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

Ihi Corp ADR (OP: IHICY )

6.380 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Aug 27, 2015 12.26 12.26 12.26 0 -0.24(-1.92%)
Aug 26, 2015 12.50 12.50 12.50 12.50 3,611 +0.20(+1.63%)
Aug 25, 2015 12.30 12.30 12.30 12.30 584 -0.03(-0.24%)
Aug 24, 2015 12.33 12.33 12.33 12.33 187 -0.35(-2.76%)
Aug 21, 2015 12.79 12.81 12.36 12.68 1,493 -0.46(-3.50%)
Aug 20, 2015 13.14 13.14 13.14 13.14 2,563 -0.30(-2.23%)
Aug 19, 2015 13.44 13.44 13.44 13.44 100 +0.00(+0.00%)
Aug 18, 2015 13.44 13.44 13.44 13.44 117 -0.15(-1.10%)
Aug 17, 2015 13.71 13.71 13.59 13.59 1,525 -0.27(-1.95%)
Aug 13, 2015 13.86 13.86 13.86 0 -0.23(-1.63%)
Aug 10, 2015 14.09 14.09 14.09 0 +0.11(+0.79%)
Aug 06, 2015 13.98 13.98 13.98 0 -0.20(-1.41%)
Aug 05, 2015 14.18 14.18 14.18 14.18 596 -0.71(-4.77%)
Aug 04, 2015 14.93 14.93 14.89 14.89 890 -1.04(-6.53%)
Aug 03, 2015 15.93 15.93 15.93 15.93 436 -0.14(-0.87%)
Jul 31, 2015 16.07 16.07 16.07 16.07 100 -0.03(-0.19%)
Jul 29, 2015 16.10 16.10 16.10 0 -0.30(-1.83%)
Jul 27, 2015 16.40 16.40 16.40 0 -0.43(-2.55%)
Jul 23, 2015 16.83 16.83 16.83 39 -0.17(-1.00%)
Jul 22, 2015 17.00 17.00 17.00 17.00 100 -0.41(-2.35%)
Jul 08, 2015 17.41 17.41 17.41 0 -1.01(-5.48%)
Jul 02, 2015 18.42 18.42 18.42 83 -0.38(-2.02%)
Jun 29, 2015 18.80 18.80 18.80 0 -0.37(-1.93%)
Jun 26, 2015 19.17 19.17 19.17 19.17 249 +0.08(+0.42%)
Jun 22, 2015 19.09 19.09 19.09 0 +0.18(+0.95%)
Jun 19, 2015 18.91 18.91 18.91 18.91 366 -0.33(-1.72%)
Jun 18, 2015 19.24 19.24 19.24 19.24 100 -0.12(-0.62%)
Jun 12, 2015 19.36 19.36 19.36 0 +0.62(+3.31%)
Jun 09, 2015 18.74 18.74 18.74 0 -0.15(-0.79%)
Jun 08, 2015 18.82 18.89 18.82 18.89 350 -0.26(-1.36%)
Jun 02, 2015 19.15 19.15 19.15 0 +0.10(+0.52%)
May 08, 2015 19.05 19.05 19.05 0 +0.61(+3.31%)
May 06, 2015 18.44 18.44 18.44 0 -0.21(-1.13%)
May 04, 2015 18.65 18.65 18.65 0 +0.79(+4.42%)
Apr 28, 2015 17.86 17.86 17.86 0 -0.82(-4.39%)
Apr 27, 2015 18.68 18.68 18.68 18.68 234 +1.16(+6.62%)
Apr 17, 2015 17.52 17.52 17.52 0 -0.41(-2.29%)
Apr 06, 2015 17.93 17.93 17.93 0 -0.56(-3.03%)
Apr 02, 2015 18.49 18.49 18.49 0 -0.09(-0.48%)
Apr 01, 2015 18.59 18.59 18.58 18.58 200 -0.53(-2.77%)
Mar 20, 2015 19.11 19.11 19.11 0 +1.41(+7.97%)
Mar 05, 2015 17.70 17.70 17.70 0 -0.76(-4.12%)
Mar 03, 2015 18.46 18.46 18.46 0 -0.09(-0.49%)
Feb 27, 2015 18.55 18.55 18.55 0 -0.88(-4.53%)
Feb 04, 2015 19.43 19.43 19.43 13 -1.42(-6.81%)
Feb 02, 2015 20.85 20.85 20.85 62 -0.29(-1.37%)
Jan 30, 2015 20.82 21.14 20.82 21.14 417 +0.22(+1.05%)
Jan 29, 2015 21.03 21.03 20.92 20.92 400 +0.10(+0.48%)
Jan 22, 2015 20.82 20.82 20.82 0 +0.20(+0.97%)
Jan 15, 2015 20.62 20.62 20.62 0 +0.06(+0.29%)
Jan 09, 2015 20.56 20.56 20.56 0 -0.06(-0.29%)
Dec 19, 2014 20.62 20.62 20.62 0 +1.16(+5.96%)
Dec 16, 2014 19.46 19.46 19.46 0 -0.53(-2.65%)
Nov 25, 2014 19.99 19.99 19.99 0 +0.04(+0.20%)
Nov 24, 2014 19.90 19.95 19.90 19.95 1,356 +0.32(+1.63%)
Nov 13, 2014 19.63 19.63 19.63 0 -0.04(-0.20%)
Nov 11, 2014 19.67 19.67 19.67 0 +0.36(+1.86%)
Nov 03, 2014 19.31 19.31 19.31 0 +0.46(+2.44%)
Oct 28, 2014 18.85 18.85 18.85 0 -0.75(-3.83%)
Oct 27, 2014 19.65 19.85 19.85 19.60 880 -0.25(-1.26%)
Oct 24, 2014 19.88 19.88 19.85 19.85 2,000 +0.00(+0.00%)
Oct 23, 2014 19.74 19.85 19.74 19.85 3,700 -0.06(-0.30%)
Oct 22, 2014 19.72 19.91 19.72 19.91 18,300 +1.17(+6.24%)
Oct 21, 2014 18.74 18.74 18.74 18.74 500 +0.59(+3.25%)
Oct 14, 2014 18.15 18.15 18.15 18.15 100 -1.72(-8.66%)
Oct 08, 2014 19.87 19.87 19.87 0 -0.55(-2.69%)
Sep 25, 2014 20.42 20.42 20.42 0 +0.02(+0.10%)
Sep 24, 2014 20.40 20.40 20.40 20.40 795 +1.20(+6.25%)
Sep 18, 2014 19.20 19.20 19.20 0 +0.36(+1.91%)
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.