Stock Quote for NYSE, HIT

HIT

HITACHI LTD ADR

11/20/09 17:17

LAST: 28.28	CHANGE: 0.45	OPEN: 28.06	HIGH: 28.36	ASK: 112.66	VOLUME: 69,461
LAST: 28.28	CHANGE(%): 1.62	PREV: 27.83	LOW: 28.02	BID: 37.45	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	28.06	28.36	28.02	28.28	69,300
11/19/09	28.46	28.46	27.71	27.83	87,600
11/18/09	28.97	28.97	28.66	28.85	70,000
11/17/09	29.74	29.74	29.25	29.48	67,000
11/16/09	30.15	30.64	30.15	30.45	123,100
11/13/09	32.85	32.88	32.54	32.64	134,300
11/12/09	32.96	33.22	32.81	32.90	97,900
11/11/09	33.40	33.72	33.35	33.40	150,700
11/10/09	33.03	33.43	33.03	33.38	41,300
11/09/09	33.38	33.55	33.19	33.50	36,400
11/06/09	33.28	33.85	33.28	33.79	48,200
11/05/09	32.62	32.62	32.12	32.32	70,500
11/04/09	32.47	32.74	32.31	32.37	59,800
11/03/09	32.00	32.35	31.83	32.33	43,600
11/02/09	32.38	32.64	32.08	32.25	130,700
10/30/09	32.63	32.69	32.04	32.13	61,200
10/29/09	31.90	32.40	31.90	32.27	36,700
10/28/09	32.47	32.57	31.52	31.81	49,500
10/27/09	33.18	33.36	32.95	32.97	228,200
10/26/09	32.58	33.08	32.35	32.79	301,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist