Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.25	36.44	36.19	36.35	524,031	+0.35(+0.97%)
May 29, 2014	35.53	36.35	35.50	36.00	423,179	+0.81(+2.31%)
May 28, 2014	35.29	35.35	35.00	35.19	232,866	+0.01(+0.03%)
May 27, 2014	35.24	35.34	35.10	35.18	309,823	+0.61(+1.76%)
May 23, 2014		34.57	34.57	34.57	0	-0.05(-0.13%)
May 22, 2014	34.63	34.65	34.36	34.62	268,320	+0.41(+1.18%)
May 21, 2014	33.86	34.40	33.79	34.21	460,667	+0.91(+2.73%)
May 20, 2014	33.75	34.00	33.27	33.30	402,400	-0.75(-2.20%)
May 19, 2014	33.95	34.34	33.60	34.05	743,170	-0.11(-0.32%)
May 16, 2014	34.35	34.40	33.96	34.16	265,811	-0.47(-1.36%)
May 15, 2014	34.91	35.06	34.31	34.63	229,281	-0.45(-1.27%)
May 14, 2014	35.54	35.54	35.02	35.08	168,948	-0.59(-1.67%)
May 13, 2014	35.84	36.20	35.58	35.67	138,082	+0.18(+0.51%)
May 12, 2014	35.35	35.60	35.20	35.49	656,973	-0.41(-1.14%)
May 09, 2014	35.91	35.93	35.41	35.90	291,550	-0.04(-0.10%)
May 08, 2014	36.00	36.27	35.85	35.94	600,044	-1.03(-2.80%)
May 07, 2014	37.06	37.10	36.50	36.97	755,531	-0.93(-2.45%)
May 06, 2014	38.30	38.34	37.80	37.90	239,781	-0.35(-0.92%)
May 05, 2014	38.26	38.35	38.00	38.25	105,507	-0.10(-0.26%)
May 02, 2014	37.95	38.45	37.90	38.35	193,961	+0.47(+1.24%)
May 01, 2014	37.47	37.99	37.46	37.88	179,862	+0.68(+1.83%)
Apr 30, 2014	36.92	37.28	36.87	37.20	155,391	-0.65(-1.72%)
Apr 29, 2014	37.05	37.89	37.05	37.85	284,595	+1.07(+2.91%)
Apr 28, 2014	37.12	37.23	36.30	36.78	177,942	-0.39(-1.04%)
Apr 25, 2014	37.63	37.64	37.05	37.17	122,943	-0.33(-0.89%)
Apr 24, 2014	37.90	38.00	37.35	37.50	238,621	-0.44(-1.16%)
Apr 23, 2014	38.35	38.45	37.90	37.94	318,896	+0.12(+0.32%)
Apr 22, 2014	37.88	37.95	37.64	37.82	348,991	-0.08(-0.21%)
Apr 21, 2014	37.88	38.14	37.45	37.90	269,920	+0.39(+1.04%)
Apr 17, 2014		37.51	37.51	37.51	0	-0.35(-0.92%)
Apr 16, 2014	37.30	38.10	37.30	37.86	815,066	+3.21(+9.26%)
Apr 15, 2014	34.58	34.70	33.86	34.65	294,864	+1.07(+3.19%)
Apr 14, 2014	33.52	34.10	33.26	33.58	217,664	+0.28(+0.84%)
Apr 11, 2014	34.01	34.03	33.29	33.30	0	-1.36(-3.92%)
Apr 10, 2014	35.32	35.32	34.45	34.66	477,025	-1.85(-5.07%)
Apr 09, 2014	35.91	36.51	35.74	36.51	539,406	+1.01(+2.85%)
Apr 08, 2014	35.10	35.90	34.80	35.50	768,164	-0.40(-1.11%)
Apr 07, 2014	36.79	36.80	35.83	35.90	271,535	-1.36(-3.65%)
Apr 04, 2014	38.16	38.41	37.00	37.26	0	-1.29(-3.35%)
Apr 03, 2014	39.16	39.25	38.20	38.55	297,559	-0.63(-1.61%)
Apr 02, 2014	39.28	39.35	38.96	39.18	235,588	+0.43(+1.11%)
Apr 01, 2014	38.65	38.77	38.41	38.75	303,823	+0.84(+2.22%)
Mar 31, 2014	37.98	38.13	37.80	37.91	222,836	+0.31(+0.82%)
Mar 28, 2014	37.91	38.10	37.55	37.60	0	-0.75(-1.96%)
Mar 27, 2014	38.19	38.50	37.75	38.35	180,996	+0.08(+0.21%)
Mar 26, 2014	38.98	39.14	38.20	38.27	205,452	-1.11(-2.82%)
Mar 25, 2014	39.90	39.99	38.81	39.38	460,913	-0.88(-2.19%)
Mar 24, 2014	40.99	41.02	40.00	40.26	213,179	-0.14(-0.35%)
Mar 21, 2014	40.81	40.93	40.40	40.40	0	-0.29(-0.71%)
Mar 20, 2014	40.37	40.71	40.11	40.69	297,725	-0.27(-0.66%)
Mar 19, 2014	41.38	41.39	40.96	40.96	388,757	-0.81(-1.94%)
Mar 18, 2014	41.94	42.10	41.51	41.77	876,281	+0.50(+1.21%)
Mar 17, 2014	40.30	41.34	40.27	41.27	797,504	+2.13(+5.44%)
Mar 14, 2014	38.12	39.61	38.01	39.14	0	+0.69(+1.79%)
Mar 13, 2014	38.81	39.28	38.00	38.45	442,086	+0.10(+0.26%)
Mar 12, 2014	38.06	38.35	37.90	38.35	129,407	-0.81(-2.07%)
Mar 11, 2014	39.40	39.67	39.08	39.16	242,900	+0.56(+1.45%)
Mar 10, 2014	38.72	38.83	38.47	38.60	188,878	-0.40(-1.03%)
Mar 07, 2014	39.10	39.10	38.55	39.00	0	+0.08(+0.21%)
Mar 06, 2014	39.08	39.08	38.81	38.92	197,421	+1.72(+4.62%)
Mar 05, 2014	37.18	37.34	37.00	37.20	141,078	+0.10(+0.27%)
Mar 04, 2014	37.10	37.40	36.90	37.10	182,073	+0.85(+2.35%)

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.