Secom Co Ltd ADR Recent Share Price (USX:SOMLY)

USX:SOMLY - SECOM Co Ltd Secom Co Ltd ADR
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jan 2011	USD	11.86	11.86	11.71	11.81	11.81	-0.11 (-0.92%)	11,333
3 Jan 2011	USD	11.855	11.92	11.8	11.92	11.92	+0.07 (+0.59%)	3,688
31 Dec 2010	USD	11.7	11.9	11.7	11.85	11.85	+0.02 (+0.17%)	7,575
30 Dec 2010	USD	11.75	11.84	11.75	11.83	11.83	+0.05 (+0.42%)	11,349
29 Dec 2010	USD	11.65	11.93	11.65	11.78	11.78	+0.13 (+1.12%)	26,563
28 Dec 2010	USD	11.8	11.8	11.57	11.65	11.65	+0.09 (+0.78%)	34,282
27 Dec 2010	USD	11.67	11.67	11.56	11.56	11.56	+0.03 (+0.26%)	16,643
24 Dec 2010	USD	11.53	11.53	11.53	11.53	11.53	0.0 (0.0%)	0
23 Dec 2010	USD	11.51	11.59	11.51	11.53	11.53	-0.07 (-0.60%)	29,514
22 Dec 2010	USD	11.47	11.6	11.47	11.6	11.6	+0.02 (+0.17%)	24,321
21 Dec 2010	USD	11.7	11.7	11.56	11.58	11.58	-0.02 (-0.17%)	47,732
20 Dec 2010	USD	11.49	11.62	11.46	11.6	11.6	-0.01 (-0.09%)	16,844
17 Dec 2010	USD	11.6	11.63	11.52	11.61	11.61	+0.06 (+0.52%)	16,637
16 Dec 2010	USD	11.5	11.55	11.45	11.55	11.55	+0.2 (+1.76%)	14,282
15 Dec 2010	USD	11.47	11.51	11.33	11.35	11.35	-0.24 (-2.07%)	22,740
14 Dec 2010	USD	11.49	11.6	11.49	11.59	11.59	+0.04 (+0.35%)	4,946
13 Dec 2010	USD	11.54	11.63	11.54	11.55	11.55	+0.15 (+1.32%)	10,008
10 Dec 2010	USD	11.38	11.58	11.38	11.4	11.4	-0.01 (-0.09%)	6,372
9 Dec 2010	USD	11.6	11.6	11.4	11.41	11.41	-0.04 (-0.35%)	9,069
8 Dec 2010	USD	11.55	11.55	11.41	11.45	11.45	+0.07 (+0.62%)	15,804
7 Dec 2010	USD	11.5	11.51	11.38	11.38	11.38	-0.02 (-0.18%)	6,324
6 Dec 2010	USD	11.5	11.5	11.3	11.4	11.4	+0.14 (+1.24%)	9,967
3 Dec 2010	USD	11.3	11.35	11.25	11.26	11.26	-0.02 (-0.18%)	172,633
2 Dec 2010	USD	11.3	11.44	11.28	11.28	11.28	-0.11 (-0.97%)	8,044
1 Dec 2010	USD	11.18	11.4	11.18	11.39	11.39	+0.19 (+1.70%)	14,281
30 Nov 2010	USD	11.04	11.24	11.04	11.2	11.2	+0.14 (+1.27%)	10,830
29 Nov 2010	USD	11.15	11.19	11	11.06	11.06	+0.035 (+0.32%)	4,234
29 Nov 2010	8-for-1 split
26 Nov 2010	USD	88.38	88.38	88.09	88.2	11.025	-0.8 (-0.90%)	2,150
25 Nov 2010	USD	89	89	89	89	11.125	0.0 (0.0%)	0
24 Nov 2010	USD	89.16	90	89	89	11.125	+0.4 (+0.45%)	12,643

Unicorn Response |