Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 2:40PM ET - U.S. Markets close in 1 hour and 20 minutes. Dow  0.17% Nasdaq  0.46%

Nidec Corp. (NJ)

At 2:24PM ET: 20.10   0.42 (2.13%)

MORE ON NJ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 19.79 19.89 19.45 19.68 112,100 19.68 20-Nov-09 19.33 19.59 19.33 19.54 155,700 19.54 19-Nov-09 19.64 19.64 19.15 19.22 421,800 19.22 18-Nov-09 20.06 20.18 19.97 20.18 65,700 20.18 17-Nov-09 20.14 20.17 19.88 20.14 153,500 20.14 16-Nov-09 20.74 20.81 20.33 20.70 159,500 20.70 13-Nov-09 21.04 21.33 21.04 21.25 463,800 21.25 12-Nov-09 21.05 21.11 20.90 20.98 33,600 20.98 11-Nov-09 21.64 21.64 21.19 21.30 119,300 21.30 10-Nov-09 21.39 21.49 21.26 21.39 23,400 21.39 9-Nov-09 21.75 21.88 21.61 21.81 28,700 21.81 6-Nov-09 21.31 21.75 21.31 21.60 49,100 21.60 5-Nov-09 21.00 21.14 20.91 21.12 64,400 21.12 4-Nov-09 21.06 21.14 20.73 21.00 30,900 21.00 3-Nov-09 20.82 21.45 20.78 21.05 111,300 21.05 2-Nov-09 21.15 21.29 20.82 21.08 35,600 21.08 30-Oct-09 21.29 21.44 20.91 20.98 49,400 20.98 29-Oct-09 21.80 21.93 21.49 21.61 125,800 21.61 28-Oct-09 20.53 21.07 20.51 21.07 115,400 21.07 27-Oct-09 20.24 20.29 19.89 20.01 62,400 20.01 26-Oct-09 20.47 20.77 20.35 20.69 43,300 20.69 23-Oct-09 20.45 20.55 20.12 20.14 44,700 20.14 22-Oct-09 20.71 20.92 20.51 20.84 40,300 20.84 21-Oct-09 20.48 20.90 20.48 20.58 55,200 20.58 20-Oct-09 20.50 20.51 20.10 20.17 58,600 20.17 19-Oct-09 20.01 20.35 19.94 20.20 37,200 20.20 16-Oct-09 19.84 19.95 19.69 19.85 15,200 19.85 15-Oct-09 20.31 20.31 20.12 20.20 36,500 20.20 14-Oct-09 20.62 20.78 20.42 20.77 49,400 20.77 13-Oct-09 20.12 20.19 20.01 20.12 13,500 20.12 12-Oct-09 20.03 20.32 20.00 20.05 30,800 20.05 9-Oct-09 20.00 20.15 19.85 20.01 21,100 20.01 8-Oct-09 20.13 20.33 20.03 20.15 15,600 20.15 7-Oct-09 19.58 19.85 19.58 19.73 24,800 19.73 6-Oct-09 19.22 19.74 19.22 19.38 75,700 19.38 5-Oct-09 18.88 18.94 18.32 18.78 45,000 18.78 2-Oct-09 19.42 19.77 19.27 19.47 18,400 19.47 1-Oct-09 20.12 20.13 19.82 19.87 28,100 19.87 30-Sep-09 20.19 20.43 20.05 20.33 24,100 20.33 29-Sep-09 19.53 19.86 19.53 19.75 18,800 19.75 28-Sep-09 19.64 19.84 19.58 19.73 19,200 19.73 25-Sep-09 19.98 19.98 19.63 19.70 29,900 19.70 24-Sep-09 20.14 20.16 19.72 19.80 36,500 19.80 23-Sep-09 20.33 20.42 20.00 20.00 32,100 20.00 22-Sep-09 20.37 20.51 20.24 20.31 16,000 20.31 21-Sep-09 20.05 20.18 19.95 20.06 10,400 20.06 18-Sep-09 20.47 20.50 20.14 20.23 26,500 20.23 17-Sep-09 20.04 20.39 20.04 20.39 43,200 20.39 16-Sep-09 19.42 19.70 19.34 19.67 53,500 19.67 15-Sep-09 18.77 19.03 18.69 19.00 38,200 19.00 14-Sep-09 18.29 18.77 18.29 18.77 13,000 18.77 11-Sep-09 19.00 19.16 18.91 19.00 30,400 19.00 10-Sep-09 18.85 19.00 18.76 18.97 47,200 18.97 9-Sep-09 18.32 18.69 18.27 18.58 20,200 18.58 8-Sep-09 18.21 18.44 18.21 18.42 40,900 18.42 4-Sep-09 17.42 17.95 17.42 17.93 23,100 17.93 3-Sep-09 17.96 17.96 17.70 17.87 35,600 17.87 2-Sep-09 17.93 17.99 17.79 17.92 28,500 17.92 1-Sep-09 18.01 18.22 17.73 17.84 30,700 17.84 31-Aug-09 17.74 17.94 17.73 17.92 21,300 17.92 28-Aug-09 17.93 17.93 17.65 17.82 55,800 17.82 27-Aug-09 18.13 18.34 17.95 18.21 29,700 18.21 26-Aug-09 18.40 18.40 18.21 18.33 26,500 18.33 25-Aug-09 18.24 18.52 18.20 18.41 25,400 18.41 24-Aug-09 18.22 18.42 18.05 18.08 83,800 18.08 21-Aug-09 18.17 18.40 18.16 18.35 41,000 18.35 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions