Mitsubishi Elect Cor (OP: MIELY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.43	15.43	15.35	15.35	2,294	+0.09(+0.59%)
May 30, 2012	15.40	15.40	15.26	15.26	2,837	-0.69(-4.33%)
May 29, 2012	15.95	15.95	15.95	15.95	281	+0.85(+5.63%)
May 25, 2012	15.55	15.55	15.10	15.10	263	+0.33(+2.23%)
May 23, 2012		14.77	14.77	14.77	0	-0.93(-5.92%)
May 22, 2012	15.50	15.86	15.50	15.70	1,741	-0.06(-0.38%)
May 21, 2012	15.28	15.81	15.28	15.76	3,119	-0.32(-1.99%)
May 18, 2012	16.08	16.08	16.08	16.08	700	+0.34(+2.16%)
May 17, 2012	15.87	15.87	15.74	15.74	6,671	+0.02(+0.13%)
May 16, 2012	15.72	15.72	15.72	15.72	300	-0.02(-0.13%)
May 14, 2012		15.74	15.74	15.74	0	-0.61(-3.73%)
May 09, 2012		16.35	16.35	16.35	0	+0.05(+0.31%)
May 08, 2012	16.37	16.78	16.25	16.30	19,911	-0.13(-0.79%)
May 04, 2012		16.43	16.43	16.43	0	-0.45(-2.67%)
May 02, 2012		16.88	16.88	16.88	0	-0.72(-4.09%)
Apr 30, 2012		17.60	17.60	17.60	0	-0.06(-0.34%)
Apr 27, 2012	17.66	17.66	17.66	17.66	506	-0.39(-2.16%)
Apr 26, 2012	17.78	18.05	17.78	18.05	5,470	+0.17(+0.95%)
Apr 25, 2012	17.63	17.88	17.63	17.88	2,146	+0.03(+0.17%)
Apr 24, 2012	17.85	17.85	17.85	17.85	304	+0.19(+1.08%)
Apr 23, 2012	17.95	17.95	17.66	17.66	1,200	+0.14(+0.80%)
Apr 20, 2012	17.35	17.59	17.35	17.52	8,329	-0.03(-0.17%)
Apr 19, 2012	17.60	17.72	17.50	17.55	5,500	+0.44(+2.57%)
Apr 18, 2012	17.03	17.11	17.00	17.11	48,625	+0.24(+1.42%)
Apr 17, 2012	16.90	16.96	16.62	16.87	2,455	+0.52(+3.18%)
Apr 16, 2012	16.34	16.35	16.34	16.35	474	+0.10(+0.62%)
Apr 13, 2012	16.37	16.37	16.25	16.25	1,800	-0.27(-1.63%)
Apr 12, 2012	16.84	16.84	16.52	16.52	1,150	-0.08(-0.48%)
Apr 11, 2012	16.42	16.82	16.37	16.60	1,678	+0.22(+1.34%)
Apr 10, 2012	16.59	16.80	16.38	16.38	9,623	-0.32(-1.92%)
Apr 09, 2012	16.52	16.85	16.52	16.70	3,714	-0.30(-1.76%)
Apr 05, 2012	16.95	17.00	16.90	17.00	9,400	-0.03(-0.18%)
Apr 04, 2012	17.03	17.03	17.03	17.03	200	-0.49(-2.80%)
Apr 03, 2012	17.52	17.52	17.52	17.52	500	-0.23(-1.30%)
Apr 02, 2012	17.96	17.96	17.75	17.75	640	-0.03(-0.17%)
Mar 30, 2012	17.58	17.78	17.58	17.78	1,477	+0.43(+2.48%)
Mar 29, 2012	17.46	17.46	17.32	17.35	750	+0.25(+1.46%)
Mar 27, 2012		17.10	17.10	17.10	0	+0.20(+1.18%)
Mar 26, 2012	16.90	16.90	16.90	16.90	150	+0.04(+0.23%)
Mar 23, 2012	16.85	16.86	16.71	16.86	1,867	-0.22(-1.28%)
Mar 22, 2012	17.08	17.08	17.08	17.08	532	-0.17(-0.99%)
Mar 21, 2012	17.25	17.25	17.25	17.25	600	-0.30(-1.71%)
Mar 20, 2012	17.44	17.72	17.44	17.55	2,339	-0.15(-0.85%)
Mar 19, 2012	17.69	17.70	17.44	17.70	6,705	+0.05(+0.28%)
Mar 16, 2012	17.45	17.65	17.45	17.65	600	+0.22(+1.26%)
Mar 15, 2012	17.45	17.45	17.43	17.43	305	-0.31(-1.75%)
Mar 14, 2012	17.74	17.74	17.74	17.74	100	-0.13(-0.73%)
Mar 13, 2012	17.66	17.87	17.60	17.87	3,013	+0.56(+3.24%)
Mar 12, 2012	17.25	17.36	17.25	17.31	1,212	-0.27(-1.54%)
Mar 09, 2012	17.58	17.58	17.53	17.58	655	-0.07(-0.40%)
Mar 08, 2012	17.18	17.65	17.18	17.65	1,010	+0.76(+4.50%)
Mar 07, 2012	16.89	16.89	16.89	16.89	280	-0.31(-1.80%)
Mar 06, 2012	17.20	17.20	17.20	17.20	215	-0.40(-2.27%)
Mar 05, 2012	17.60	17.60	17.60	17.60	282	-0.29(-1.62%)

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.