BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Fanuc Limited (OP: FANUF)
183.00 USD  +4.75 (+2.66%)
Streaming Delayed Price  /  Updated: 2:20 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 180.90 180.90 178.25 178.25 85 -0.93(-0.52%)
Apr 14, 2014 179.18 179.18 179.18 179.18 66 -0.82(-0.46%)
Apr 11, 2014 180.00 180.00 173.00 180.00 0 -2.50(-1.37%)
Apr 10, 2014 177.50 182.50 175.50 182.50 919 +13.00(+7.67%)
Apr 09, 2014 169.50 169.50 169.50 169.50 200 -6.50(-3.69%)
Apr 08, 2014 170.51 178.51 170.34 176.00 192 -4.00(-2.22%)
Apr 07, 2014 172.00 180.00 172.00 180.00 150 -1.50(-0.83%)
Apr 04, 2014 173.50 181.50 173.50 181.50 0 +0.80(+0.44%)
Apr 03, 2014 173.30 180.70 173.30 180.70 57 +1.18(+0.66%)
Apr 02, 2014 179.52 179.52 179.52 179.52 111 -0.98(-0.54%)
Apr 01, 2014 180.50 180.50 180.50 180.50 37 +0.60(+0.33%)
Mar 31, 2014 179.90 179.90 179.90 179.90 2 -6.17(-3.32%)
Mar 28, 2014 171.69 186.07 171.69 186.07 0 +5.87(+3.26%)
Mar 27, 2014 185.15 185.15 171.69 180.20 203 -0.80(-0.44%)
Mar 26, 2014 181.00 181.00 181.00 181.00 133 +0.00(+0.00%)
Mar 25, 2014 181.94 181.94 181.00 181.00 133 +8.00(+4.62%)
Mar 24, 2014 173.00 173.00 173.00 173.00 5,720 -4.50(-2.54%)
Mar 21, 2014 177.50 177.50 177.50 177.50 127 +5.00(+2.90%)
Mar 20, 2014 173.00 175.50 172.50 172.50 276 +7.75(+4.70%)
Mar 18, 2014 164.75 164.75 164.75 164.75 0 -1.50(-0.90%)
Mar 14, 2014 166.25 166.25 166.25 0 -0.55(-0.33%)
Mar 13, 2014 167.00 167.00 166.80 166.80 207 -3.20(-1.88%)
Mar 12, 2014 164.50 170.00 164.50 170.00 49 -1.00(-0.58%)
Mar 11, 2014 169.00 171.00 169.00 171.00 24 +1.00(+0.59%)
Mar 10, 2014 170.00 170.00 170.00 170.00 19 -1.25(-0.73%)
Mar 07, 2014 171.50 173.50 171.25 171.25 0 -3.00(-1.72%)
Mar 06, 2014 174.25 174.25 168.00 174.25 1,079 +3.75(+2.20%)
Mar 05, 2014 170.50 170.50 170.50 170.50 16 -2.75(-1.59%)
Mar 04, 2014 173.25 173.25 173.25 173.25 56 +2.25(+1.32%)
Mar 03, 2014 171.00 171.00 171.00 171.00 29 -2.85(-1.64%)
Feb 28, 2014 173.85 173.85 173.85 173.85 0 +2.00(+1.16%)
Feb 27, 2014 171.85 171.85 171.85 171.85 15 +0.10(+0.06%)
Feb 26, 2014 169.00 171.75 169.00 171.75 131 +2.75(+1.63%)
Feb 25, 2014 169.00 169.00 169.00 169.00 21 +2.50(+1.50%)
Feb 24, 2014 166.50 166.50 165.75 166.50 4 +0.75(+0.45%)
Feb 21, 2014 166.50 167.50 165.75 165.75 0 +0.75(+0.45%)
Feb 20, 2014 165.00 165.00 165.00 165.00 155 -3.00(-1.79%)
Feb 12, 2014 168.00 168.00 168.00 0 +3.00(+1.82%)
Feb 11, 2014 165.00 165.00 165.00 165.00 1,705 -3.00(-1.79%)
Feb 10, 2014 168.00 168.00 168.00 168.00 36 +2.24(+1.35%)
Feb 05, 2014 165.76 165.76 165.76 0 -1.74(-1.04%)
Feb 04, 2014 167.50 167.50 167.50 167.50 38 -7.50(-4.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here