Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	18.48	18.60	18.47	18.56	12,811	+0.18(+0.98%)
Jun 28, 2012	18.20	18.47	18.20	18.38	18,540	+0.63(+3.55%)
Jun 27, 2012	17.68	17.80	17.68	17.75	17,116	+0.68(+3.98%)
Jun 26, 2012	17.03	17.12	17.00	17.07	5,718	-0.03(-0.18%)
Jun 25, 2012	17.17	17.26	17.06	17.10	21,127	-0.04(-0.23%)
Jun 22, 2012	16.98	17.18	16.96	17.14	10,483	+0.50(+3.00%)
Jun 21, 2012	16.76	16.91	16.61	16.64	22,837	+0.17(+1.03%)
Jun 20, 2012	16.47	16.53	16.42	16.47	10,218	+0.09(+0.55%)
Jun 19, 2012	16.35	16.50	16.33	16.38	32,756	+0.27(+1.68%)
Jun 18, 2012	16.19	16.19	16.06	16.11	5,785	-0.33(-2.01%)
Jun 15, 2012	16.12	16.44	16.12	16.44	12,070	+0.32(+1.99%)
Jun 14, 2012	16.02	16.19	16.02	16.12	116,658	+0.20(+1.26%)
Jun 13, 2012	16.06	16.06	15.87	15.92	11,967	+0.08(+0.51%)
Jun 12, 2012	15.71	15.84	15.71	15.84	68,317	+0.12(+0.76%)
Jun 11, 2012	15.95	15.95	15.72	15.72	13,729	-0.33(-2.06%)
Jun 08, 2012	15.86	16.05	15.86	16.05	10,752	+0.12(+0.75%)
Jun 07, 2012	16.08	16.08	15.91	15.93	19,618	-0.24(-1.48%)
Jun 06, 2012	15.95	16.19	15.95	16.17	17,863	+0.47(+2.99%)
Jun 05, 2012	15.47	15.70	15.47	15.70	12,536	+0.08(+0.51%)
Jun 04, 2012	15.50	15.62	15.45	15.62	24,476	+0.19(+1.23%)
Jun 02, 2012	15.61	15.66	15.43	15.43	20,126	+0.00(+0.00%)
Jun 01, 2012	15.61	15.66	15.43	15.43	20,126	+0.01(+0.06%)
May 31, 2012	15.41	15.54	15.39	15.42	73,212	+0.47(+3.14%)
May 30, 2012	14.99	15.05	14.94	14.95	18,868	+0.12(+0.81%)
May 29, 2012	14.75	14.94	14.69	14.83	54,445	+0.38(+2.63%)
May 25, 2012	14.30	14.54	14.30	14.45	14,202	+0.07(+0.49%)
May 24, 2012	14.58	14.58	14.28	14.38	10,288	+0.09(+0.63%)
May 23, 2012	14.15	14.36	14.15	14.29	15,085	-0.26(-1.77%)
May 22, 2012	14.50	14.65	14.50	14.55	29,904	-0.29(-1.97%)
May 21, 2012	14.75	14.86	14.68	14.84	24,766	+0.42(+2.91%)
May 18, 2012	14.35	14.53	14.35	14.42	14,925	-0.33(-2.24%)
May 17, 2012	14.80	14.83	14.72	14.75	14,993	-0.07(-0.47%)
May 16, 2012	14.86	14.93	14.82	14.82	21,359	-0.10(-0.67%)
May 15, 2012	15.06	15.11	14.92	14.92	14,637	-0.13(-0.86%)
May 14, 2012	15.12	15.12	15.05	15.05	9,806	+0.24(+1.62%)
May 11, 2012	14.79	14.84	14.76	14.81	9,060	-0.25(-1.66%)
May 10, 2012	14.97	15.20	14.97	15.06	19,881	-0.29(-1.89%)
May 09, 2012	15.10	15.38	14.91	15.35	354,458	+0.45(+3.02%)
May 08, 2012	14.87	14.93	14.76	14.90	135,937	-0.10(-0.67%)
May 07, 2012	14.71	15.05	14.71	15.00	118,132	+0.35(+2.39%)
May 04, 2012	14.61	14.65	14.48	14.65	328,648	+0.02(+0.14%)
May 03, 2012	14.70	14.74	14.61	14.63	145,822	-0.12(-0.81%)
May 02, 2012	14.79	14.89	14.71	14.75	337,196	-0.24(-1.60%)
May 01, 2012	14.87	15.03	14.87	14.99	15,704	+0.20(+1.34%)
Apr 30, 2012	14.81	14.89	14.76	14.79	10,662	-0.08(-0.52%)
Apr 27, 2012	14.87	14.87	14.78	14.87	9,670	+0.18(+1.23%)
Apr 26, 2012	14.26	14.70	14.26	14.69	37,095	+0.66(+4.70%)
Apr 25, 2012	14.10	14.10	14.00	14.03	22,982	-0.23(-1.61%)
Apr 24, 2012	14.21	14.28	14.21	14.26	12,246	+0.04(+0.28%)
Apr 23, 2012	14.17	14.22	14.05	14.22	24,999	+0.10(+0.71%)
Apr 20, 2012	14.32	14.32	14.07	14.12	8,619	+0.15(+1.07%)
Apr 19, 2012	13.93	14.17	13.87	13.97	8,726	-0.19(-1.37%)
Apr 18, 2012	14.16	14.23	14.10	14.16	11,805	-0.20(-1.36%)
Apr 17, 2012	14.18	14.38	14.18	14.36	10,184	+0.40(+2.87%)
Apr 16, 2012	13.77	14.22	13.77	13.96	15,163	+0.00(+0.00%)
Apr 13, 2012	13.99	14.05	13.96	13.96	5,132	-0.20(-1.41%)
Apr 12, 2012	14.10	14.20	14.10	14.16	15,867	+0.14(+1.00%)
Apr 11, 2012	14.03	14.03	13.91	14.02	9,028	+0.16(+1.15%)
Apr 10, 2012	13.93	14.22	13.81	13.86	44,020	-0.40(-2.81%)
Apr 09, 2012	14.27	14.27	14.18	14.26	347,812	+0.10(+0.71%)
Apr 05, 2012	14.30	14.30	14.07	14.16	389,218	-0.12(-0.84%)
Apr 04, 2012	14.30	14.31	14.15	14.28	1,269,611	-0.32(-2.19%)
Apr 03, 2012	14.70	14.70	14.53	14.60	332,492	-0.45(-2.99%)

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.