Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Takeda Pharma
(OP:
TKPYY
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
20.63
20.88
20.63
20.77
34,489
+0.29(+1.42%)
May 30, 2012
20.28
20.64
20.28
20.48
25,023
-0.01(-0.05%)
May 29, 2012
20.29
20.53
20.29
20.49
7,783
-0.09(-0.44%)
May 25, 2012
20.50
20.65
20.50
20.58
33,914
+0.39(+1.93%)
May 24, 2012
20.18
20.49
20.18
20.19
21,120
-0.23(-1.13%)
May 23, 2012
20.33
20.46
20.33
20.42
19,151
+0.09(+0.44%)
May 22, 2012
20.23
20.56
20.23
20.33
17,120
-0.23(-1.12%)
May 21, 2012
20.43
20.63
20.43
20.56
34,627
+0.09(+0.44%)
May 18, 2012
20.50
20.55
20.42
20.47
19,107
-0.08(-0.39%)
May 17, 2012
20.40
20.68
20.40
20.55
52,639
-0.16(-0.77%)
May 16, 2012
20.64
20.83
20.64
20.71
10,955
+0.16(+0.78%)
May 15, 2012
20.53
20.69
20.53
20.55
14,107
+0.05(+0.24%)
May 14, 2012
20.32
20.57
20.32
20.50
26,007
+0.10(+0.49%)
May 11, 2012
21.05
21.13
20.27
20.40
30,229
-0.85(-4.00%)
May 10, 2012
21.29
21.36
21.25
21.25
18,791
-0.32(-1.48%)
May 09, 2012
21.48
21.61
21.48
21.57
24,484
+0.10(+0.47%)
May 08, 2012
21.31
21.54
21.31
21.47
24,275
-0.12(-0.56%)
May 07, 2012
21.52
21.59
21.52
21.59
15,183
-0.07(-0.32%)
May 04, 2012
21.41
21.74
21.41
21.66
16,832
+0.09(+0.42%)
May 03, 2012
21.55
21.69
21.55
21.57
14,874
-0.13(-0.60%)
May 02, 2012
21.55
21.77
21.55
21.70
24,670
+0.07(+0.32%)
May 01, 2012
21.70
21.72
21.62
21.63
13,993
-0.09(-0.41%)
Apr 30, 2012
21.70
21.78
21.70
21.72
15,872
+0.07(+0.32%)
Apr 27, 2012
21.58
21.70
21.58
21.65
28,278
-0.16(-0.73%)
Apr 26, 2012
21.71
21.89
21.71
21.81
11,645
+0.07(+0.32%)
Apr 25, 2012
21.55
21.76
21.55
21.74
23,885
+0.24(+1.12%)
Apr 24, 2012
21.53
21.60
21.50
21.50
15,382
-0.03(-0.14%)
Apr 23, 2012
21.18
21.55
21.18
21.53
88,955
+0.13(+0.61%)
Apr 20, 2012
21.05
21.40
21.05
21.40
203,775
+0.29(+1.37%)
Apr 19, 2012
21.45
21.45
21.07
21.11
23,742
-0.40(-1.86%)
Apr 18, 2012
21.38
21.52
21.38
21.51
35,591
+0.01(+0.05%)
Apr 17, 2012
21.52
21.52
21.39
21.50
46,853
-0.12(-0.56%)
Apr 16, 2012
21.45
21.66
21.45
21.62
43,123
+0.39(+1.84%)
Apr 13, 2012
21.10
21.29
21.10
21.23
9,658
+0.16(+0.76%)
Apr 12, 2012
21.21
21.31
21.07
21.07
119,976
-0.23(-1.08%)
Apr 11, 2012
21.23
21.32
21.23
21.30
18,348
-0.21(-0.98%)
Apr 10, 2012
21.82
21.82
21.47
21.51
29,071
-0.04(-0.19%)
Apr 09, 2012
21.46
21.61
21.45
21.55
9,722
+0.37(+1.75%)
Apr 05, 2012
21.46
21.46
21.15
21.18
10,638
+0.17(+0.81%)
Apr 04, 2012
21.00
21.08
20.94
21.01
24,799
-0.21(-0.99%)
Apr 03, 2012
21.33
21.47
21.18
21.22
13,584
-0.59(-2.71%)
Apr 02, 2012
21.65
21.89
21.65
21.81
31,044
-0.19(-0.86%)
Mar 30, 2012
22.07
22.22
21.98
22.00
16,653
+0.01(+0.05%)
Mar 29, 2012
22.10
22.13
21.95
21.99
25,608
+0.16(+0.73%)
Mar 28, 2012
21.96
21.96
21.75
21.83
12,541
-0.30(-1.36%)
Mar 27, 2012
22.35
22.35
22.04
22.13
176,832
-0.66(-2.90%)
Mar 26, 2012
22.74
22.84
22.74
22.79
22,981
+0.00(+0.00%)
Mar 23, 2012
22.66
22.85
22.66
22.79
18,452
+0.24(+1.06%)
Mar 22, 2012
22.27
22.60
22.27
22.55
32,727
+0.32(+1.44%)
Mar 21, 2012
22.07
22.25
22.07
22.23
18,631
+0.14(+0.63%)
Mar 20, 2012
21.86
22.20
21.86
22.09
11,823
-0.18(-0.81%)
Mar 19, 2012
22.06
22.29
22.06
22.27
16,959
+0.17(+0.77%)
Mar 16, 2012
21.97
22.17
21.97
22.10
40,657
-0.06(-0.27%)
Mar 15, 2012
22.13
22.23
22.13
22.16
25,198
+0.13(+0.59%)
Mar 14, 2012
21.97
22.19
21.97
22.03
21,032
+0.53(+2.47%)
Mar 13, 2012
22.30
22.44
20.06
21.50
100,934
-0.90(-4.02%)
Mar 12, 2012
22.36
22.46
22.36
22.40
58,853
-0.08(-0.36%)
Mar 09, 2012
22.38
22.64
22.38
22.48
12,920
-0.05(-0.22%)
Mar 08, 2012
22.83
22.83
22.49
22.53
14,915
-0.05(-0.22%)
Mar 07, 2012
22.49
22.60
22.49
22.58
15,842
-0.23(-1.01%)
Mar 06, 2012
22.58
22.91
22.58
22.81
28,391
+0.18(+0.80%)
Mar 05, 2012
22.55
22.72
22.55
22.63
26,383
+0.15(+0.67%)
Mar 02, 2012
22.44
22.60
22.44
22.48
33,774
-0.07(-0.31%)
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
.