RICOY.OB: Historical Prices for RICOH CO LTD SP ADR - Yahoo! Finance

MORE ON RICOY.OB

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	66.50	67.00	66.40	67.00	1,100	67.00
24-Nov-09	66.00	66.55	66.00	66.25	800	66.25
23-Nov-09	65.74	66.69	65.74	66.69	1,600	66.69
20-Nov-09	66.00	66.49	65.61	65.63	3,000	65.63
19-Nov-09	65.00	65.00	64.09	64.09	3,000	64.09
18-Nov-09	65.80	65.80	65.80	65.80	0	65.80
17-Nov-09	66.80	66.80	65.80	65.80	800	65.80
16-Nov-09	67.05	68.15	67.05	67.75	900	67.75
13-Nov-09	68.20	68.20	68.19	68.19	900	68.19
12-Nov-09	67.50	67.50	67.50	67.50	200	67.50
11-Nov-09	68.80	69.70	68.80	69.70	43,900	69.70
10-Nov-09	68.20	68.40	67.75	67.75	1,300	67.75
9-Nov-09	68.50	69.64	68.50	69.00	6,600	69.00
6-Nov-09	68.34	68.34	67.35	67.75	1,200	67.75
5-Nov-09	67.77	68.75	67.77	68.00	800	68.00
4-Nov-09	68.05	68.05	67.01	67.77	1,200	67.77
3-Nov-09	67.65	67.75	67.50	67.75	1,200	67.75
2-Nov-09	68.20	68.20	67.75	67.75	1,200	67.75
30-Oct-09	69.25	69.75	67.50	68.00	8,700	68.00
29-Oct-09	67.95	68.75	67.95	68.27	2,000	68.27
28-Oct-09	67.84	67.84	67.84	67.84	200	67.84
27-Oct-09	68.44	69.05	67.05	67.05	1,300	67.05
26-Oct-09	68.70	68.70	67.90	67.90	500	67.90
23-Oct-09	67.30	67.75	66.50	66.50	9,900	66.50
22-Oct-09	67.79	68.37	67.78	68.37	4,800	68.37
21-Oct-09	68.01	69.10	68.01	69.10	6,700	69.10
20-Oct-09	68.85	69.55	68.62	69.24	5,000	69.24
19-Oct-09	69.50	69.95	69.50	69.95	500	69.95
16-Oct-09	69.50	70.24	69.50	69.61	41,700	69.61
15-Oct-09	70.10	70.25	70.10	70.25	17,200	70.25
14-Oct-09	70.00	71.44	70.00	71.44	29,800	71.44
13-Oct-09	70.00	70.00	69.55	69.55	5,500	69.55
12-Oct-09	68.90	68.90	68.85	68.85	1,000	68.85
9-Oct-09	68.50	69.50	68.45	69.50	1,200	69.50
8-Oct-09	68.70	69.50	68.70	69.00	5,200	69.00
7-Oct-09	68.10	69.10	68.09	69.06	1,400	69.06
6-Oct-09	68.90	68.90	67.67	67.67	800	67.67
5-Oct-09	67.85	68.53	67.50	68.45	3,600	68.45
2-Oct-09	67.95	68.95	67.35	67.35	3,000	67.35
1-Oct-09	70.50	70.55	68.85	68.85	24,300	68.85
30-Sep-09	71.97	72.01	71.96	72.00	4,800	72.00
29-Sep-09	72.00	72.00	71.63	71.63	400	71.63
28-Sep-09	71.71	71.73	71.16	71.20	6,900	71.20
25-Sep-09	72.70	73.70	72.70	73.05	39,600	73.05
24-Sep-09	75.95	75.95	74.50	74.95	54,000	74.95
23-Sep-09	73.00	73.44	72.75	72.75	3,600	72.75
22-Sep-09	73.75	74.00	73.00	73.00	900	73.00
21-Sep-09	71.55	72.50	71.50	71.85	2,800	71.85
18-Sep-09	73.10	73.10	73.10	73.10	700	73.10
17-Sep-09	74.45	75.25	73.95	73.95	5,700	73.95
16-Sep-09	74.40	74.40	73.55	73.56	54,000	73.56
15-Sep-09	72.24	72.30	71.75	72.26	1,500	72.26
14-Sep-09	74.05	74.05	74.05	74.05	200	74.05
11-Sep-09	75.76	76.25	75.75	76.25	1,300	76.25
10-Sep-09	76.15	77.25	76.15	77.25	1,900	77.25
9-Sep-09	74.00	74.80	74.00	74.30	3,200	74.30
8-Sep-09	74.25	74.75	74.00	74.55	1,400	74.55
4-Sep-09	71.20	71.20	71.14	71.14	400	71.14
3-Sep-09	71.50	71.54	70.61	70.61	1,600	70.61
2-Sep-09	72.00	73.00	71.60	71.65	13,500	71.65
1-Sep-09	72.90	73.15	72.65	72.65	1,800	72.65
31-Aug-09	72.49	72.49	72.49	72.49	900	72.49
28-Aug-09	73.80	73.90	73.79	73.90	600	73.90
27-Aug-09	70.60	71.85	70.60	70.85	1,100	70.85
26-Aug-09	72.25	72.25	72.15	72.20	1,900	72.20
25-Aug-09	70.70	71.45	70.70	71.40	3,000	71.40
* 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

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.