Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konica Minolta Inc (OP: KNCAY )

5.790 UNCHANGED
Last Price Updated: 9:55 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2010 105.01 105.01 105.01 105.01 0 -3.30(-3.05%)
Nov 24, 2010 108.31 108.31 108.31 108.31 0 -0.18(-0.17%)
Nov 23, 2010 108.00 108.49 108.00 108.49 450 -0.10(-0.09%)
Nov 18, 2010 108.59 108.59 108.59 108.59 0 +1.84(+1.72%)
Nov 16, 2010 106.75 106.75 106.75 106.75 0 +0.49(+0.46%)
Nov 10, 2010 106.26 106.26 106.26 106.26 0 +2.24(+2.15%)
Nov 09, 2010 104.02 104.02 104.02 104.02 611 +4.26(+4.27%)
Nov 01, 2010 99.76 99.76 99.76 0 +3.26(+3.38%)
Oct 29, 2010 97.40 97.40 96.50 96.50 400 -6.60(-6.40%)
Oct 26, 2010 103.10 103.10 103.10 0 -3.73(-3.49%)
Oct 19, 2010 106.83 106.83 106.83 0 -0.67(-0.62%)
Oct 18, 2010 107.90 107.90 107.01 107.50 502 +2.88(+2.75%)
Oct 15, 2010 104.62 104.62 104.62 104.62 133 +0.61(+0.59%)
Oct 08, 2010 104.01 104.01 104.01 0 +0.31(+0.30%)
Oct 05, 2010 103.70 103.70 103.70 150 +4.79(+4.84%)
Oct 04, 2010 98.91 98.91 98.91 98.91 236 +1.67(+1.72%)
Oct 01, 2010 97.24 97.24 97.24 97.24 200 -0.96(-0.98%)
Sep 30, 2010 98.20 98.20 98.20 98.20 100 +0.85(+0.87%)
Sep 27, 2010 97.35 97.35 97.35 0 +0.10(+0.10%)
Sep 22, 2010 97.25 97.25 97.25 0 -1.82(-1.84%)
Sep 21, 2010 99.25 99.25 99.07 99.07 950 -2.68(-2.63%)
Sep 20, 2010 102.28 102.28 101.75 101.75 865 +4.55(+4.68%)
Sep 14, 2010 97.20 97.20 97.20 0 +1.54(+1.61%)
Sep 08, 2010 95.66 95.66 95.66 0 +1.36(+1.44%)
Sep 03, 2010 94.30 94.30 94.30 0 +4.50(+5.01%)
Sep 01, 2010 89.80 89.80 89.80 0 -0.12(-0.13%)
Aug 30, 2010 89.92 89.92 89.92 0 +2.59(+2.97%)
Aug 26, 2010 87.33 87.33 87.33 0 +1.13(+1.31%)
Aug 24, 2010 86.20 86.20 86.20 0 -0.60(-0.69%)
Aug 23, 2010 86.80 86.80 86.80 86.80 1,122 -1.26(-1.43%)
Aug 20, 2010 88.06 88.06 88.06 88.06 200 -2.54(-2.80%)
Aug 19, 2010 90.60 90.60 90.60 90.60 443 -2.26(-2.43%)
Aug 17, 2010 92.86 92.86 92.86 0 +1.86(+2.04%)
Aug 16, 2010 91.00 91.00 91.00 91.00 348 -1.20(-1.30%)
Aug 11, 2010 92.20 92.20 92.20 0 -4.20(-4.36%)
Aug 10, 2010 96.67 96.67 96.40 96.40 413 -3.04(-3.06%)
Aug 03, 2010 99.44 99.44 99.44 0 -7.79(-7.26%)
Jul 28, 2010 107.23 107.23 107.23 0 +1.75(+1.66%)
Jul 26, 2010 105.48 105.48 105.48 150 +3.83(+3.77%)
Jul 22, 2010 101.65 101.65 101.65 0 +1.15(+1.14%)
Jul 21, 2010 100.91 100.91 100.50 100.50 1,000 -1.25(-1.23%)
Jul 19, 2010 101.75 101.75 101.75 0 +0.75(+0.74%)
Jul 16, 2010 102.40 102.40 101.00 101.00 600 -5.53(-5.19%)
Jul 15, 2010 106.53 106.53 106.53 106.53 100 +1.58(+1.51%)
Jul 13, 2010 104.95 104.95 104.95 104.95 0 +2.65(+2.59%)
Jul 08, 2010 102.30 102.30 102.30 0 +4.03(+4.10%)
Jul 06, 2010 98.27 98.27 98.27 100 +1.17(+1.21%)
Jul 02, 2010 97.12 97.12 96.75 97.10 5,743 -0.29(-0.30%)
Jul 01, 2010 97.41 97.41 97.39 97.39 707 +0.55(+0.57%)
Jun 30, 2010 98.07 98.07 96.84 96.84 400 -2.41(-2.43%)
Jun 29, 2010 99.25 99.25 99.25 99.25 200 -2.56(-2.51%)
Jun 23, 2010 101.81 101.81 101.81 0 -0.20(-0.20%)
Jun 17, 2010 102.01 102.01 102.01 0 -1.50(-1.45%)
Jun 11, 2010 103.51 103.51 103.51 0 -2.24(-2.12%)
Jun 10, 2010 105.75 105.75 105.75 105.75 214 -7.00(-6.21%)
Jun 03, 2010 112.75 112.75 112.75 112.75 0 +3.00(+2.73%)
Jun 02, 2010 108.66 109.75 108.66 109.75 1,019 -3.25(-2.88%)
Jun 01, 2010 109.52 113.00 109.52 113.00 1,125 -0.05(-0.04%)
May 27, 2010 113.05 113.05 113.05 113.05 0 +3.60(+3.29%)
May 26, 2010 109.50 110.10 109.45 109.45 13,120 +96.45(+741.92%)
May 25, 2010 13.00 117.75 13.00 13.00 0 -104.75(-88.96%)
May 13, 2010 117.75 117.75 117.75 0 -0.17(-0.14%)
May 12, 2010 117.92 117.92 117.92 117.92 100 -8.33(-6.60%)
May 05, 2010 126.25 126.25 126.25 126.25 0 +0.63(+0.50%)
May 04, 2010 125.62 125.62 125.62 125.62 100 -3.43(-2.66%)
Apr 29, 2010 129.05 129.05 129.05 129.05 0 -5.09(-3.79%)
Apr 27, 2010 134.14 134.14 134.14 134.14 0 +8.64(+6.88%)
Apr 26, 2010 124.56 125.50 124.56 125.50 1,200 +4.93(+4.09%)
Apr 23, 2010 119.38 120.57 119.38 120.57 600 +0.72(+0.60%)
Apr 22, 2010 119.85 119.85 119.85 119.85 300 +2.71(+2.31%)
Apr 19, 2010 117.14 117.14 117.14 117.14 0 -1.75(-1.47%)
Apr 09, 2010 118.89 118.89 118.89 118.89 0 -0.50(-0.42%)
Apr 08, 2010 118.19 119.39 118.19 119.39 286 +3.64(+3.14%)
Mar 31, 2010 115.75 115.75 115.75 115.75 0 -3.53(-2.96%)
Mar 30, 2010 119.28 119.28 119.28 119.28 300 +5.68(+5.00%)
Mar 25, 2010 113.60 113.60 113.60 113.60 0 -0.61(-0.53%)
Mar 24, 2010 114.20 114.20 114.20 114.20 137 -2.64(-2.26%)
Mar 22, 2010 116.85 116.85 116.85 116.85 0 +0.60(+0.52%)
Mar 19, 2010 116.25 116.25 116.25 116.25 1,000 +1.55(+1.35%)
Mar 18, 2010 114.70 114.70 114.70 114.70 600 -0.30(-0.26%)
Mar 17, 2010 115.00 115.00 115.00 115.00 100 +1.10(+0.97%)
Mar 16, 2010 113.80 113.90 113.80 113.90 200 +5.65(+5.22%)
Mar 11, 2010 108.25 108.25 108.25 108.25 0 -1.75(-1.59%)
Mar 09, 2010 110.00 110.00 110.00 110.00 0 +4.45(+4.22%)
Mar 05, 2010 105.55 105.55 105.55 105.55 0 +1.55(+1.49%)
Mar 04, 2010 104.00 104.00 104.00 104.00 100 +1.25(+1.22%)
Mar 01, 2010 102.75 102.75 102.75 0 +1.24(+1.22%)
Feb 16, 2010 101.51 101.51 101.51 0 -6.97(-6.43%)
Feb 03, 2010 108.48 108.48 108.48 0 +1.51(+1.41%)
Feb 01, 2010 106.97 106.97 106.97 0 +3.72(+3.60%)
Jan 28, 2010 103.25 103.25 103.25 103.25 0 -1.25(-1.20%)
Jan 25, 2010 104.50 104.50 104.50 104.50 0 -0.01(-0.01%)
Jan 21, 2010 104.51 104.51 104.51 0 +0.53(+0.51%)
Jan 20, 2010 102.40 103.98 102.40 103.98 430 -1.02(-0.97%)
Jan 19, 2010 105.56 106.00 105.00 105.00 1,800 -3.95(-3.63%)
Jan 12, 2010 108.95 108.95 108.95 0 +4.95(+4.76%)
Jan 11, 2010 104.00 104.00 104.00 104.00 100 +0.25(+0.24%)
Jan 08, 2010 103.75 103.75 103.75 103.75 278 +0.74(+0.72%)
Dec 28, 2009 103.01 103.01 103.01 0 +0.20(+0.19%)
Dec 15, 2009 102.81 102.81 102.81 0 -1.19(-1.14%)
Dec 14, 2009 102.10 104.00 102.10 104.00 358 +3.25(+3.23%)
Dec 08, 2009 100.75 100.75 100.75 100.75 0 +0.75(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.