Fanuc Corp (OP: FANUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2013 | 152.75 | 152.75 | 152.75 | 0 | -0.50(-0.33%) | |
| Aug 29, 2013 | 153.00 | 154.25 | 153.00 | 153.25 | 131 | +0.25(+0.16%) |
| Aug 28, 2013 | 154.50 | 154.50 | 153.00 | 153.00 | 154 | +3.00(+2.00%) |
| Aug 27, 2013 | 150.00 | 150.00 | 150.00 | 150.00 | 294 | -2.50(-1.64%) |
| Aug 26, 2013 | 152.50 | 152.50 | 152.50 | 152.50 | 70 | +0.50(+0.33%) |
| Aug 21, 2013 | 152.00 | 152.00 | 152.00 | 0 | +0.50(+0.33%) | |
| Aug 20, 2013 | 151.50 | 151.50 | 151.50 | 151.50 | 100 | -1.00(-0.66%) |
| Aug 19, 2013 | 152.50 | 152.50 | 152.50 | 152.50 | 100 | -3.50(-2.24%) |
| Aug 14, 2013 | 156.00 | 156.00 | 156.00 | 0 | +1.25(+0.81%) | |
| Aug 09, 2013 | 154.75 | 154.75 | 154.75 | 0 | -2.75(-1.75%) | |
| Aug 07, 2013 | 157.50 | 157.50 | 157.50 | 0 | -2.50(-1.56%) | |
| Aug 02, 2013 | 160.00 | 160.00 | 160.00 | 0 | +4.00(+2.56%) | |
| Aug 01, 2013 | 156.00 | 156.00 | 156.00 | 156.00 | 345 | +4.25(+2.80%) |
| Jul 29, 2013 | 151.75 | 151.75 | 151.75 | 0 | +4.85(+3.30%) | |
| Jul 26, 2013 | 146.90 | 146.90 | 146.90 | 146.90 | 10 | -2.10(-1.41%) |
| Jul 25, 2013 | 149.00 | 149.00 | 148.75 | 149.00 | 104 | +0.25(+0.17%) |
| Jul 22, 2013 | 148.75 | 148.75 | 148.75 | 148.75 | 0 | -1.50(-1.00%) |
| Jul 19, 2013 | 150.25 | 150.25 | 150.25 | 150.25 | 1 | +0.25(+0.17%) |
| Jul 18, 2013 | 152.50 | 152.50 | 150.00 | 150.00 | 765 | -3.50(-2.28%) |
| Jul 15, 2013 | 153.50 | 153.50 | 153.50 | 153.50 | 0 | +6.50(+4.42%) |
| Jul 10, 2013 | 147.00 | 147.00 | 147.00 | 0 | +3.50(+2.44%) | |
| Jul 03, 2013 | 143.50 | 143.50 | 143.50 | 143.50 | 0 | -1.25(-0.86%) |
| Jul 01, 2013 | 144.75 | 144.75 | 144.75 | 0 | -0.40(-0.28%) | |
| Jun 28, 2013 | 145.25 | 145.25 | 144.25 | 145.15 | 118 | +2.15(+1.50%) |
| Jun 27, 2013 | 143.00 | 143.00 | 143.00 | 143.00 | 100 | -0.25(-0.17%) |
| Jun 25, 2013 | 143.25 | 143.25 | 143.25 | 143.25 | 1,333 | -3.75(-2.55%) |
| Jun 24, 2013 | 146.00 | 147.00 | 145.25 | 147.00 | 261 | +2.00(+1.38%) |
| Jun 21, 2013 | 145.00 | 145.00 | 145.00 | 145.00 | 19 | -2.00(-1.36%) |
| Jun 20, 2013 | 146.00 | 147.00 | 146.00 | 147.00 | 90 | -6.25(-4.08%) |
| Jun 19, 2013 | 152.00 | 153.25 | 152.00 | 153.25 | 400 | -2.25(-1.45%) |
| Jun 18, 2013 | 155.50 | 155.50 | 155.50 | 155.50 | 94,620 | -0.25(-0.16%) |
| Jun 17, 2013 | 155.75 | 155.75 | 155.75 | 155.75 | 2 | +3.50(+2.30%) |
| Jun 14, 2013 | 153.15 | 153.15 | 152.25 | 152.25 | 135 | -2.25(-1.46%) |
| Jun 13, 2013 | 154.50 | 154.50 | 154.50 | 154.50 | 310 | +2.90(+1.91%) |
| Jun 12, 2013 | 151.60 | 151.60 | 151.60 | 151.60 | 2 | +1.35(+0.90%) |
| Jun 11, 2013 | 149.25 | 150.25 | 149.25 | 150.25 | 452 | +0.25(+0.17%) |
| Jun 10, 2013 | 154.00 | 153.50 | 150.00 | 150.00 | 568 | -4.00(-2.60%) |
| Jun 07, 2013 | 154.00 | 154.00 | 154.00 | 154.00 | 4,550 | +12.00(+8.45%) |
| Jun 06, 2013 | 142.00 | 142.00 | 142.00 | 142.00 | 618 | -3.00(-2.07%) |
| Jun 05, 2013 | 142.00 | 145.00 | 142.00 | 145.00 | 51 | -4.25(-2.85%) |
| Jun 04, 2013 | 148.00 | 149.25 | 148.00 | 149.25 | 259 | +6.25(+4.37%) |
| Jun 03, 2013 | 143.00 | 143.00 | 143.00 | 143.00 | 100 | -2.50(-1.72%) |
| May 30, 2013 | 145.50 | 145.50 | 145.50 | 145.50 | 0 | -4.50(-3.00%) |
| May 29, 2013 | 150.00 | 150.00 | 150.00 | 150.00 | 2 | -5.00(-3.23%) |
| May 24, 2013 | 155.00 | 155.00 | 155.00 | 0 | -1.25(-0.80%) | |
| May 23, 2013 | 154.00 | 156.25 | 154.00 | 156.25 | 206 | -8.75(-5.30%) |
| May 22, 2013 | 162.25 | 165.00 | 162.25 | 165.00 | 3,856 | +6.75(+4.27%) |
| May 21, 2013 | 158.25 | 158.25 | 158.25 | 158.25 | 100 | +1.75(+1.12%) |
| May 20, 2013 | 156.50 | 156.50 | 156.50 | 156.50 | 5 | -4.50(-2.80%) |
| May 16, 2013 | 161.00 | 161.00 | 161.00 | 161.00 | 0 | -3.00(-1.83%) |
| May 15, 2013 | 164.00 | 164.00 | 164.00 | 164.00 | 200 | +4.25(+2.66%) |
| May 13, 2013 | 162.00 | 162.00 | 159.75 | 159.75 | 1,610 | -0.25(-0.16%) |
| May 09, 2013 | 160.00 | 160.00 | 160.00 | 100 | +1.00(+0.63%) | |
| May 08, 2013 | 159.00 | 159.00 | 159.00 | 159.00 | 300 | +4.00(+2.58%) |
| May 07, 2013 | 155.00 | 155.00 | 155.00 | 155.00 | 2,844 | +0.00(+0.00%) |
| May 03, 2013 | 155.00 | 155.00 | 155.00 | 2,400 | +4.75(+3.16%) | |
| May 02, 2013 | 150.25 | 153.15 | 150.25 | 150.25 | 2,120 | -7.75(-4.91%) |
| Apr 25, 2013 | 158.00 | 158.00 | 158.00 | 0 | +8.00(+5.33%) | |
| Apr 22, 2013 | 150.00 | 150.00 | 150.00 | 150.00 | 1,800 | -5.00(-3.23%) |
| Apr 19, 2013 | 155.00 | 155.00 | 155.00 | 155.00 | 2,510 | +3.50(+2.31%) |
| Apr 18, 2013 | 151.25 | 152.75 | 151.25 | 151.50 | 26 | -3.75(-2.42%) |
| Apr 17, 2013 | 155.25 | 155.25 | 155.25 | 155.25 | 8 | +0.75(+0.49%) |
| Apr 15, 2013 | 154.50 | 154.50 | 154.50 | 0 | -1.50(-0.96%) | |
| Apr 12, 2013 | 156.00 | 156.00 | 156.00 | 156.00 | 5 | -2.25(-1.42%) |
| Apr 11, 2013 | 155.82 | 158.25 | 155.82 | 158.25 | 303 | +5.50(+3.60%) |
| Apr 08, 2013 | 152.75 | 152.75 | 152.75 | 0 | -2.75(-1.77%) | |
| Apr 05, 2013 | 155.50 | 155.50 | 152.50 | 155.50 | 2,567 | +0.00(+0.00%) |
| Apr 04, 2013 | 155.50 | 155.50 | 155.50 | 155.50 | 38 | +3.25(+2.13%) |
| Apr 03, 2013 | 152.25 | 152.25 | 152.25 | 152.25 | 2 | +0.00(+0.00%) |
| Apr 02, 2013 | 152.25 | 152.25 | 152.25 | 152.25 | 776 | -2.75(-1.77%) |
| Apr 01, 2013 | 155.00 | 155.00 | 155.00 | 155.00 | 2 | +2.50(+1.64%) |
| Mar 28, 2013 | 154.50 | 155.00 | 152.50 | 152.50 | 2,603 | -3.75(-2.40%) |
| Mar 27, 2013 | 156.25 | 156.25 | 156.25 | 156.25 | 1,505 | +2.25(+1.46%) |
| Mar 26, 2013 | 154.00 | 154.00 | 154.00 | 154.00 | 2,500 | -1.00(-0.65%) |
| Mar 25, 2013 | 150.00 | 155.00 | 150.00 | 155.00 | 62 | -0.25(-0.16%) |
| Mar 22, 2013 | 155.25 | 155.25 | 155.25 | 155.25 | 300 | -5.25(-3.27%) |
| Mar 21, 2013 | 160.50 | 160.50 | 160.50 | 160.50 | 100 | +6.75(+4.39%) |
| Mar 19, 2013 | 153.75 | 153.75 | 153.75 | 7,800 | +2.75(+1.82%) | |
| Mar 18, 2013 | 151.00 | 151.00 | 151.00 | 151.00 | 1 | +2.50(+1.68%) |
| Mar 14, 2013 | 148.50 | 148.50 | 148.50 | 1,100 | +0.50(+0.34%) | |
| Mar 13, 2013 | 148.00 | 148.00 | 148.00 | 148.00 | 300 | -1.00(-0.67%) |
| Mar 12, 2013 | 149.00 | 149.00 | 149.00 | 149.00 | 140 | -1.25(-0.83%) |
| Mar 11, 2013 | 150.25 | 150.25 | 150.25 | 150.25 | 30 | -1.50(-0.99%) |
| Mar 08, 2013 | 151.50 | 151.75 | 150.50 | 151.75 | 3,624 | +2.00(+1.34%) |
| Mar 07, 2013 | 149.75 | 149.75 | 149.75 | 149.75 | 100 | +1.75(+1.18%) |
| Mar 04, 2013 | 148.00 | 148.00 | 148.00 | 1,700 | -5.25(-3.43%) | |
| Feb 26, 2013 | 153.25 | 153.25 | 153.25 | 0 | -1.00(-0.65%) | |
| Feb 25, 2013 | 154.25 | 154.25 | 154.25 | 154.25 | 7 | -2.75(-1.75%) |
| Feb 22, 2013 | 157.00 | 157.00 | 157.00 | 157.00 | 150 | +4.00(+2.61%) |
| Feb 21, 2013 | 153.00 | 153.00 | 152.28 | 153.00 | 563 | -3.00(-1.92%) |
| Feb 20, 2013 | 156.00 | 156.00 | 156.00 | 156.00 | 3,108 | -6.00(-3.70%) |
| Feb 15, 2013 | 162.00 | 162.00 | 162.00 | 6,489 | +1.00(+0.62%) | |
| Feb 14, 2013 | 160.50 | 161.00 | 160.50 | 161.00 | 119 | +7.00(+4.55%) |
| Feb 13, 2013 | 154.00 | 154.00 | 154.00 | 154.00 | 200 | +0.00(+0.00%) |
| Feb 12, 2013 | 154.00 | 154.00 | 154.00 | 154.00 | 100 | -6.75(-4.20%) |
| Feb 08, 2013 | 160.75 | 160.75 | 160.75 | 0 | +3.75(+2.39%) | |
| Feb 07, 2013 | 157.00 | 157.00 | 157.00 | 157.00 | 150 | +4.00(+2.61%) |
| Feb 05, 2013 | 153.00 | 153.00 | 153.00 | 0 | +0.00(+0.00%) | |
| Feb 04, 2013 | 154.50 | 156.00 | 153.00 | 153.00 | 508 | -2.00(-1.29%) |
| Feb 01, 2013 | 155.00 | 155.00 | 155.00 | 155.00 | 103 | -1.00(-0.64%) |
| Jan 31, 2013 | 156.00 | 156.00 | 155.25 | 156.00 | 139 | -2.25(-1.42%) |
| Jan 30, 2013 | 158.25 | 158.51 | 158.25 | 158.25 | 24 | +4.05(+2.63%) |
| Jan 29, 2013 | 154.20 | 154.20 | 154.20 | 154.20 | 15 | +5.45(+3.66%) |
| Jan 28, 2013 | 148.25 | 148.75 | 148.25 | 148.75 | 623 | -9.75(-6.15%) |
| Jan 23, 2013 | 158.50 | 158.50 | 158.50 | 1,200 | +0.10(+0.06%) | |
| Jan 22, 2013 | 160.00 | 160.00 | 158.40 | 158.40 | 111 | -4.35(-2.67%) |
| Jan 16, 2013 | 162.75 | 162.75 | 162.75 | 0 | -12.25(-7.00%) | |
| Jan 14, 2013 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | +0.00(+0.00%) |
| Jan 12, 2013 | 174.00 | 175.00 | 174.00 | 175.00 | 546 | +0.00(+0.00%) |
| Jan 11, 2013 | 174.00 | 175.00 | 174.00 | 175.00 | 546 | -5.00(-2.78%) |
| Jan 10, 2013 | 179.90 | 180.50 | 177.00 | 180.00 | 1,573 | +0.50(+0.28%) |
| Jan 08, 2013 | 179.50 | 179.50 | 179.50 | 0 | -2.00(-1.10%) | |
| Jan 07, 2013 | 181.50 | 181.50 | 181.50 | 181.50 | 22 | -9.50(-4.97%) |
| Jan 03, 2013 | 191.00 | 191.00 | 191.00 | 191.00 | 0 | +5.75(+3.10%) |
| Dec 31, 2012 | 185.25 | 185.25 | 185.25 | 0 | -1.25(-0.67%) | |
| Dec 28, 2012 | 182.75 | 186.50 | 182.75 | 186.50 | 1,114 | +2.00(+1.08%) |
| Dec 27, 2012 | 184.50 | 184.50 | 184.50 | 184.50 | 66 | +5.50(+3.07%) |
| Dec 24, 2012 | 179.00 | 179.00 | 179.00 | 0 | +0.25(+0.14%) | |
| Dec 21, 2012 | 177.36 | 180.00 | 176.50 | 178.75 | 1,318 | -2.00(-1.11%) |
| Dec 20, 2012 | 180.75 | 180.75 | 180.75 | 180.75 | 100 | -3.25(-1.77%) |
| Dec 19, 2012 | 184.00 | 184.00 | 184.00 | 184.00 | 3 | +2.00(+1.10%) |
| Dec 18, 2012 | 181.25 | 182.00 | 181.25 | 182.00 | 200 | -1.25(-0.68%) |
| Dec 17, 2012 | 181.71 | 183.25 | 181.71 | 183.25 | 3,600 | +2.70(+1.50%) |
| Dec 14, 2012 | 180.55 | 183.60 | 180.55 | 180.55 | 3,812 | -0.45(-0.25%) |
| Dec 13, 2012 | 180.00 | 181.00 | 180.00 | 181.00 | 22 | +6.00(+3.43%) |
| Dec 11, 2012 | 175.00 | 175.00 | 175.00 | 0 | +1.00(+0.57%) | |
| Dec 10, 2012 | 174.30 | 174.30 | 172.70 | 174.00 | 1,224 | +1.00(+0.58%) |
| Dec 07, 2012 | 173.00 | 173.00 | 173.00 | 173.00 | 101 | +0.00(+0.00%) |
| Dec 06, 2012 | 173.00 | 173.00 | 173.00 | 173.00 | 484 | +4.00(+2.37%) |
| Dec 04, 2012 | 169.00 | 169.00 | 169.00 | 0 | -2.40(-1.40%) | |
| Nov 30, 2012 | 169.50 | 171.40 | 169.50 | 171.40 | 202 | +1.40(+0.82%) |
| Nov 29, 2012 | 170.00 | 170.00 | 170.00 | 170.00 | 300 | +3.25(+1.95%) |
| Nov 28, 2012 | 167.75 | 167.75 | 166.75 | 166.75 | 26 | -4.75(-2.77%) |
| Nov 27, 2012 | 171.50 | 171.50 | 171.50 | 171.50 | 311 | +0.50(+0.30%) |
| Nov 26, 2012 | 171.00 | 171.00 | 171.00 | 171.00 | 971 | +2.00(+1.18%) |
| Nov 21, 2012 | 169.00 | 169.00 | 169.00 | 0 | +2.00(+1.20%) | |
| Nov 20, 2012 | 168.57 | 168.57 | 167.00 | 167.00 | 15,000 | +8.50(+5.36%) |
| Nov 15, 2012 | 158.50 | 158.50 | 158.50 | 0 | +0.50(+0.32%) | |
| Nov 14, 2012 | 152.00 | 158.00 | 152.00 | 158.00 | 102 | -0.25(-0.16%) |
| Nov 12, 2012 | 158.25 | 158.25 | 158.25 | 0 | -2.00(-1.25%) | |
| Nov 09, 2012 | 160.25 | 160.25 | 160.25 | 160.25 | 4 | -0.75(-0.47%) |
| Nov 08, 2012 | 161.25 | 161.25 | 159.75 | 161.00 | 21 | -3.75(-2.28%) |
| Nov 07, 2012 | 162.50 | 165.00 | 162.50 | 164.75 | 59 | -2.02(-1.21%) |
| Nov 05, 2012 | 166.77 | 166.77 | 166.77 | 0 | -0.23(-0.14%) | |
| Nov 02, 2012 | 167.00 | 167.00 | 167.00 | 167.00 | 4 | +6.42(+4.00%) |
| Nov 01, 2012 | 160.58 | 160.58 | 160.58 | 160.58 | 2,300 | +2.33(+1.47%) |
| Oct 26, 2012 | 158.25 | 158.25 | 158.25 | 0 | -4.75(-2.91%) | |
| Oct 23, 2012 | 163.00 | 163.00 | 163.00 | 0 | -5.33(-3.17%) | |
| Oct 19, 2012 | 168.33 | 168.33 | 168.33 | 168.33 | 224 | +10.07(+6.36%) |
| Oct 18, 2012 | 158.26 | 158.26 | 158.26 | 158.26 | 600 | -1.74(-1.09%) |
| Oct 16, 2012 | 160.00 | 160.00 | 160.00 | 0 | +1.25(+0.79%) | |
| Oct 15, 2012 | 160.50 | 160.50 | 158.75 | 158.75 | 66 | -0.25(-0.16%) |
| Oct 10, 2012 | 159.00 | 159.00 | 159.00 | 0 | -2.00(-1.24%) | |
| Oct 09, 2012 | 161.00 | 161.00 | 161.00 | 161.00 | 7 | -3.00(-1.83%) |
| Oct 08, 2012 | 164.00 | 164.00 | 164.00 | 164.00 | 5 | -0.50(-0.30%) |
| Oct 04, 2012 | 164.50 | 164.50 | 164.50 | 164.50 | 0 | +2.75(+1.70%) |
| Oct 02, 2012 | 161.75 | 161.75 | 161.75 | 0 | +0.75(+0.47%) | |
| Sep 28, 2012 | 161.00 | 161.00 | 161.00 | 161.00 | 0 | +0.25(+0.16%) |
| Sep 26, 2012 | 160.75 | 160.75 | 160.75 | 0 | -8.95(-5.27%) | |
| Sep 25, 2012 | 169.70 | 169.70 | 169.70 | 169.70 | 104 | +0.20(+0.12%) |
| Sep 24, 2012 | 171.25 | 171.25 | 169.50 | 169.50 | 52 | -4.20(-2.42%) |
| Sep 21, 2012 | 173.70 | 173.70 | 173.70 | 173.70 | 100 | -1.80(-1.03%) |
| Sep 20, 2012 | 175.75 | 175.75 | 175.50 | 175.50 | 114 | -2.50(-1.40%) |
| Sep 19, 2012 | 176.50 | 178.00 | 176.50 | 178.00 | 701 | +2.00(+1.14%) |
| Sep 18, 2012 | 177.50 | 177.50 | 176.00 | 176.00 | 207 | -0.75(-0.42%) |
| Sep 17, 2012 | 176.75 | 176.75 | 176.75 | 176.75 | 4 | +0.50(+0.28%) |
| Sep 14, 2012 | 176.25 | 176.25 | 176.25 | 176.25 | 402 | +6.75(+3.98%) |
| Sep 12, 2012 | 169.50 | 169.50 | 169.50 | 0 | +5.18(+3.15%) | |
| Sep 07, 2012 | 164.32 | 164.32 | 164.32 | 0 | +3.57(+2.22%) | |
| Sep 05, 2012 | 160.75 | 160.75 | 160.75 | 0 | -2.75(-1.68%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.