TOKYO ELECTRON $14.05

up +0.30


20/5/2013 03:20 PM  |  OTC : TOELY  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

TOELY historical data

Date Open High Low Close Volume
5/20/2013 14.01 14.09 14.01 14.05 126
5/17/2013 13.65 13.75 13.64 13.75 67
5/16/2013 13.82 14.00 13.82 13.91 211
5/15/2013 13.51 13.95 13.51 13.84 135
5/14/2013 13.49 13.58 13.48 13.58 132
5/13/2013 13.68 13.68 13.58 13.64 173
5/10/2013 13.49 13.70 13.49 13.70 264
5/9/2013 13.26 13.46 13.26 13.46 186
5/8/2013 13.52 13.61 13.50 13.58 203
5/7/2013 12.58 12.69 12.57 12.67 303
5/6/2013 12.00 12.32 12.00 12.30 178
5/3/2013 12.26 12.35 12.26 12.28 100
5/2/2013 11.92 12.15 11.92 12.12 186
5/1/2013 12.25 12.36 12.22 12.28 216
4/30/2013 12.50 12.95 12.35 12.42 499
4/29/2013 12.83 12.89 12.78 12.82 149
4/26/2013 12.73 12.79 12.70 12.79 122
4/25/2013 12.58 12.68 12.58 12.64 182
4/24/2013 12.72 12.87 12.72 12.85 85
4/23/2013 12.08 12.32 12.08 12.32 168
4/22/2013 11.64 11.84 11.64 11.77 523
4/19/2013 11.48 11.64 11.48 11.64 302
4/18/2013 11.00 11.65 11.00 11.64 334
4/17/2013 10.83 10.88 10.68 10.85 862
4/16/2013 10.80 10.90 10.77 10.87 204
4/15/2013 10.71 10.90 10.71 10.83 118
4/12/2013 11.07 11.18 11.07 11.16 541
4/11/2013 11.01 11.22 10.95 11.20 1782
4/10/2013 11.02 11.39 11.02 11.35 8661
4/9/2013 10.51 10.64 10.40 10.54 548
4/8/2013 10.28 10.45 10.28 10.45 66
4/5/2013 10.54 10.68 10.54 10.65 64
4/4/2013 10.83 11.03 10.71 10.90 316
4/3/2013 10.98 11.04 10.87 10.93 147
4/2/2013 11.04 11.22 11.04 11.22 43
4/1/2013 11.38 11.45 11.35 11.40 127
3/28/2013 10.58 10.98 10.55 10.81 740
3/27/2013 10.65 10.80 10.65 10.80 61
3/26/2013 10.67 10.68 10.59 10.63 53
3/25/2013 10.82 10.99 10.75 10.84 80
3/22/2013 10.86 11.02 10.86 10.92 322
3/21/2013 11.10 11.11 11.03 11.03 123
3/20/2013 11.33 11.39 11.33 11.39 73
3/19/2013 11.34 11.34 11.19 11.25 107
3/18/2013 11.20 11.45 11.20 11.41 222
3/15/2013 11.36 11.68 11.35 11.64 228
3/14/2013 11.42 11.52 11.42 11.48 128
3/13/2013 11.32 11.38 11.27 11.38 94
3/12/2013 11.29 11.36 11.22 11.30 105
3/11/2013 11.10 11.15 11.02 11.07 145
3/8/2013 11.46 11.61 11.46 11.54 74
3/7/2013 11.37 11.53 11.37 11.39 136
3/6/2013 11.26 11.42 11.26 11.42 82
3/5/2013 11.30 11.30 11.14 11.24 219
3/4/2013 10.95 11.04 10.95 11.01 88
3/1/2013 11.23 11.35 11.23 11.33 133
2/28/2013 11.48 11.65 11.44 11.60 154
2/27/2013 11.52 11.70 11.52 11.60 512
2/26/2013 11.30 11.30 11.20 11.30 172
2/25/2013 11.33 11.38 11.15 11.15 145
2/22/2013 11.02 11.08 11.02 11.04 69
2/21/2013 11.01 11.03 10.91 10.99 82
2/20/2013 11.15 11.22 11.08 11.08 105
2/19/2013 11.07 11.12 11.04 11.10 80
2/15/2013 10.92 11.03 10.92 10.96 127
2/14/2013 10.79 10.88 10.79 10.83 141
2/13/2013 10.51 10.63 10.51 10.60 66
2/12/2013 10.62 10.69 10.56 10.69 280
2/11/2013 10.40 10.51 10.40 10.46 115
2/8/2013 10.26 10.36 10.26 10.28 59
2/7/2013 10.45 10.51 10.26 10.40 205
2/6/2013 10.17 10.28 10.17 10.24 152
2/5/2013 10.38 10.42 10.13 10.34 112
2/4/2013 10.36 10.36 10.27 10.27 75
2/1/2013 10.60 10.70 10.55 10.55 346
1/31/2013 10.62 10.77 10.61 10.68 111
1/30/2013 10.91 11.02 10.88 10.88 82
1/29/2013 10.89 11.05 10.89 10.96 121
1/28/2013 10.86 10.86 10.65 10.71 63
1/25/2013 11.12 11.17 11.06 11.11 316
1/24/2013 11.12 11.14 11.07 11.11 197
1/23/2013 11.02 11.10 10.97 11.10 161
1/22/2013 11.32 11.39 11.28 11.39 268
1/18/2013 11.43 11.49 11.41 11.49 225
1/17/2013 10.72 10.84 10.72 10.83 109
1/16/2013 10.90 10.98 10.84 10.90 56
1/15/2013 11.13 11.25 11.13 11.19 64
1/14/2013 11.32 11.32 11.20 11.25 217
1/11/2013 11.24 11.24 11.15 11.22 120
1/10/2013 11.21 11.35 11.21 11.28 122
1/9/2013 11.17 11.17 11.08 11.12 161
1/8/2013 11.08 11.13 11.03 11.05 112
1/7/2013 11.25 11.42 11.25 11.42 189
1/4/2013 11.52 11.55 11.50 11.55 137
1/3/2013 11.65 11.75 11.65 11.65 120
1/2/2013 11.59 11.78 11.59 11.77 67
12/31/2012 11.28 11.46 11.28 11.39 190
12/28/2012 11.28 11.37 11.27 11.35 158
12/27/2012 11.51 11.66 11.49 11.53 158
12/26/2012 11.40 11.58 11.40 11.54 111
Marketplace
Trading Center