Mitsubishi Elect Cor (OP: MIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	26.71	26.71	26.56	26.61	9,678	-0.40(-1.48%)
Sep 29, 2014	26.96	27.01	26.96	27.01	1,299	+0.22(+0.82%)
Sep 26, 2014	26.82	26.89	26.79	26.79	1,269	+0.46(+1.75%)
Sep 25, 2014	26.34	26.49	26.28	26.33	14,796	+0.16(+0.61%)
Sep 24, 2014	26.04	26.17	26.04	26.17	2,397	+0.15(+0.58%)
Sep 23, 2014	26.02	26.05	25.98	26.02	2,422	+0.04(+0.15%)
Sep 22, 2014	25.67	26.00	25.67	25.98	3,520	-0.29(-1.10%)
Sep 19, 2014	26.25	26.27	26.24	26.27	1,931	+0.27(+1.04%)
Sep 18, 2014	26.12	26.12	25.89	26.00	10,914	+0.31(+1.21%)
Sep 17, 2014	25.58	25.69	25.52	25.69	1,936	-0.21(-0.81%)
Sep 16, 2014	25.90	25.90	25.90	25.90	350,812	+0.25(+0.97%)
Sep 15, 2014	25.55	25.65	25.55	25.65	3,388	+0.02(+0.09%)
Sep 12, 2014	25.64	25.71	25.58	25.63	260,131	-0.20(-0.77%)
Sep 11, 2014	25.79	25.85	25.75	25.83	200,262	-0.65(-2.46%)
Sep 10, 2014	26.38	26.51	26.35	26.48	8,970	+0.27(+1.03%)
Sep 09, 2014	26.25	26.25	26.21	26.21	1,493	+0.20(+0.77%)
Sep 08, 2014	26.05	26.09	26.00	26.01	5,153	+0.62(+2.44%)
Sep 05, 2014	25.36	25.42	25.30	25.39	3,190	-0.30(-1.17%)
Sep 04, 2014	25.68	25.75	25.68	25.69	3,407	-0.22(-0.85%)
Sep 03, 2014	25.92	25.94	25.91	25.91	2,004	+0.01(+0.04%)
Sep 02, 2014		25.97	25.90	25.90	2,312	+0.94(+3.77%)
Aug 29, 2014		24.96	24.96	24.96	0	+0.07(+0.26%)
Aug 28, 2014	24.92	24.92	24.89	24.89	3,501	-0.23(-0.94%)
Aug 27, 2014	25.21	25.21	25.13	25.13	1,451	-0.44(-1.72%)
Aug 26, 2014		25.75	25.75	25.57	3,218	-0.18(-0.70%)
Aug 25, 2014	25.82	25.82	25.75	25.75	14,334	+0.38(+1.50%)
Aug 22, 2014	25.29	25.39	25.29	25.37	11,520	-0.50(-1.93%)
Aug 21, 2014	25.80	25.87	25.78	25.87	1,588	+0.19(+0.74%)
Aug 20, 2014	25.60	25.68	25.52	25.68	21,187	-0.19(-0.73%)
Aug 19, 2014	25.87	25.87	25.87	25.87	123,288	-0.02(-0.08%)
Aug 18, 2014	25.91	25.93	25.89	25.89	912	+0.05(+0.19%)
Aug 15, 2014	25.73	25.84	25.70	25.84	7,813	-0.29(-1.11%)
Aug 14, 2014	26.09	26.13	25.99	26.13	2,726	+0.30(+1.16%)
Aug 13, 2014		25.84	25.77	25.83	7,148	+0.45(+1.77%)
Aug 12, 2014	25.42	25.42	25.38	25.38	1,972	-0.08(-0.31%)
Aug 11, 2014	25.46	25.46	25.39	25.46	9,489	+0.23(+0.93%)
Aug 08, 2014	25.13	25.20	24.98	25.23	5,532	+0.12(+0.50%)
Aug 07, 2014	25.42	25.46	25.10	25.10	16,059	-0.17(-0.67%)
Aug 06, 2014	25.21	25.39	25.21	25.27	11,516	-0.21(-0.82%)
Aug 05, 2014	25.71	25.78	25.47	25.48	4,620	-0.70(-2.69%)
Aug 04, 2014	26.06	26.21	25.98	26.18	8,032	+0.02(+0.10%)
Aug 01, 2014	26.31	26.38	26.16	26.16	5,936	-0.32(-1.21%)
Jul 31, 2014	26.73	26.73	26.45	26.48	8,439	-1.04(-3.78%)
Jul 30, 2014	27.38	27.52	27.38	27.52	15,928	+0.82(+3.07%)
Jul 29, 2014	26.66	26.70	26.58	26.70	3,828	+0.06(+0.22%)
Jul 28, 2014		26.65	26.54	26.64	42,529	-0.16(-0.59%)
Jul 25, 2014	26.82	26.84	26.68	26.80	6,481	-0.02(-0.07%)
Jul 24, 2014	26.87	26.90	26.80	26.82	3,282	+0.05(+0.19%)
Jul 23, 2014	26.64	26.77	26.60	26.77	26,278	+0.35(+1.32%)
Jul 22, 2014	26.42	26.42	26.42	26.42	1,333	+0.70(+2.72%)
Jul 21, 2014	25.61	25.72	25.61	25.72	1,283	-0.07(-0.27%)
Jul 18, 2014	25.69	25.79	25.69	25.79	1,778	+0.20(+0.78%)
Jul 17, 2014	25.75	25.79	25.59	25.59	3,893	+0.14(+0.55%)
Jul 16, 2014	25.57	25.57	25.45	25.45	976	-0.13(-0.51%)
Jul 15, 2014	25.45	25.58	25.45	25.58	2,206	-0.01(-0.04%)
Jul 14, 2014	25.46	25.61	25.46	25.59	9,935	+0.54(+2.16%)
Jul 11, 2014	25.08	25.09	25.05	25.05	3,722	+0.38(+1.54%)
Jul 10, 2014	24.66	24.89	24.60	24.67	7,836	-0.68(-2.68%)
Jul 09, 2014	25.35	25.35	25.17	25.35	1,672	+0.21(+0.86%)
Jul 08, 2014	25.08	25.20	25.08	25.14	1,231	+0.01(+0.02%)
Jul 07, 2014	25.07	25.13	24.89	25.13	10,638	-0.32(-1.26%)
Jul 03, 2014		25.45	25.45	25.45	0	-0.18(-0.68%)
Jul 02, 2014	25.52	25.70	25.52	25.62	2,783	-0.21(-0.83%)

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.