Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2010 | 8.650 | 8.650 | 8.650 | 0 | -0.10(-1.14%) | |
| Sep 29, 2010 | 8.700 | 8.750 | 8.700 | 8.750 | 16,602 | +0.14(+1.63%) |
| Sep 28, 2010 | 8.500 | 8.610 | 8.500 | 8.610 | 552,500 | +0.16(+1.89%) |
| Sep 27, 2010 | 8.500 | 8.500 | 8.450 | 8.450 | 700 | +0.10(+1.20%) |
| Sep 24, 2010 | 8.350 | 8.350 | 8.350 | 8.350 | 100 | +0.25(+3.09%) |
| Sep 23, 2010 | 8.250 | 8.250 | 8.100 | 8.100 | 600 | -0.15(-1.82%) |
| Sep 22, 2010 | 8.300 | 8.300 | 8.250 | 8.250 | 200 | -0.15(-1.79%) |
| Sep 21, 2010 | 8.400 | 8.400 | 8.300 | 8.400 | 3,400 | -0.05(-0.59%) |
| Sep 20, 2010 | 8.400 | 8.450 | 8.250 | 8.450 | 1,715 | +0.12(+1.44%) |
| Sep 17, 2010 | 8.330 | 8.330 | 8.330 | 8.330 | 100 | +0.13(+1.59%) |
| Sep 15, 2010 | 8.250 | 8.250 | 8.200 | 8.200 | 600 | +0.30(+3.80%) |
| Sep 14, 2010 | 8.010 | 8.050 | 7.900 | 7.900 | 1,600 | +0.05(+0.64%) |
| Sep 09, 2010 | 7.850 | 7.850 | 7.850 | 0 | +0.01(+0.13%) | |
| Sep 02, 2010 | 7.840 | 7.840 | 7.840 | 0 | +0.19(+2.48%) | |
| Sep 01, 2010 | 7.650 | 7.650 | 7.650 | 7.650 | 150 | +0.10(+1.32%) |
| Aug 31, 2010 | 7.545 | 7.558 | 7.545 | 7.550 | 31,000 | +0.00(+0.00%) |
| Aug 27, 2010 | 7.550 | 7.550 | 7.550 | 0 | +0.05(+0.67%) | |
| Aug 25, 2010 | 7.500 | 7.500 | 7.500 | 0 | -0.11(-1.45%) | |
| Aug 20, 2010 | 7.610 | 7.610 | 7.610 | 0 | +0.26(+3.54%) | |
| Aug 16, 2010 | 7.350 | 7.350 | 7.350 | 0 | +0.05(+0.68%) | |
| Aug 11, 2010 | 7.300 | 7.300 | 7.300 | 0 | -0.20(-2.67%) | |
| Jul 30, 2010 | 7.500 | 7.500 | 7.500 | 0 | -0.55(-6.83%) | |
| Jul 29, 2010 | 7.800 | 8.050 | 7.800 | 8.050 | 400 | +0.89(+12.45%) |
| Jul 23, 2010 | 7.159 | 7.159 | 7.159 | 0 | -0.09(-1.26%) | |
| Jul 19, 2010 | 7.250 | 7.250 | 7.250 | 0 | +0.20(+2.84%) | |
| Jul 16, 2010 | 7.050 | 7.050 | 7.050 | 7.050 | 4,250 | -0.25(-3.42%) |
| Jul 13, 2010 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.20(+2.82%) |
| Jun 25, 2010 | 7.100 | 7.100 | 7.100 | 193,000 | -0.25(-3.40%) | |
| Jun 22, 2010 | 7.350 | 7.350 | 7.350 | 0 | -0.05(-0.68%) | |
| Jun 21, 2010 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | -0.10(-1.33%) |
| Jun 16, 2010 | 7.500 | 7.500 | 7.500 | 0 | +0.25(+3.45%) | |
| Jun 15, 2010 | 7.250 | 7.250 | 7.250 | 7.250 | 100 | +0.12(+1.68%) |
| Jun 14, 2010 | 7.130 | 7.130 | 7.130 | 7.130 | 17,200 | +0.26(+3.83%) |
| Jun 11, 2010 | 6.900 | 6.900 | 6.867 | 6.867 | 230,100 | +0.12(+1.73%) |
| Jun 10, 2010 | 6.750 | 6.750 | 6.750 | 6.750 | 100 | -0.05(-0.74%) |
| Jun 07, 2010 | 6.800 | 6.800 | 6.800 | 6.800 | 0 | -0.45(-6.21%) |
| Jun 04, 2010 | 7.250 | 7.250 | 7.250 | 7.250 | 100 | -0.06(-0.82%) |
| Jun 03, 2010 | 7.310 | 7.310 | 7.310 | 7.310 | 400 | +0.26(+3.69%) |
| Jun 02, 2010 | 7.050 | 7.050 | 7.050 | 7.050 | 280 | -0.34(-4.56%) |
| May 27, 2010 | 7.387 | 7.387 | 7.387 | 0 | -0.06(-0.84%) | |
| May 21, 2010 | 7.450 | 7.450 | 7.450 | 0 | -0.30(-3.87%) | |
| May 20, 2010 | 7.600 | 7.750 | 7.400 | 7.750 | 800 | +0.11(+1.43%) |
| May 19, 2010 | 7.800 | 7.800 | 7.641 | 7.641 | 130,400 | -0.36(-4.49%) |
| May 11, 2010 | 8.000 | 8.000 | 8.000 | 0 | -0.35(-4.19%) | |
| May 10, 2010 | 8.350 | 8.350 | 8.350 | 8.350 | 800 | +0.21(+2.63%) |
| May 07, 2010 | 8.300 | 8.300 | 8.100 | 8.136 | 43,160 | -0.31(-3.71%) |
| May 06, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | +0.00(+0.00%) |
| May 05, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 1,600 | +0.00(+0.00%) |
| May 04, 2010 | 8.550 | 8.550 | 8.450 | 8.450 | 4,600 | -0.10(-1.17%) |
| May 03, 2010 | 8.550 | 8.550 | 8.550 | 8.550 | 1,000 | -0.10(-1.16%) |
| Apr 30, 2010 | 8.650 | 8.650 | 8.650 | 8.650 | 10,000 | +0.00(+0.00%) |
| Apr 29, 2010 | 8.650 | 8.650 | 8.650 | 8.650 | 200 | +0.11(+1.23%) |
| Apr 28, 2010 | 8.557 | 8.557 | 8.545 | 8.545 | 40,000 | -0.36(-3.99%) |
| Apr 27, 2010 | 8.900 | 8.900 | 8.900 | 8.900 | 10,147 | +0.40(+4.71%) |
| Apr 23, 2010 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.10(-1.16%) |
| Apr 22, 2010 | 8.600 | 8.600 | 8.600 | 8.600 | 200,200 | -0.15(-1.71%) |
| Apr 21, 2010 | 8.600 | 8.750 | 8.600 | 8.750 | 140,369 | +0.40(+4.79%) |
| Apr 19, 2010 | 8.350 | 8.350 | 8.350 | 8.350 | 58,000 | -0.40(-4.57%) |
| Apr 16, 2010 | 8.750 | 8.750 | 8.750 | 8.750 | 227 | -0.05(-0.57%) |
| Apr 14, 2010 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | -0.05(-0.56%) |
| Apr 13, 2010 | 8.800 | 8.850 | 8.800 | 8.850 | 500 | +0.05(+0.57%) |
| Apr 12, 2010 | 8.650 | 8.800 | 8.650 | 8.800 | 800 | -0.05(-0.56%) |
| Apr 09, 2010 | 8.670 | 8.850 | 8.670 | 8.850 | 200 | +0.10(+1.14%) |
| Apr 08, 2010 | 8.800 | 8.800 | 8.750 | 8.750 | 365 | -0.10(-1.13%) |
| Apr 07, 2010 | 8.900 | 8.900 | 8.850 | 8.850 | 200 | -0.01(-0.11%) |
| Apr 06, 2010 | 8.750 | 8.860 | 8.750 | 8.860 | 2,100 | +0.01(+0.11%) |
| Apr 05, 2010 | 8.800 | 8.850 | 8.800 | 8.850 | 1,600 | +0.12(+1.32%) |
| Apr 01, 2010 | 8.735 | 8.735 | 8.735 | 0 | +0.08(+0.98%) | |
| Mar 31, 2010 | 8.700 | 8.800 | 8.620 | 8.650 | 3,300 | -0.02(-0.23%) |
| Mar 30, 2010 | 8.500 | 8.670 | 8.500 | 8.670 | 700 | +0.32(+3.83%) |
| Mar 29, 2010 | 8.350 | 8.350 | 8.350 | 8.350 | 300 | +0.15(+1.83%) |
| Mar 25, 2010 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | -0.25(-2.96%) |
| Mar 24, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.01(-0.12%) |
| Mar 23, 2010 | 8.400 | 8.460 | 8.400 | 8.460 | 900 | +0.03(+0.36%) |
| Mar 22, 2010 | 8.350 | 8.430 | 8.350 | 8.430 | 4,000 | +0.05(+0.66%) |
| Mar 19, 2010 | 8.385 | 8.385 | 8.375 | 8.375 | 22,800 | -0.03(-0.30%) |
| Mar 16, 2010 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
| Mar 15, 2010 | 8.400 | 8.400 | 8.400 | 8.400 | 200 | +0.08(+0.96%) |
| Mar 12, 2010 | 8.320 | 8.320 | 8.320 | 8.320 | 200 | +0.04(+0.48%) |
| Mar 11, 2010 | 8.280 | 8.280 | 8.280 | 8.280 | 1,200 | +0.10(+1.19%) |
| Mar 10, 2010 | 8.200 | 8.200 | 8.170 | 8.182 | 129,300 | -0.09(-1.06%) |
| Mar 09, 2010 | 8.131 | 8.270 | 8.131 | 8.270 | 1,000,600 | +0.27(+3.37%) |
| Mar 08, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 350 | +0.15(+1.91%) |
| Mar 05, 2010 | 7.700 | 7.929 | 7.700 | 7.850 | 250,640 | +0.02(+0.26%) |
| Mar 04, 2010 | 7.830 | 7.830 | 7.830 | 7.830 | 2,000 | -0.07(-0.89%) |
| Mar 03, 2010 | 7.900 | 7.900 | 7.900 | 7.900 | 300 | -0.10(-1.25%) |
| Mar 01, 2010 | 8.000 | 8.000 | 8.000 | 0 | -0.05(-0.62%) | |
| Feb 26, 2010 | 7.895 | 8.050 | 7.850 | 8.050 | 116,300 | +0.01(+0.12%) |
| Feb 24, 2010 | 8.040 | 8.040 | 8.040 | 0 | -0.31(-3.71%) | |
| Feb 23, 2010 | 8.350 | 8.350 | 8.350 | 8.350 | 350 | +0.09(+1.09%) |
| Feb 22, 2010 | 8.260 | 8.260 | 8.260 | 8.260 | 100 | +0.16(+1.98%) |
| Feb 19, 2010 | 8.100 | 8.100 | 8.100 | 8.100 | 120,580 | -0.20(-2.41%) |
| Feb 18, 2010 | 8.300 | 8.300 | 8.300 | 8.300 | 200 | +0.20(+2.47%) |
| Feb 17, 2010 | 8.300 | 8.300 | 8.100 | 8.100 | 2,364 | +0.09(+1.12%) |
| Feb 12, 2010 | 8.010 | 8.010 | 8.010 | 60,000 | -0.24(-2.90%) | |
| Feb 09, 2010 | 8.250 | 8.250 | 8.250 | 0 | +0.08(+1.03%) | |
| Feb 08, 2010 | 8.112 | 8.166 | 8.112 | 8.166 | 16,400 | -0.19(-2.32%) |
| Feb 03, 2010 | 8.360 | 8.360 | 8.360 | 20,400 | +0.26(+3.21%) | |
| Jan 22, 2010 | 8.100 | 8.100 | 8.100 | 80,000 | -0.35(-4.14%) | |
| Jan 21, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 5,100 | +0.07(+0.84%) |
| Jan 20, 2010 | 8.380 | 8.380 | 8.380 | 8.380 | 1,000 | +0.03(+0.36%) |
| Jan 19, 2010 | 8.350 | 8.350 | 8.350 | 8.350 | 100 | -0.50(-5.65%) |
| Jan 13, 2010 | 8.850 | 8.850 | 8.850 | 0 | +0.30(+3.51%) | |
| Jan 07, 2010 | 8.550 | 8.550 | 8.550 | 0 | -0.18(-2.06%) | |
| Jan 06, 2010 | 8.730 | 8.730 | 8.730 | 8.730 | 200 | -0.37(-4.07%) |
| Jan 04, 2010 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.25(+2.82%) |
| Dec 31, 2009 | 8.850 | 8.850 | 8.850 | 0 | +0.02(+0.23%) | |
| Dec 30, 2009 | 8.835 | 8.835 | 8.830 | 8.830 | 85,200 | +0.23(+2.67%) |
| Dec 29, 2009 | 8.600 | 8.600 | 8.600 | 8.600 | 147 | +0.70(+8.86%) |
| Dec 18, 2009 | 7.900 | 7.900 | 7.900 | 0 | -0.15(-1.86%) | |
| Dec 17, 2009 | 8.100 | 8.190 | 8.050 | 8.050 | 400,600 | -0.25(-3.01%) |
| Dec 16, 2009 | 8.307 | 8.307 | 8.300 | 8.300 | 480,000 | +0.14(+1.75%) |
| Dec 15, 2009 | 8.050 | 8.160 | 8.050 | 8.158 | 480,480 | -0.24(-2.89%) |
| Dec 14, 2009 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | +0.35(+4.35%) |
| Dec 09, 2009 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | -0.35(-4.17%) |
| Dec 07, 2009 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.70(+9.09%) |
| Dec 02, 2009 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.60(+8.39%) |
| Dec 01, 2009 | 7.104 | 7.104 | 7.104 | 7.104 | 10,000 | +0.28(+4.16%) |
| Nov 24, 2009 | 6.820 | 6.820 | 6.820 | 0 | -0.25(-3.47%) | |
| Nov 23, 2009 | 7.075 | 7.075 | 7.065 | 7.065 | 100,000 | -0.28(-3.88%) |
| Nov 17, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.05(+0.68%) |
| Nov 16, 2009 | 7.300 | 7.300 | 7.300 | 7.300 | 31,600 | -0.10(-1.35%) |
| Nov 12, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.04(+0.48%) |
| Nov 04, 2009 | 7.365 | 7.365 | 7.365 | 7.365 | 13,700 | -0.08(-1.14%) |
| Oct 30, 2009 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.20(+2.76%) |
| Oct 29, 2009 | 7.250 | 7.250 | 7.250 | 7.250 | 300 | -0.10(-1.36%) |
| Oct 28, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 1,000 | -0.05(-0.68%) |
| Oct 26, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.04(+0.54%) |
| Oct 20, 2009 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | -0.39(-5.03%) |
| Oct 13, 2009 | 7.750 | 7.750 | 7.750 | 240,000 | +0.15(+1.97%) | |
| Oct 09, 2009 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.15(+2.01%) |
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.
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.