Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 8:46PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

OLYMPUS CORP SP ADR (OCPNY.PK)

On Dec 18: 32.15   0.85 (2.58%)

MORE ON OCPNY.PK

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* 18-Dec-09 32.15 32.15 32.15 32.15 1,300 32.15 17-Dec-09 33.25 33.25 33.00 33.00 1,400 33.00 16-Dec-09 33.55 33.60 33.55 33.60 1,000 33.60 15-Dec-09 32.86 32.99 32.86 32.99 2,300 32.99 14-Dec-09 33.30 33.30 33.30 33.30 200 33.30 11-Dec-09 33.50 33.50 33.50 33.50 0 33.50 10-Dec-09 33.50 33.50 33.50 33.50 0 33.50 9-Dec-09 33.50 33.50 33.50 33.50 200 33.50 8-Dec-09 33.35 33.35 33.35 33.35 600 33.35 7-Dec-09 32.82 32.82 32.82 32.82 400 32.82 4-Dec-09 32.69 32.90 31.86 32.60 2,100 32.60 3-Dec-09 32.35 32.35 32.00 32.16 800 32.16 2-Dec-09 31.00 31.00 31.00 31.00 400 31.00 1-Dec-09 31.75 31.90 31.75 31.90 1,400 31.90 30-Nov-09 30.54 30.54 30.35 30.35 7,600 30.35 27-Nov-09 29.60 29.60 29.60 29.60 400 29.60 25-Nov-09 31.15 31.35 31.15 31.35 5,900 31.35 24-Nov-09 30.60 30.60 30.60 30.60 0 30.60 23-Nov-09 30.60 30.60 30.60 30.60 0 30.60 20-Nov-09 30.60 30.60 30.60 30.60 0 30.60 19-Nov-09 30.75 31.05 30.60 30.60 700 30.60 18-Nov-09 31.85 31.85 31.55 31.80 6,000 31.80 17-Nov-09 32.10 32.10 31.95 32.09 2,800 32.09 16-Nov-09 33.55 33.55 32.96 32.99 1,900 32.99 13-Nov-09 32.11 32.32 32.10 32.30 2,800 32.30 12-Nov-09 32.56 32.56 32.56 32.56 400 32.56 11-Nov-09 32.05 32.05 32.05 32.05 200 32.05 10-Nov-09 31.72 31.95 31.72 31.95 4,300 31.95 9-Nov-09 31.25 32.05 31.25 32.03 106,700 32.03 6-Nov-09 31.01 31.65 31.01 31.12 19,800 31.12 5-Nov-09 30.75 30.95 30.35 30.43 600 30.43 4-Nov-09 31.41 31.41 31.41 31.41 200 31.41 3-Nov-09 31.40 31.43 31.40 31.43 300 31.43 2-Nov-09 31.75 31.75 31.75 31.75 900 31.75 30-Oct-09 29.70 29.70 29.70 29.70 0 29.70 29-Oct-09 29.30 29.93 29.30 29.70 5,200 29.70 28-Oct-09 29.80 29.80 29.80 29.80 0 29.80 27-Oct-09 29.80 29.80 29.80 29.80 0 29.80 26-Oct-09 30.06 30.60 29.76 29.80 5,700 29.80 23-Oct-09 30.04 30.04 29.87 29.87 2,000 29.87 22-Oct-09 29.72 29.72 29.72 29.72 100 29.72 21-Oct-09 30.84 30.84 30.40 30.40 700 30.40 20-Oct-09 30.56 30.56 30.30 30.30 1,300 30.30 19-Oct-09 30.16 30.50 30.16 30.50 1,600 30.50 16-Oct-09 30.12 30.12 29.68 29.68 700 29.68 15-Oct-09 29.31 29.33 29.31 29.33 500 29.33 14-Oct-09 30.35 30.50 30.30 30.50 1,500 30.50 13-Oct-09 30.05 30.05 30.05 30.05 1,300 30.05 12-Oct-09 29.55 29.55 29.55 29.55 1,700 29.55 9-Oct-09 29.40 29.70 29.40 29.58 2,300 29.58 8-Oct-09 28.10 28.41 27.90 28.31 25,300 28.31 7-Oct-09 26.52 26.52 26.52 26.52 0 26.52 6-Oct-09 26.50 26.52 26.50 26.52 400 26.52 5-Oct-09 25.14 25.46 25.14 25.46 1,500 25.46 2-Oct-09 24.88 25.14 24.88 24.88 1,700 24.88 1-Oct-09 25.50 25.50 25.50 25.50 500 25.50 30-Sep-09 26.10 26.20 26.00 26.20 2,900 26.20 29-Sep-09 26.25 26.25 26.25 26.25 0 26.25 28-Sep-09 26.25 26.25 26.25 26.25 300 26.25 25-Sep-09 27.20 27.30 27.20 27.20 1,700 27.20 24-Sep-09 27.45 27.45 27.27 27.27 1,400 27.27 23-Sep-09 26.97 27.30 26.97 27.11 15,000 27.11 22-Sep-09 26.83 26.83 26.83 26.83 0 26.83 21-Sep-09 26.79 26.83 26.79 26.83 500 26.83 18-Sep-09 27.50 27.50 27.03 27.35 700 27.35 17-Sep-09 27.50 27.95 27.50 27.95 300 27.95 * 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