LIXIL GROUP $48.13

down -0.72


22/5/2013 03:22 PM  |  OTC : JSGRY  |  Industries : Manufacturing / Alumina and Aluminum Production and Processing
Type:

JSGRY historical data

Date Open High Low Close Volume
5/21/2013 49.06 49.06 48.50 48.85 85
5/20/2013 50.58 50.58 50.22 50.47 26
5/17/2013 50.49 50.70 50.43 50.70 13
5/16/2013 50.15 50.15 50.00 50.00 93
5/15/2013 49.37 49.64 49.35 49.62 15
5/14/2013 48.14 48.57 48.14 48.57 424
5/13/2013 48.68 48.88 48.65 48.85 302
5/10/2013 49.23 49.39 49.09 49.39 24
5/9/2013 47.94 47.99 47.69 47.99 37
5/8/2013 46.53 46.79 46.53 46.79 18
5/7/2013 46.22 46.54 46.21 46.54 405
5/6/2013 45.61 45.74 45.61 45.73 7
5/3/2013 46.15 46.15 45.60 45.86 19
5/2/2013 45.57 45.68 45.33 45.65 13
5/1/2013 44.89 44.89 44.66 44.83 19
4/30/2013 45.01 45.01 44.74 44.78 24
4/29/2013 44.06 44.06 44.06 44.06 3
4/26/2013 43.78 43.88 43.77 43.88 7
4/25/2013 43.70 43.99 43.70 43.97 11
4/24/2013 42.91 43.10 42.91 43.10 51
4/23/2013 43.10 43.31 43.05 43.31 47
4/22/2013 42.80 42.86 42.71 42.85 26
4/19/2013 40.39 40.72 40.39 40.72 21
4/18/2013 39.31 39.31 39.12 39.25 15
4/17/2013 39.43 39.53 39.27 39.51 29
4/16/2013 40.84 41.04 40.84 40.86 25
4/15/2013 41.13 41.13 40.97 40.99 35
4/12/2013 41.05 41.09 41.05 41.09 18
4/11/2013 41.76 41.95 41.69 41.93 74
4/10/2013 41.34 41.68 41.34 41.63 30
4/9/2013 40.28 40.37 39.99 40.35 26
4/8/2013 37.80 38.11 37.80 38.11 29
4/5/2013 37.91 37.91 37.07 37.20 522
4/4/2013 38.76 38.89 38.67 38.67 14
4/3/2013 37.64 37.64 37.40 37.49 13
4/2/2013 38.05 38.22 37.98 37.98 33
4/1/2013 38.98 38.98 38.61 38.75 30
3/28/2013 39.78 39.89 39.78 39.89 20
3/27/2013 39.84 40.14 39.84 40.10 20
3/26/2013 40.85 40.85 39.89 40.32 7
3/25/2013 40.38 40.62 40.38 40.58 105
3/22/2013 40.77 40.90 40.77 40.88 16
3/21/2013 41.15 41.15 41.06 41.06 7
3/20/2013 41.40 41.40 41.05 41.28 54
3/19/2013 41.05 41.18 41.05 41.15 27
3/18/2013 41.60 41.69 41.60 41.61 7
3/15/2013 41.44 41.51 41.30 41.30 7
3/14/2013 40.36 40.83 40.36 40.71 545
3/13/2013 39.42 39.74 39.42 39.74 80
3/12/2013 39.89 39.89 39.79 39.79 17
3/11/2013 40.24 40.25 40.11 40.12 19
3/8/2013 40.38 40.38 40.15 40.36 27
3/7/2013 41.09 41.09 40.90 40.96 39
3/6/2013 41.82 41.82 41.46 41.53 13
3/5/2013 41.38 41.50 41.31 41.31 45
3/4/2013 41.22 41.36 41.22 41.36 16
3/1/2013 41.12 41.22 41.09 41.22 7
2/28/2013 40.89 41.04 40.75 41.03 102
2/27/2013 40.87 40.90 40.85 40.87 15
2/26/2013 41.13 41.45 41.13 41.40 19
2/25/2013 41.98 42.08 41.75 41.89 26
2/22/2013 43.08 43.10 42.97 42.97 12
2/21/2013 42.84 42.91 42.64 42.82 18
2/20/2013 43.08 43.08 42.80 42.80 20
2/19/2013 43.45 43.63 43.45 43.60 71
2/15/2013 43.00 43.01 42.76 42.92 31
2/14/2013 43.21 43.22 43.21 43.22 20
2/13/2013 42.61 42.61 42.42 42.42 11
2/12/2013 41.80 41.95 41.78 41.89 15
2/11/2013 41.52 41.61 41.34 41.34 57
2/8/2013 41.56 41.56 41.45 41.54 25
2/7/2013 41.40 41.50 41.20 41.40 102
2/6/2013 41.68 41.90 41.68 41.90 19
2/5/2013 42.13 42.31 42.13 42.31 71
2/4/2013 44.36 44.56 44.36 44.55 80
2/1/2013 45.79 45.90 45.78 45.82 77
1/31/2013 46.28 46.51 46.28 46.51 60
1/30/2013 46.72 46.72 46.61 46.65 13
1/29/2013 46.31 46.52 46.31 46.48 26
1/28/2013 46.11 46.14 45.94 46.13 29
1/25/2013 47.06 47.06 46.75 46.88 48
1/24/2013 46.65 46.79 46.65 46.74 91
1/23/2013 46.55 46.55 46.55 46.55 46
1/22/2013 46.50 46.67 46.48 46.63 124
1/18/2013 46.59 46.68 46.46 46.46 26
1/17/2013 47.16 47.16 47.00 47.06 164
1/16/2013 45.14 45.34 45.14 45.34 20
1/15/2013 45.54 45.67 45.43 45.65 38
1/14/2013 43.99 43.99 43.75 43.83 96
1/11/2013 43.94 43.96 43.78 43.86 53
1/10/2013 45.23 45.34 45.15 45.34 52
1/9/2013 45.93 45.93 45.78 45.81 47
1/8/2013 45.64 45.74 45.46 45.72 171
1/7/2013 45.57 45.66 45.50 45.51 68
1/4/2013 44.95 45.14 44.90 45.14 99
1/3/2013 45.73 45.73 45.10 45.50 37
1/2/2013 45.02 45.18 45.00 45.18 10
12/31/2012 44.21 44.51 44.21 44.51 46
12/28/2012 44.35 44.54 44.21 44.50 34
12/27/2012 44.59 44.68 44.44 44.68 87
Marketplace
Trading Center