ITOCHU CORP UNSP/ADR Historical Stock Prices

ITOCY 
$20.435
*  
-0.24
-1.16 %
Get ITOCY Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading ITOCY now


Community Rating:
View:    ITOCY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  20.53  20.36  20.435 80,355
01/27/2015 20.36 20.53 20.36 20.435 80,355
01/26/2015 20.565 20.69 20.51 20.675 21,281
01/23/2015 20.55 20.55 20.39 20.43 52,180
01/22/2015 19.98 20.25 19.9 20.175 30,355
01/21/2015 19.83 20.13 19.83 20.13 628,299
01/20/2015 20.38 20.46 20.31 20.37 44,586
01/16/2015 20.52 20.84 20.52 20.84 18,228
01/15/2015 20.44 20.44 20.29 20.33 23,484
01/14/2015 20.39 20.46 20.29 20.37 9,148
01/13/2015 20.97 21.01 20.7 20.84 42,112
01/12/2015 20.96 21.13 20.96 21.08 33,146
01/09/2015 21.16 21.29 21.07 21.07 19,336
01/08/2015 21.07 21.31 21.07 21.214 13,010
01/07/2015 20.89 21.01 20.87 20.87 9,873
01/06/2015 20.85 20.88 20.612 20.7 28,200
01/05/2015 21.03 21.05 20.85 20.92 14,800
01/02/2015 21.55 21.55 21.33 21.35 15,200
12/31/2014 21.41 21.45 21.34 21.4 68,500
12/30/2014 21.345 21.45 21.14 21.42 45,000
12/29/2014 21.47 21.47 21.35 21.385 65,100
12/26/2014 21.49 21.69 21.4703 21.5 58,700
12/24/2014 21.17 21.33 21.17 21.23 60,500
12/23/2014 21.39 21.39 21.19 21.2 136,800
12/22/2014 21.558 21.558 21.18 21.24 151,000
12/19/2014 20.92 21.15 20.92 21.09 164,200
12/18/2014 20.75 20.904 20.75 20.845 641,300
12/17/2014 20.73 21.002 20.73 20.8 98,200
12/16/2014 20.52 20.77 20.46 20.585 84,500
12/15/2014 20.88 20.88 20.54 20.71 139,100
12/12/2014 21.81 21.91 21.7 21.71 38,300
12/11/2014 22.1224 22.23 21.94 21.94 32,500
12/10/2014 21.67 21.72 21.6151 21.66 54,800
12/09/2014 22.01 22.07 21.8 21.945 96,500
12/08/2014 22.43 22.52 22.36 22.44 62,900
12/05/2014 22.69 22.79 22.68 22.75 43,600
12/04/2014 22.59 22.67 22.55 22.67 36,400
12/03/2014 22.975 23.05 22.96 22.99 10,200
12/02/2014 23.18 23.27 23.14 23.225 5,400
12/01/2014 22.86 23.17 22.77 23.09 11,000
11/28/2014 22.96 23.08 22.95 23.06 52,600
11/26/2014 23.04 23.19 23.04 23.115 20,300
11/25/2014 22.88 22.99 22.88 22.95 9,900
11/24/2014 22.5 22.6 22.48 22.558 13,800
11/21/2014 22.64 22.64 22.48 22.56 11,900
11/20/2014 22.55 22.65 22.53 22.64 32,200
11/19/2014 23.23 23.23 23.1 23.15 16,000
11/18/2014 23.16 23.2368 23.05 23.19 00
11/17/2014 23.05 23.31 23.05 23.18 31,200
11/14/2014 23.5 23.62 23.4 23.59 29,200
11/13/2014 24.07 24.07 23.925 24.03 8,000
11/12/2014 23.65 23.82 23.63 23.78 4,800
11/11/2014 24.18 24.18 24.05 24.13 11,900
11/10/2014 24.28 24.31 24.185 24.31 11,800
11/07/2014 23.54 23.74 23.54 23.725 36,500
11/06/2014 24.1 24.2 24.08 24.19 11,700
11/05/2014 24.303 24.33 24.23 24.3 7,300
11/04/2014 24 24.21 23.94 24.19 16,300
11/03/2014 24.5 24.98 24.5 24.97 17,400
10/31/2014 24.38 24.86 23.94 24.61 14,900
10/30/2014 23.96 24.2 23.95 24.09 18,800
10/29/2014 24 24 23.78 23.911 5,600
10/28/2014 23.5 23.54 23.44 23.54 17,900
10/27/2014 23.61 23.61 23.5 23.58 18,200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?