Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	277.54	282.14	277.54	280.75	1,283	+0.89(+0.32%)
Aug 30, 2012	282.66	286.40	279.86	279.86	1,565	-7.99(-2.78%)
Aug 29, 2012	283.55	287.85	283.55	287.85	1,189	+0.95(+0.33%)
Aug 27, 2012	286.06	291.70	286.06	286.90	3,787	-7.14(-2.43%)
Aug 24, 2012	297.00	297.00	291.90	294.04	1,907	-5.16(-1.72%)
Aug 23, 2012	306.00	306.00	299.20	299.20	1,086	-2.50(-0.83%)
Aug 22, 2012	302.50	303.50	297.27	301.70	2,687	-0.80(-0.26%)
Aug 21, 2012	300.17	305.15	300.17	302.50	2,520	-4.50(-1.47%)
Aug 20, 2012	302.09	307.00	302.04	307.00	1,545	+1.00(+0.33%)
Aug 17, 2012	306.52	306.52	302.37	306.00	1,059	+4.59(+1.52%)
Aug 16, 2012	299.56	303.55	299.56	301.41	735	+1.41(+0.47%)
Aug 15, 2012	300.50	300.95	296.80	300.00	2,696	+4.00(+1.35%)
Aug 14, 2012	295.12	299.28	295.12	296.00	1,795	-8.25(-2.71%)
Aug 13, 2012	300.41	304.58	300.40	304.25	4,276	+3.17(+1.05%)
Aug 11, 2012	299.04	303.33	299.04	301.08	1,858	+0.00(+0.00%)
Aug 10, 2012	299.04	303.33	299.04	301.08	1,858	-2.92(-0.96%)
Aug 09, 2012	301.03	304.80	301.03	304.00	1,691	+3.75(+1.25%)
Aug 08, 2012	298.87	302.14	298.87	300.25	1,165	-0.75(-0.25%)
Aug 07, 2012	300.98	302.50	295.10	301.00	2,536	+3.50(+1.18%)
Aug 06, 2012	290.57	297.50	290.57	297.50	1,821	+3.00(+1.02%)
Aug 03, 2012	289.44	297.00	289.44	294.50	1,560	+4.80(+1.66%)
Aug 02, 2012	290.06	295.00	288.11	289.70	4,262	-5.60(-1.90%)

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