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

Shimano Inc (OP: SHMDF )

175.75 +11.36 (+6.91%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 12, 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 (%)
May 22, 2015 142.85 142.85 142.85 130 -0.55(-0.38%)
May 15, 2015 143.40 143.40 143.40 15 +1.45(+1.02%)
May 01, 2015 141.95 141.95 141.95 0 -0.55(-0.39%)
Apr 30, 2015 142.65 143.10 142.50 142.50 500 -7.72(-5.14%)
Apr 29, 2015 148.50 150.22 148.50 150.22 405 -3.38(-2.20%)
Apr 28, 2015 150.25 153.60 150.25 153.60 2,400 +6.20(+4.21%)
Apr 24, 2015 147.40 147.40 147.40 0 +6.55(+4.65%)
Apr 20, 2015 140.85 140.85 140.85 19 +0.60(+0.43%)
Apr 17, 2015 142.25 142.25 140.25 140.25 709 -18.45(-11.63%)
Apr 06, 2015 158.70 158.70 158.70 4 +1.77(+1.13%)
Mar 30, 2015 156.93 156.93 156.93 0 +2.04(+1.32%)
Mar 27, 2015 155.52 155.52 154.89 154.89 483 +1.79(+1.17%)
Mar 26, 2015 153.10 153.10 153.10 153.10 113 -4.70(-2.98%)
Mar 25, 2015 157.80 157.80 157.80 157.80 133 -0.09(-0.06%)
Mar 12, 2015 157.89 157.89 157.89 0 +1.86(+1.19%)
Mar 11, 2015 156.03 156.03 156.03 156.03 100 +3.23(+2.12%)
Mar 02, 2015 152.80 152.80 152.80 0 +10.08(+7.06%)
Feb 24, 2015 142.72 142.72 142.72 0 +4.17(+3.01%)
Feb 12, 2015 138.55 138.55 138.55 0 +7.58(+5.78%)
Feb 05, 2015 130.97 130.97 130.97 0 -2.28(-1.71%)
Jan 30, 2015 133.25 133.25 133.25 0 +1.05(+0.79%)
Jan 22, 2015 132.20 132.20 132.20 7 -2.10(-1.56%)
Jan 21, 2015 132.77 134.30 132.73 134.30 304 +6.80(+5.33%)
Jan 16, 2015 127.50 127.50 127.50 0 -1.16(-0.90%)
Jan 13, 2015 128.66 128.66 128.66 0 +4.71(+3.80%)
Jan 12, 2015 126.23 126.23 123.95 123.95 1,124 -4.37(-3.41%)
Jan 05, 2015 128.32 128.32 128.32 46 -1.93(-1.48%)
Dec 30, 2014 130.25 130.25 130.25 0 -3.23(-2.42%)
Dec 29, 2014 133.48 133.48 133.48 133.48 129 -4.11(-2.99%)
Dec 12, 2014 137.59 137.59 137.59 83 -2.06(-1.48%)
Dec 08, 2014 139.65 139.65 139.65 64 +0.05(+0.04%)
Dec 05, 2014 139.60 139.60 139.60 139.60 110 +8.02(+6.10%)
Nov 25, 2014 131.58 131.58 131.58 67 +0.25(+0.19%)
Nov 20, 2014 131.33 131.33 131.33 0 +4.33(+3.41%)
Nov 17, 2014 127.00 127.00 127.00 50 -5.21(-3.94%)
Nov 13, 2014 132.21 132.21 132.21 2 +0.13(+0.10%)
Nov 07, 2014 132.08 132.08 132.08 100 +0.85(+0.65%)
Nov 04, 2014 131.23 131.23 131.23 0 -4.07(-3.01%)
Nov 03, 2014 133.07 135.30 133.07 135.30 302 +0.45(+0.33%)
Oct 31, 2014 134.85 134.85 134.85 134.85 500 +9.45(+7.54%)
Oct 29, 2014 125.40 125.40 125.40 23 +6.12(+5.13%)
Oct 27, 2014 119.28 119.28 119.28 0 +3.53(+3.05%)
Oct 22, 2014 115.75 115.75 115.75 115.75 180 +3.70(+3.30%)
Oct 16, 2014 112.05 112.05 112.05 112.05 220 -1.25(-1.10%)
Oct 15, 2014 113.58 113.58 113.30 113.30 240 -4.70(-3.98%)
Oct 09, 2014 118.00 118.00 118.00 0 -2.30(-1.91%)
Oct 07, 2014 120.30 120.30 120.30 0 +0.60(+0.50%)
Oct 02, 2014 119.70 119.70 119.70 0 -2.36(-1.94%)
Oct 01, 2014 122.06 122.06 122.06 122.06 105 +7.01(+6.10%)
Sep 18, 2014 115.05 115.05 115.05 0 +1.11(+0.97%)
Sep 16, 2014 113.94 113.94 113.94 0 -0.31(-0.27%)
Sep 10, 2014 114.25 114.25 114.25 0 -0.81(-0.70%)
Sep 09, 2014 115.10 115.39 114.97 115.06 1,267 -0.74(-0.64%)
Sep 08, 2014 116.15 116.15 115.80 115.80 650 -1.93(-1.64%)
Sep 05, 2014 117.73 117.73 117.73 117.73 155 -0.12(-0.10%)
Sep 04, 2014 117.90 117.90 117.85 117.85 219 -1.88(-1.57%)
Aug 26, 2014 119.73 119.73 119.73 21 -0.87(-0.72%)
Aug 25, 2014 120.59 120.79 120.59 120.60 500 +1.75(+1.47%)
Aug 22, 2014 118.84 118.85 118.84 118.85 400 +1.02(+0.87%)
Aug 18, 2014 117.83 117.83 117.83 0 +2.18(+1.88%)
Aug 06, 2014 115.65 115.65 115.65 14 +0.15(+0.13%)
Jul 29, 2014 115.50 115.50 115.50 0 +4.50(+4.05%)
Jul 07, 2014 111.00 111.00 111.00 0 -0.31(-0.28%)
Jun 26, 2014 111.31 111.31 111.31 0 +7.79(+7.53%)
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.