Home > Quotes > NJ > Historical Prices

Nidec Corporation (Nihon Densan Kabushiki Kaisha) Historical Stock Prices

NJ 
$17.5
*  
0.26
  negative  
1.51%
Get NJ Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.32  17.54  17.28  17.50 266,833
05/17/2013 17.23 17.24 17.13 17.24 22,611
05/16/2013 17.08 17.26 17.08 17.2 33,813
05/15/2013 17.18 17.2 17.09 17.18 24,860
05/14/2013 17.02 17.28 16.95 17.22 77,853
05/13/2013 16.97 16.98 16.7438 16.92 162,063
05/10/2013 17.12 17.18 16.97 17.13 39,647
05/09/2013 18.01 18.01 17.48 17.68 102,086
05/08/2013 17.93 18.08 17.9001 18.05 68,424
05/07/2013 17.15 17.3099 17.15 17.29 152,804
05/06/2013 16.93 17.09 16.88 17.07 163,460
05/03/2013 16.8 17.05 16.79 17 64,956
05/02/2013 16.94 16.96 16.726 16.78 38,700
05/01/2013 16.85 16.89 16.74 16.75 32,936
04/30/2013 16.88 16.94 16.86 16.94 195,403
04/29/2013 16.73 16.83 16.55 16.74 64,833
04/26/2013 16.73 16.83 16.65 16.68 119,264
04/25/2013 16.38 16.5 16.38 16.46 87,957
04/24/2013 16.29 16.48 16.26 16.39 132,487
04/23/2013 15.47 15.59 15.4 15.52 126,454
04/22/2013 14.92 15.05 14.9 15.04 37,799
04/19/2013 14.72 14.75 14.63 14.73 32,365
04/18/2013 14.46 14.529 14.4 14.49 22,379
04/17/2013 14.66 14.7198 14.51 14.56 87,608
04/16/2013 14.52 14.54 14.38 14.44 89,099
04/15/2013 14.39 14.4599 14.31 14.32 34,756
04/12/2013 14.76 14.77 14.6301 14.7 56,541
04/11/2013 14.93 15.23 14.9 15.23 446,937
04/10/2013 14.62 14.99 14.59 14.99 846,724
04/09/2013 13.42 13.81 13.42 13.79 107,501
04/08/2013 13.59 13.62 13.47 13.56 27,769
04/05/2013 14.04 14.04 13.86 13.95 37,553
04/04/2013 14.73 14.78 14.6 14.73 68,514
04/03/2013 14.49 14.54 14.38 14.42 16,542
04/02/2013 14.39 14.39 14.3 14.35 24,067
04/01/2013 14.65 14.7195 14.5 14.58 23,776
03/28/2013 14.9 15 14.89 15 14,024
03/27/2013 15 15.029 14.9 14.98 27,288
03/26/2013 14.78 14.78 14.6 14.61 43,962
03/25/2013 14.86 14.87 14.78 14.83 67,694
03/22/2013 14.77 14.84 14.75 14.8 56,649
03/21/2013 14.83 15.02 14.83 14.89 120,251
03/20/2013 14.67 14.9 14.596 14.79 257,057
03/19/2013 14.64 14.65 14.52 14.61 18,917
03/18/2013 14.63 14.71 14.56 14.6 20,692
03/15/2013 14.72 14.85 14.71 14.85 132,497
03/14/2013 14.52 14.73 14.52 14.72 65,571
03/13/2013 14.9 15.01 14.87 14.94 57,318
03/12/2013 14.98 15.07 14.95 15.07 88,257
03/11/2013 14.61 14.88 14.58 14.88 148,887
03/08/2013 14.1 14.2 14.1 14.16 38,022
03/07/2013 14.43 14.45 14.32 14.32 31,973
03/06/2013 14.55 14.55 14.4 14.46 20,500
03/05/2013 14.55 14.59 14.5 14.59 18,481
03/04/2013 14.5 14.51 14.16 14.51 33,046
03/01/2013 14.68 14.68 14.51 14.51 33,268
02/28/2013 14.64 14.73 14.62 14.68 36,654
02/27/2013 14.53 14.67 14.515 14.67 45,307
02/26/2013 14.89 14.89 14.7101 14.78 60,811
02/25/2013 15.07 15.13 14.84 14.98 70,527
02/22/2013 14.93 14.98 14.8117 14.92 87,443
02/21/2013 13.95 14.04 13.91 14.04 94,592
02/20/2013 14.05 14.05 13.93 14 22,394
02/19/2013 14.06 14.0824 13.96 14.08 26,692
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.