90 364
3/25/2013 20.24 20.27 19.95 20.01 454
3/22/2013 20.03 20.22 20.03 20.22 85
3/21/2013 20.30 20.32 20.17 20.18 221
3/20/2013 19.58 19.76 19.58 19.76 498
3/19/2013 19.50 19.64 19.45 19.57 328
3/18/2013 19.03 19.27 19.03 19.11 288
3/15/2013 19.18 19.21 19.11 19.17 174
3/14/2013 18.93 19.08 18.93 19.02 135
3/13/2013 18.91 19.06 18.90 18.96 169
3/12/2013 19.18 19.28 19.08 19.08 265
3/11/2013 18.91 19.03 18.87 19.03 326
3/8/2013 18.92 19.14 18.92 19.01 268
3/7/2013 19.28 19.43 19.28 19.29 236
3/6/2013 19.37 19.49 19.30 19.41 157
3/5/2013 19.18 19.40 19.18 19.27 329
3/4/2013 18.96 19.10 18.96 19.10 170
3/1/2013 19.02 19.14 19.01 19.02 205
2/28/2013 19.13 19.31 19.07 19.23 285
2/27/2013 18.99 19.20 18.98 19.15 256
2/26/2013 18.93 19.00 18.77 19.00 537
2/25/2013 19.27 19.27 18.75 18.85 749
2/22/2013 19.27 19.33 19.27 19.33 128
2/21/2013 18.90 18.95 18.75 18.88 460
2/20/2013 19.20 19.23 19.00 19.00 250
2/19/2013 19.05 19.09 18.97 19.03 357
2/15/2013 19.09 19.26 19.05 19.10 1198
2/14/2013 19.17 19.17 19.04 19.09 142
2/13/2013 19.30 19.41 19.26 19.28 189
2/12/2013 19.32 19.52 19.29 19.52 357
2/11/2013 19.36 19.59 19.36 19.54 157
2/8/2013 19.25 19.34 19.23 19.34 178
2/7/2013 19.44 19.56 19.25 19.43 228
2/6/2013 19.79 19.79 19.56 19.79 204
2/5/2013 19.63 19.88 19.63 19.83 227
2/4/2013 19.97 19.97 19.65 19.65 181
2/1/2013 19.86 20.05 19.80 20.03 399
1/31/2013 19.90 19.90 19.75 19.79 856
1/30/2013 20.01 20.05 19.95 19.95 157
1/29/2013 20.05 20.06 19.57 19.60 434
1/28/2013 20.25 20.26 20.14 20.16 252
1/25/2013 20.40 20.67 20.40 20.45 180
1/24/2013 19.97 20.15 19.97 20.04 329
1/23/2013 20.15 20.32 20.15 20.32 456
1/22/2013 20.70 20.70 20.44 20.61 457
1/18/2013 20.58 20.74 20.55 20.73 221
1/17/2013 20.05 20.44 20.05 20.44 311
1/16/2013 20.02 20.13 19.92 20.05 607
1/15/2013 20.56 20.70 20.55 20.70 290
1/14/2013 20.31 20.60 20.31 20.57 419
1/11/2013 20.29 20.39 20.27 20.39 258
1/10/2013 19.89 20.00 19.89 19.93 1865
1/9/2013 19.53 19.76 19.53 19.75 210
1/8/2013 19.53 19.61 19.40 19.55 286
1/7/2013 19.93 19.99 19.87 19.95 394
1/4/2013 20.14 20.32 20.14 20.30 280
1/3/2013 20.50 20.50 20.11 20.35 235
1/2/2013 20.22 20.51 20.22 20.49 300
12/31/2012 19.78 20.03 19.78 20.03 357
12/28/2012 19.90 19.91 19.70 19.70 1814
Marketplace
Trading Center