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

Itochu Corp (OP: ITOCF )

47.01 +0.19 (+0.41%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 7, 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 (%)
Apr 26, 2016 12.92 12.92 12.92 0 -0.12(-0.92%)
Apr 25, 2016 12.91 13.04 12.91 13.04 375 -0.25(-1.88%)
Apr 22, 2016 13.29 13.29 13.29 13.29 950 +0.12(+0.91%)
Apr 21, 2016 13.20 13.21 13.17 13.17 1,950 +0.33(+2.57%)
Apr 20, 2016 12.84 12.84 12.84 12.84 526 +0.17(+1.34%)
Apr 18, 2016 12.67 12.67 12.67 0 -0.04(-0.32%)
Apr 13, 2016 12.71 12.71 12.71 70 +0.28(+2.26%)
Apr 12, 2016 12.38 12.43 12.38 12.43 650 +0.29(+2.39%)
Apr 11, 2016 12.07 12.14 12.07 12.14 917 -0.14(-1.14%)
Mar 30, 2016 12.28 12.28 12.28 0 -0.44(-3.46%)
Mar 21, 2016 12.72 12.72 12.72 0 +0.16(+1.24%)
Mar 16, 2016 12.56 12.56 12.56 1 -0.16(-1.23%)
Mar 11, 2016 12.72 12.72 12.72 0 +0.50(+4.09%)
Mar 10, 2016 12.18 12.22 12.18 12.22 900 -0.41(-3.25%)
Mar 09, 2016 12.63 12.63 12.63 12.63 225 +0.34(+2.77%)
Mar 02, 2016 12.29 12.29 12.29 0 +0.21(+1.74%)
Feb 26, 2016 12.08 12.08 12.08 7 -0.07(-0.58%)
Feb 25, 2016 12.22 12.22 12.15 12.15 501 -0.04(-0.33%)
Feb 23, 2016 12.19 12.19 12.19 0 +0.05(+0.41%)
Feb 22, 2016 12.23 12.23 12.14 12.14 4,300 +0.09(+0.75%)
Feb 17, 2016 12.05 12.05 12.05 0 +0.28(+2.37%)
Feb 16, 2016 11.77 11.77 11.77 11.77 200 +0.42(+3.71%)
Feb 09, 2016 11.35 11.35 11.35 0 +0.07(+0.62%)
Feb 02, 2016 11.28 11.28 11.28 0 -0.30(-2.59%)
Jan 29, 2016 11.58 11.58 11.58 0 +0.48(+4.32%)
Jan 28, 2016 11.12 11.12 11.10 11.10 1,100 -0.07(-0.63%)
Jan 27, 2016 11.17 11.17 11.17 11.17 1,225 +0.19(+1.73%)
Jan 26, 2016 10.95 10.98 10.95 10.98 1,125 +0.57(+5.48%)
Jan 21, 2016 10.41 10.41 10.41 70 -0.16(-1.52%)
Jan 20, 2016 10.65 10.65 10.47 10.57 2,655 -0.44(-3.99%)
Jan 19, 2016 11.05 11.05 11.01 11.01 1,545 +0.12(+1.10%)
Jan 15, 2016 10.89 10.89 10.89 0 -0.26(-2.33%)
Jan 12, 2016 11.15 11.15 11.15 41 -0.03(-0.27%)
Jan 08, 2016 11.18 11.18 11.18 25 -0.09(-0.80%)
Jan 07, 2016 11.27 11.27 11.27 11.27 240 -0.75(-6.24%)
Jan 05, 2016 12.02 12.02 12.02 0 +0.46(+3.98%)
Dec 21, 2015 11.56 11.56 11.56 27 -0.26(-2.20%)
Dec 14, 2015 11.82 11.82 11.82 0 +0.18(+1.55%)
Dec 11, 2015 11.77 11.77 11.64 11.64 1,900 -0.16(-1.36%)
Dec 08, 2015 11.80 11.80 11.80 0 -0.44(-3.60%)
Dec 02, 2015 12.24 12.24 12.24 0 +0.11(+0.89%)
Nov 30, 2015 12.13 12.13 12.13 10 -0.46(-3.63%)
Nov 24, 2015 12.59 12.59 12.59 0 +0.09(+0.72%)
Nov 18, 2015 12.50 12.50 12.50 0 -0.12(-0.95%)
Nov 17, 2015 12.62 12.62 12.62 12.62 31,400 +0.03(+0.24%)
Nov 10, 2015 12.59 12.59 12.59 0 +0.57(+4.74%)
Nov 09, 2015 12.56 12.56 12.02 12.02 1,800 -0.60(-4.75%)
Nov 06, 2015 12.69 12.69 12.62 12.62 428 -0.10(-0.79%)
Oct 23, 2015 12.72 12.72 12.72 0 +1.36(+11.97%)
Oct 06, 2015 11.36 11.36 11.36 0 +0.22(+1.97%)
Oct 05, 2015 11.14 11.14 11.14 11.14 100 +0.40(+3.72%)
Sep 28, 2015 10.74 10.74 10.74 0 -1.42(-11.71%)
Sep 17, 2015 12.16 12.16 12.16 0 +0.88(+7.85%)
Sep 02, 2015 11.28 11.28 11.28 0 -0.36(-3.09%)
Sep 01, 2015 11.75 11.75 11.64 11.64 800 +0.26(+2.28%)
Aug 27, 2015 11.38 11.38 11.38 0 +0.16(+1.43%)
Aug 25, 2015 11.22 11.22 11.22 0 +0.44(+4.08%)
Aug 24, 2015 11.66 11.66 11.66 10.78 100 -0.89(-7.63%)
Aug 21, 2015 11.67 11.67 11.67 11.67 325 -0.00(-0.00%)
Aug 20, 2015 11.67 11.67 11.67 11.67 850 -0.46(-3.79%)
Aug 19, 2015 12.13 12.13 12.13 12.13 850 -0.21(-1.70%)
Aug 17, 2015 12.34 12.34 12.34 0 +0.08(+0.65%)
Aug 14, 2015 12.28 12.28 12.26 12.26 1,800 -0.44(-3.46%)
Aug 10, 2015 12.70 12.70 12.70 0 +0.70(+5.83%)
Aug 04, 2015 12.00 12.00 12.00 0 -0.13(-1.07%)
Jul 30, 2015 12.13 12.13 12.13 0 +0.50(+4.30%)
Jul 28, 2015 11.63 11.63 11.63 0 -0.29(-2.43%)
Jul 24, 2015 11.92 11.92 11.92 0 -0.34(-2.77%)
Jul 16, 2015 12.26 12.26 12.26 13 +0.13(+1.07%)
Jul 15, 2015 12.06 12.13 12.06 12.13 11,765 +0.32(+2.71%)
Jul 09, 2015 11.81 11.81 11.81 0 +0.35(+3.05%)
Jul 08, 2015 11.49 11.49 11.45 11.46 6,025 -1.64(-12.52%)
Jul 02, 2015 13.10 13.10 13.10 0 -0.64(-4.66%)
Jun 24, 2015 13.74 13.74 13.74 0 +0.21(+1.55%)
Jun 23, 2015 13.53 13.53 13.53 13.53 2,672 +0.19(+1.42%)
May 21, 2015 13.34 13.34 13.34 0 +0.45(+3.51%)
May 12, 2015 12.89 12.89 12.89 25 +0.31(+2.45%)
May 08, 2015 12.58 12.58 12.58 0 +0.22(+1.78%)
May 07, 2015 12.36 12.36 12.36 12.36 375 -0.32(-2.52%)
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.