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

Ihi Corp ADR (OP: IHICY )

6.385 +0.095 (+1.51%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 16, 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 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%)
Sep 03, 2014 18.84 18.84 18.84 0 +0.47(+2.56%)
Aug 20, 2014 18.37 18.37 18.37 0 +0.33(+1.83%)
Aug 07, 2014 18.04 18.04 18.04 0 -0.36(-1.96%)
Aug 01, 2014 18.40 18.40 18.40 0 -0.34(-1.81%)
Jul 31, 2014 18.75 18.75 18.74 18.74 502 -0.22(-1.16%)
Jul 30, 2014 18.96 18.96 18.96 18.96 200 +0.16(+0.85%)
Jul 25, 2014 18.85 18.90 18.80 18.80 10,700 -0.14(-0.74%)
Jul 24, 2014 18.69 18.94 18.69 18.94 11,000 +0.45(+2.43%)
Jul 11, 2014 18.49 18.49 18.49 108 -0.11(-0.59%)
Jul 09, 2014 18.60 18.60 18.60 0 +1.41(+8.22%)
Jun 04, 2014 17.19 17.19 17.19 0 -0.01(-0.07%)
Jun 03, 2014 17.20 17.20 17.20 17.20 500 +1.71(+11.04%)
May 23, 2014 15.49 15.49 15.49 15.49 0 +0.16(+1.04%)
May 21, 2014 15.33 15.33 15.33 15.33 0 -0.18(-1.16%)
May 15, 2014 15.51 15.51 15.51 15.51 0 -0.13(-0.83%)
May 14, 2014 15.64 15.64 15.64 15.64 600 -0.39(-2.43%)
May 12, 2014 16.03 16.03 16.03 0 -0.25(-1.54%)
May 09, 2014 16.28 16.28 16.28 16.28 600 -0.22(-1.33%)
May 07, 2014 16.50 16.50 16.50 0 -0.30(-1.79%)
May 06, 2014 16.90 16.91 16.80 16.80 1,325 -0.10(-0.59%)
May 05, 2014 16.90 16.90 16.90 16.90 325 +0.10(+0.60%)
May 02, 2014 17.04 17.04 16.80 16.80 500 +0.30(+1.82%)
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.