Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:05AM ET - U.S. Markets close in 5 hours and 55 minutes. Dow  0.34% Nasdaq  0.32%

Nidec Corp. (NJ)

At 9:40AM ET: 24.40   0.02 (0.08%)

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* 9-Feb-10 24.02 24.48 24.00 24.38 28,600 24.38 8-Feb-10 23.85 24.23 23.51 23.58 120,700 23.58 5-Feb-10 24.12 24.20 23.76 24.09 35,300 24.09 4-Feb-10 24.12 24.18 23.78 23.97 52,400 23.97 3-Feb-10 24.64 24.67 24.28 24.66 67,100 24.66 2-Feb-10 24.42 25.00 24.42 24.99 78,300 24.99 1-Feb-10 24.36 24.40 24.20 24.24 43,900 24.24 29-Jan-10 24.39 24.90 24.39 24.44 101,000 24.44 28-Jan-10 23.94 24.82 23.76 24.29 88,500 24.29 27-Jan-10 23.76 23.79 23.44 23.78 22,400 23.78 26-Jan-10 24.01 24.12 23.75 23.85 52,100 23.85 25-Jan-10 24.16 24.35 24.15 24.34 27,500 24.34 22-Jan-10 24.13 24.60 23.84 23.86 117,100 23.86 21-Jan-10 23.91 24.06 23.66 23.81 43,600 23.81 20-Jan-10 23.91 23.91 23.43 23.65 50,800 23.65 19-Jan-10 24.64 24.64 24.28 24.38 17,300 24.38 15-Jan-10 25.00 25.07 24.70 24.84 22,000 24.84 14-Jan-10 24.62 25.18 24.54 24.89 212,400 24.89 13-Jan-10 23.50 23.86 23.49 23.80 34,300 23.80 12-Jan-10 23.37 23.37 23.08 23.13 28,500 23.13 11-Jan-10 23.45 23.54 23.28 23.50 52,800 23.50 8-Jan-10 23.28 23.46 23.03 23.44 104,200 23.44 7-Jan-10 23.22 23.29 23.08 23.29 24,500 23.29 6-Jan-10 23.56 23.72 23.56 23.69 40,800 23.69 5-Jan-10 23.74 23.89 23.56 23.89 33,100 23.89 4-Jan-10 23.53 23.82 23.45 23.69 41,500 23.69 31-Dec-09 23.32 23.44 23.20 23.21 26,100 23.21 30-Dec-09 23.48 23.48 23.21 23.41 25,200 23.41 29-Dec-09 23.58 23.59 23.29 23.39 140,600 23.39 28-Dec-09 23.22 23.44 23.20 23.33 25,600 23.33 24-Dec-09 23.15 23.24 23.00 23.21 9,700 23.21 23-Dec-09 23.27 23.40 23.16 23.21 13,600 23.21 22-Dec-09 22.81 23.27 22.81 23.27 72,400 23.27 21-Dec-09 22.39 22.51 22.28 22.36 23,500 22.36 18-Dec-09 22.39 22.65 22.39 22.51 26,400 22.51 17-Dec-09 22.23 22.53 22.23 22.38 32,400 22.38 16-Dec-09 22.78 22.88 22.59 22.68 16,900 22.68 15-Dec-09 22.61 22.92 22.61 22.89 21,200 22.89 14-Dec-09 22.97 22.97 22.64 22.87 18,900 22.87 11-Dec-09 22.70 22.87 22.69 22.75 14,100 22.75 10-Dec-09 22.86 22.91 22.71 22.74 30,900 22.74 9-Dec-09 23.00 23.13 22.74 23.04 112,500 23.04 8-Dec-09 22.79 22.92 22.63 22.92 74,800 22.92 7-Dec-09 22.04 22.22 22.04 22.10 13,700 22.10 4-Dec-09 22.33 22.41 22.01 22.16 36,700 22.16 3-Dec-09 22.45 22.45 22.11 22.14 16,300 22.14 2-Dec-09 22.19 22.42 22.15 22.27 49,200 22.27 1-Dec-09 22.00 22.45 22.00 22.24 61,800 22.24 30-Nov-09 21.70 21.87 21.58 21.77 65,300 21.77 27-Nov-09 20.96 22.49 20.96 21.40 41,600 21.40 25-Nov-09 20.74 21.24 20.56 21.13 127,200 21.13 24-Nov-09 19.91 20.14 19.67 20.14 130,400 20.14 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 * 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