Mitsubishi Elect Cor (OP: MIELY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.30	23.45	23.26	23.39	2,838	+0.06(+0.26%)
May 29, 2014	23.26	23.39	23.26	23.33	1,405	+0.31(+1.34%)
May 28, 2014	22.87	23.02	22.85	23.02	1,028	+0.08(+0.36%)
May 27, 2014	22.86	22.96	22.86	22.94	8,237	+0.00(+0.00%)
May 23, 2014		22.94	22.94	22.94	0	+0.61(+2.73%)
May 22, 2014	22.32	22.33	22.17	22.33	3,020	+0.44(+2.01%)
May 21, 2014	21.84	21.89	21.79	21.89	6,266	+0.65(+3.06%)
May 20, 2014	21.17	21.42	21.17	21.24	8,219	-0.88(-3.98%)
May 19, 2014	22.04	22.12	22.04	22.12	2,674	-0.75(-3.28%)
May 16, 2014	22.65	22.87	22.65	22.87	792	-0.18(-0.78%)
May 15, 2014	23.17	23.34	22.96	23.05	8,120	-0.10(-0.43%)
May 14, 2014	23.48	23.48	23.10	23.15	4,018	-0.32(-1.36%)
May 13, 2014	23.49	23.49	23.40	23.47	2,048	+0.16(+0.69%)
May 12, 2014	23.26	23.41	23.17	23.31	8,921	+0.07(+0.30%)
May 09, 2014	23.23	23.52	23.23	23.24	1,786	+0.09(+0.39%)
May 08, 2014	23.39	23.39	22.98	23.15	5,284	+0.21(+0.92%)
May 07, 2014	22.89	22.94	22.85	22.94	5,140	-0.32(-1.38%)
May 06, 2014	23.21	23.35	23.20	23.26	2,941	-0.17(-0.73%)
May 05, 2014	23.30	23.43	23.19	23.43	2,737	+0.10(+0.43%)
May 02, 2014	23.47	23.57	23.33	23.33	2,532	-0.30(-1.25%)
May 01, 2014	23.66	23.68	23.57	23.62	1,466	+0.84(+3.66%)
Apr 30, 2014	22.82	22.82	22.79	22.79	6,134	+0.55(+2.47%)
Apr 29, 2014	22.47	22.47	22.14	22.24	5,371	+0.26(+1.18%)
Apr 28, 2014	22.29	22.29	21.98	21.98	1,700	+0.23(+1.06%)
Apr 25, 2014	22.00	22.00	21.70	21.75	9,229	-0.36(-1.65%)
Apr 24, 2014	22.09	22.13	22.09	22.11	2,122	-0.31(-1.39%)
Apr 23, 2014	22.46	22.46	22.39	22.43	3,137	+0.13(+0.57%)
Apr 22, 2014	22.36	22.36	22.27	22.30	15,656	-0.46(-2.02%)
Apr 21, 2014	22.79	22.79	22.61	22.76	3,193	+0.06(+0.26%)
Apr 17, 2014		22.70	22.70	22.70	0	+0.01(+0.04%)
Apr 16, 2014	22.48	22.69	22.48	22.69	217,928	+0.77(+3.51%)
Apr 15, 2014	21.84	21.92	21.77	21.92	5,673	+0.12(+0.55%)
Apr 14, 2014	22.13	22.13	21.80	21.80	4,727	+0.13(+0.62%)
Apr 11, 2014	21.71	21.77	21.60	21.67	0	-0.31(-1.43%)
Apr 10, 2014	22.16	22.16	21.97	21.98	4,623	-0.14(-0.63%)
Apr 09, 2014	22.09	22.12	22.08	22.12	13,063	-0.31(-1.37%)
Apr 08, 2014	22.58	22.58	22.41	22.43	3,902	-0.57(-2.49%)
Apr 07, 2014	23.13	23.13	22.90	23.00	4,780	-0.20(-0.86%)
Apr 04, 2014	23.41	23.41	23.07	23.20	1,624	-0.25(-1.07%)
Apr 03, 2014	23.56	23.56	23.37	23.45	3,861	+0.16(+0.69%)
Apr 02, 2014	23.25	23.29	23.19	23.29	3,184	+0.23(+1.01%)
Apr 01, 2014	23.14	23.14	23.03	23.06	2,466	+0.44(+1.94%)
Mar 31, 2014	22.75	22.75	22.51	22.62	3,424	+0.20(+0.89%)
Mar 28, 2014	22.31	22.42	22.27	22.42	0	+0.23(+1.04%)
Mar 27, 2014	22.20	22.20	22.15	22.19	1,855	+0.09(+0.41%)
Mar 26, 2014	22.26	22.28	21.99	22.10	36,551	-0.06(-0.27%)
Mar 25, 2014	22.15	22.19	22.15	22.16	26,196	-0.15(-0.67%)
Mar 24, 2014	22.37	22.37	22.13	22.31	9,345	+0.39(+1.78%)
Mar 21, 2014	22.22	22.22	21.89	21.92	2,813	-0.02(-0.09%)
Mar 20, 2014	21.90	21.97	21.80	21.94	2,589	-0.42(-1.88%)
Mar 19, 2014	22.45	22.45	22.30	22.36	6,070	-0.30(-1.32%)
Mar 18, 2014	22.55	22.69	22.52	22.66	5,741	+0.24(+1.07%)
Mar 17, 2014	22.31	22.68	22.31	22.42	14,255	-0.13(-0.58%)
Mar 14, 2014	22.41	22.55	22.41	22.55	0	-0.57(-2.47%)
Mar 13, 2014	23.30	23.30	23.12	23.12	1,565	-0.37(-1.58%)
Mar 12, 2014	23.40	23.51	23.38	23.49	3,059	-0.53(-2.21%)
Mar 11, 2014	24.00	24.10	24.00	24.02	3,770	-0.09(-0.37%)
Mar 10, 2014	24.11	24.20	24.11	24.11	7,999	-0.18(-0.74%)
Mar 07, 2014	24.42	24.42	24.29	24.29	0	-0.08(-0.33%)
Mar 06, 2014	24.37	24.37	24.37	24.37	668	+0.47(+1.97%)
Mar 05, 2014	23.76	23.92	23.76	23.90	2,526	-0.07(-0.29%)
Mar 04, 2014	23.79	23.98	23.69	23.97	2,838	+0.87(+3.77%)

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.