NTDOY.PK: Historical Prices for NINTENDO CO LTD ADR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	31.25	31.85	31.15	31.37	100,100	31.37
24-Nov-09	31.05	31.25	30.85	30.93	153,400	30.93
23-Nov-09	31.05	31.36	31.00	31.20	140,000	31.20
20-Nov-09	30.76	30.99	30.75	30.98	98,200	30.98
19-Nov-09	31.22	31.40	30.70	30.80	341,600	30.80
18-Nov-09	31.61	31.85	31.26	31.35	149,200	31.35
17-Nov-09	32.05	32.05	31.65	31.80	85,600	31.80
16-Nov-09	32.00	32.60	32.00	32.36	187,600	32.36
13-Nov-09	32.20	32.28	31.85	31.86	179,200	31.86
12-Nov-09	32.00	32.45	32.00	32.24	315,600	32.24
11-Nov-09	32.30	32.50	32.00	32.04	544,000	32.04
10-Nov-09	32.50	33.00	32.50	32.60	103,700	32.60
9-Nov-09	32.91	33.28	32.91	33.16	141,500	33.16
6-Nov-09	33.05	33.36	33.05	33.27	231,100	33.27
5-Nov-09	32.99	33.30	32.75	33.17	250,100	33.17
4-Nov-09	32.20	32.64	32.20	32.24	233,800	32.24
3-Nov-09	31.70	31.90	31.55	31.84	675,500	31.84
2-Nov-09	32.00	32.49	31.85	32.00	688,700	32.00
30-Oct-09	31.55	31.84	31.05	31.41	482,500	31.41
29-Oct-09	32.65	33.00	31.15	31.25	807,300	31.25
28-Oct-09	32.95	33.48	32.82	32.95	935,100	32.95
27-Oct-09	33.00	33.00	32.54	32.61	324,200	32.61
26-Oct-09	33.50	33.50	32.76	32.92	269,800	32.92
23-Oct-09	33.40	33.60	33.01	33.15	563,200	33.15
22-Oct-09	33.25	33.75	33.25	33.69	134,500	33.69
21-Oct-09	33.35	33.79	33.30	33.30	552,700	33.30
20-Oct-09	33.20	33.60	32.90	33.09	175,600	33.09
19-Oct-09	32.95	33.41	32.85	33.28	87,300	33.28
16-Oct-09	32.55	34.05	32.55	33.00	354,500	33.00
15-Oct-09	32.35	32.35	31.98	32.16	82,800	32.16
14-Oct-09	32.40	32.95	31.91	32.69	137,800	32.69
13-Oct-09	32.40	32.40	31.80	31.86	518,500	31.86
12-Oct-09	33.30	33.45	32.75	33.25	165,200	33.25
9-Oct-09	33.05	33.43	32.95	33.17	454,500	33.17
8-Oct-09	32.00	32.18	31.80	31.91	954,400	31.91
7-Oct-09	30.65	30.85	30.46	30.63	227,200	30.63
6-Oct-09	30.97	31.11	30.02	30.74	370,000	30.74
5-Oct-09	31.05	31.20	31.00	31.10	245,400	31.10
2-Oct-09	31.59	31.59	31.05	31.27	130,000	31.27
1-Oct-09	31.71	31.71	31.05	31.05	228,500	31.05
30-Sep-09	31.61	31.85	31.38	31.57	903,800	31.57
29-Sep-09	32.25	32.25	31.70	31.70	159,000	31.70
28-Sep-09	32.60	32.85	32.40	32.65	345,700	32.65
25-Sep-09	33.10	33.41	33.01	33.22	338,700	33.22
24-Sep-09	33.40	34.00	32.96	33.11	567,100	33.11
23-Sep-09	32.75	33.10	32.65	32.78	672,900	32.78
22-Sep-09	33.10	33.88	32.61	32.70	652,400	32.70
21-Sep-09	32.75	33.25	32.70	33.01	404,500	33.01
18-Sep-09	33.31	33.68	33.31	33.61	70,200	33.61
17-Sep-09	33.55	33.95	33.52	33.61	296,300	33.61
16-Sep-09	34.00	34.01	33.63	33.80	434,800	33.80
15-Sep-09	34.10	34.24	33.80	34.02	189,200	34.02
14-Sep-09	34.25	34.70	34.16	34.55	413,000	34.55
11-Sep-09	34.00	34.55	34.00	34.25	92,500	34.25
10-Sep-09	33.69	33.85	33.45	33.80	182,200	33.80
9-Sep-09	33.20	33.59	33.06	33.41	86,800	33.41
8-Sep-09	33.05	33.20	32.82	32.87	157,000	32.87
4-Sep-09	32.70	33.10	32.60	33.05	183,400	33.05
3-Sep-09	33.60	33.60	33.15	33.30	472,900	33.30
2-Sep-09	33.65	33.90	33.61	33.69	472,200	33.69
1-Sep-09	33.70	33.85	33.10	33.26	676,600	33.26
31-Aug-09	33.84	33.84	33.43	33.55	495,300	33.55
28-Aug-09	33.30	33.60	33.15	33.41	1,058,300	33.41
27-Aug-09	32.21	32.90	32.21	32.70	1,743,900	32.70
26-Aug-09	32.45	32.45	31.85	32.03	527,800	32.03
25-Aug-09	31.60	32.15	31.60	32.13	905,100	32.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions