Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	293.00	299.49	293.00	298.01	5,925	-1.45(-0.48%)
Jun 29, 2012	293.00	299.49	293.00	299.46	6,480	+12.73(+4.44%)
Jun 28, 2012	285.05	290.70	284.00	286.73	1,325	+2.30(+0.81%)
Jun 27, 2012	280.55	287.71	280.55	284.43	2,305	+1.68(+0.59%)
Jun 26, 2012	280.53	284.50	280.50	282.75	4,184	+2.24(+0.80%)
Jun 25, 2012	282.86	286.75	280.51	280.51	1,325	-11.04(-3.79%)
Jun 22, 2012	285.81	291.60	285.81	291.55	3,164	+4.69(+1.63%)
Jun 21, 2012	292.25	293.71	286.86	286.86	2,834	-5.81(-1.99%)
Jun 20, 2012	292.00	293.45	289.50	292.67	8,256	+1.47(+0.50%)
Jun 19, 2012	287.41	292.10	287.41	291.20	42,779	+4.41(+1.54%)
Jun 18, 2012	285.66	289.25	285.57	286.79	2,996	-1.71(-0.59%)
Jun 15, 2012	288.39	288.50	281.06	288.50	1,504	+2.32(+0.81%)
Jun 14, 2012	281.06	288.49	281.06	286.18	2,604	+1.69(+0.59%)
Jun 13, 2012	283.22	285.36	280.44	284.49	2,280	+0.55(+0.19%)
Jun 12, 2012	282.61	286.90	282.61	283.94	772	+5.44(+1.95%)
Jun 11, 2012	281.95	282.12	278.50	278.50	1,232	-2.90(-1.03%)
Jun 08, 2012	280.97	281.40	277.87	281.40	2,108	-2.75(-0.97%)
Jun 07, 2012	282.06	287.99	282.06	284.15	7,166	+0.56(+0.20%)
Jun 06, 2012	280.60	286.08	280.59	283.59	2,060	+2.10(+0.75%)
Jun 05, 2012	274.57	281.49	274.57	281.49	2,609	+7.99(+2.92%)
Jun 04, 2012	269.87	274.07	269.87	273.50	2,310	-0.85(-0.31%)
Jun 02, 2012	273.06	275.57	270.00	274.35	1,877	+0.00(+0.00%)

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.

Mitsui & Company ADR (OP: MITSY )

Historical Prices

Sections

Services

Contact Information

Follow Us