SHIN-ETSU CHEMICAL $17.52

down -0.24


22/5/2013 04:22 PM  |  OTC : SHECY  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

SHECY historical data

Date Open High Low Close Volume
5/22/2013 17.82 17.83 17.41 17.52 358
5/21/2013 17.71 17.80 17.65 17.76 82
5/20/2013 17.34 17.53 17.34 17.49 2525
5/17/2013 17.32 17.51 17.32 17.51 130
5/16/2013 17.09 17.09 16.91 17.05 540
5/15/2013 16.96 17.12 16.96 17.12 179
5/14/2013 16.48 16.73 16.48 16.69 906
5/13/2013 16.59 16.70 16.59 16.65 93
5/10/2013 16.65 16.65 16.46 16.63 197
5/9/2013 16.51 16.77 16.51 16.76 275
5/8/2013 16.85 16.94 16.85 16.92 153
5/7/2013 16.90 16.96 16.86 16.94 282
5/6/2013 16.66 16.74 16.65 16.66 166
5/3/2013 16.53 16.83 16.53 16.78 523
5/2/2013 16.72 16.72 16.45 16.52 90
5/1/2013 16.72 16.75 16.62 16.62 256
4/30/2013 16.77 16.79 16.71 16.72 97
4/29/2013 16.79 16.92 16.77 16.87 106
4/26/2013 16.76 16.81 16.72 16.73 147
4/25/2013 16.66 16.79 16.65 16.76 532
4/24/2013 17.34 17.34 17.18 17.23 164
4/23/2013 17.04 17.04 16.86 17.03 2733
4/22/2013 16.42 16.64 16.42 16.63 1633
4/19/2013 16.53 16.71 16.50 16.71 178
4/18/2013 16.55 16.55 16.34 16.35 114
4/17/2013 16.33 16.40 16.22 16.31 348
4/16/2013 16.34 16.39 16.30 16.33 558
4/15/2013 15.94 15.98 15.77 15.87 112
4/12/2013 16.04 16.11 16.03 16.10 122
4/11/2013 16.13 16.28 16.12 16.19 259
4/10/2013 15.61 15.85 15.61 15.78 298
4/9/2013 15.81 16.01 15.81 15.96 55
4/8/2013 16.03 16.10 15.96 16.05 76
4/5/2013 15.89 16.12 15.82 16.12 607
4/4/2013 16.29 16.37 16.18 16.29 189
4/3/2013 15.66 15.66 15.52 15.55 164
4/2/2013 15.65 15.90 15.65 15.80 245
4/1/2013 15.89 16.01 15.83 15.91 94
3/28/2013 16.59 16.59 16.46 16.50 189
3/27/2013 16.48 16.56 16.43 16.51 319
3/26/2013 16.62 16.79 16.62 16.77 67
3/25/2013 16.83 16.88 16.64 16.64 304
3/22/2013 16.58 16.77 16.58 16.77 108
3/21/2013 16.76 16.81 16.67 16.73 172
3/20/2013 16.82 16.85 16.75 16.84 188
3/19/2013 16.66 16.74 16.60 16.73 97
3/18/2013 16.38 16.65 16.38 16.60 204
3/15/2013 16.59 16.67 16.59 16.64 172
3/14/2013 16.00 16.03 15.91 15.97 102
3/13/2013 15.38 15.52 15.38 15.50 176
3/12/2013 15.19 15.20 15.10 15.10 137
3/11/2013 15.10 15.15 15.10 15.15 107
3/8/2013 15.04 15.15 15.00 15.12 314
3/7/2013 15.14 15.30 15.14 15.30 125
3/6/2013 15.20 15.28 15.16 15.23 239
3/5/2013 14.93 15.13 14.93 15.12 380
3/4/2013 15.10 15.23 15.10 15.21 285
3/1/2013 15.26 15.32 15.17 15.23 147
2/28/2013 15.27 15.41 15.27 15.28 134
2/27/2013 15.24 15.37 15.22 15.37 130
2/26/2013 15.33 15.39 15.25 15.31 144
2/25/2013 15.55 15.55 15.25 15.28 197
2/22/2013 15.30 15.41 15.30 15.41 136
2/21/2013 15.07 15.09 14.97 15.09 223
2/20/2013 15.27 15.40 15.18 15.18 148
2/19/2013 14.84 14.88 14.80 14.84 387
2/15/2013 14.98 14.99 14.92 14.92 173
2/14/2013 14.82 14.88 14.82 14.83 122
2/13/2013 15.00 15.00 14.92 14.98 62
2/12/2013 14.87 15.01 14.87 15.01 145
2/11/2013 14.92 14.93 14.82 14.87 129
2/8/2013 14.76 14.78 14.69 14.77 114
2/7/2013 14.91 14.91 14.75 14.89 155
2/6/2013 14.86 15.06 14.86 15.06 231
2/5/2013 14.80 14.88 14.73 14.85 150
2/4/2013 14.79 14.79 14.66 14.66 173
2/1/2013 15.05 15.10 15.04 15.06 358
1/31/2013 15.21 15.24 15.16 15.23 88
1/30/2013 15.45 15.58 15.45 15.47 150
1/29/2013 14.95 15.10 14.95 15.01 144
1/28/2013 15.12 15.12 14.96 15.05 271
1/25/2013 15.50 15.60 15.41 15.50 357
1/24/2013 15.04 15.04 14.85 14.92 4064
1/23/2013 14.94 14.99 14.91 14.99 907
1/22/2013 15.12 15.35 15.09 15.23 121
1/18/2013 15.70 15.73 15.63 15.71 617
1/17/2013 15.40 15.44 15.39 15.40 1129
1/16/2013 15.31 15.32 15.21 15.30 176
1/15/2013 15.41 15.49 15.35 15.45 137
1/14/2013 15.31 15.51 15.31 15.49 41
1/11/2013 15.36 15.39 15.25 15.39 221
1/10/2013 15.24 15.38 15.24 15.38 75
1/9/2013 14.96 15.07 14.96 15.07 82
1/8/2013 15.04 15.05 14.94 15.05 138
1/7/2013 14.95 14.98 14.92 14.92 1159
1/4/2013 15.40 15.41 15.30 15.36 184
1/3/2013 15.41 15.55 15.41 15.49 245
1/2/2013 15.47 15.61 15.45 15.61 128
12/31/2012 15.13 15.22 15.01 15.18 105
12/28/2012 15.25 15.25 15.00 15.02 263
Marketplace
Trading Center