Canon Inc (NY: CAJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	41.16	42.94	41.16	42.61	1,159,300	+0.42(+1.00%)
Jan 30, 2008	43.05	43.17	41.19	42.19	1,398,554	-2.78(-6.18%)
Jan 29, 2008	44.50	44.97	44.48	44.97	743,380	+0.63(+1.42%)
Jan 28, 2008	44.93	44.93	43.38	44.34	621,925	-0.14(-0.31%)
Jan 25, 2008	45.07	45.34	44.03	44.48	966,800	+1.18(+2.73%)
Jan 24, 2008	42.85	43.47	42.66	43.30	809,847	+1.70(+4.09%)
Jan 23, 2008	40.44	41.60	39.41	41.60	1,089,716	+0.41(+1.00%)
Jan 22, 2008	39.06	41.62	38.44	41.19	1,220,732	-0.13(-0.31%)
Jan 21, 2008	42.16	42.16	41.06	41.32	0	+0.00(+0.00%)
Jan 18, 2008	42.16	42.16	41.06	41.32	926,903	-0.05(-0.12%)
Jan 17, 2008	42.20	42.57	41.11	41.37	1,042,400	-0.76(-1.80%)
Jan 16, 2008	41.69	42.96	41.61	42.13	1,141,418	-0.49(-1.15%)
Jan 15, 2008	43.35	43.35	42.46	42.62	878,425	-1.52(-3.44%)
Jan 14, 2008	44.26	44.58	44.00	44.14	971,600	+0.32(+0.73%)
Jan 11, 2008	43.75	44.41	43.59	43.82	858,900	-0.98(-2.19%)
Jan 10, 2008	44.43	45.22	44.07	44.80	719,928	-0.65(-1.43%)
Jan 09, 2008	44.19	45.53	44.19	45.45	667,300	+0.91(+2.04%)
Jan 08, 2008	45.30	45.64	44.54	44.54	608,500	-0.99(-2.17%)
Jan 07, 2008	44.80	45.62	44.10	45.53	1,324,364	+1.18(+2.66%)
Jan 04, 2008	45.60	45.60	44.27	44.35	564,800	-1.67(-3.63%)
Jan 03, 2008	45.44	46.25	45.36	46.02	1,001,872	+0.30(+0.66%)
Jan 02, 2008	45.85	46.47	45.47	45.72	531,930	-0.11(-0.24%)
Jan 01, 2008	45.68	46.25	45.68	45.83	0	+0.00(+0.00%)
Dec 31, 2007	45.68	46.25	45.68	45.83	278,412	-0.41(-0.89%)
Dec 28, 2007	46.51	46.74	46.10	46.24	460,200	-0.19(-0.41%)
Dec 27, 2007	47.16	47.16	46.31	46.43	430,687	-0.49(-1.04%)
Dec 26, 2007	47.82	47.82	46.38	46.92	412,084	-0.05(-0.11%)
Dec 24, 2007	46.74	47.17	46.61	46.97	188,950	-0.02(-0.04%)
Dec 21, 2007	47.10	47.10	46.42	46.99	483,900	-0.57(-1.20%)
Dec 20, 2007	47.87	47.87	46.98	47.56	549,700	-0.13(-0.27%)
Dec 19, 2007	47.01	48.19	47.01	47.69	710,107	-0.12(-0.25%)
Dec 18, 2007	48.30	48.30	47.27	47.81	628,600	-0.53(-1.10%)
Dec 17, 2007	48.00	48.98	48.00	48.34	428,815	+0.02(+0.04%)
Dec 14, 2007	49.01	49.08	48.28	48.32	368,400	-1.53(-3.07%)
Dec 13, 2007	49.03	50.18	49.03	49.85	698,001	-0.67(-1.33%)
Dec 12, 2007	51.59	51.67	49.86	50.52	782,500	-0.30(-0.59%)
Dec 11, 2007	53.15	53.15	50.79	50.82	452,350	-2.33(-4.38%)
Dec 10, 2007	52.59	53.49	52.59	53.15	498,631	+0.28(+0.53%)
Dec 07, 2007	53.69	53.69	52.64	52.87	211,700	-0.22(-0.41%)
Dec 06, 2007	53.50	53.50	52.36	53.09	220,350	-0.16(-0.30%)
Dec 05, 2007	53.27	53.45	52.65	53.25	484,600	+1.15(+2.21%)
Dec 04, 2007	52.00	52.37	51.97	52.10	364,901	-0.01(-0.02%)
Dec 03, 2007	52.37	52.73	51.95	52.11	675,214	-0.51(-0.97%)
Nov 30, 2007	52.74	53.08	52.39	52.62	546,184	-0.83(-1.55%)
Nov 29, 2007	53.46	53.84	53.32	53.45	423,304	-0.01(-0.02%)
Nov 28, 2007	51.88	53.60	51.66	53.46	766,491	+1.97(+3.83%)
Nov 27, 2007	52.13	52.13	51.03	51.49	427,405	+0.88(+1.74%)
Nov 26, 2007	50.33	51.71	50.33	50.61	486,504	-0.15(-0.30%)
Nov 23, 2007	49.96	50.76	49.96	50.76	199,420	+1.77(+3.61%)
Nov 21, 2007	49.00	49.33	48.62	48.99	386,624	-0.58(-1.17%)
Nov 20, 2007	48.68	50.24	48.68	49.57	585,476	+0.49(+1.00%)
Nov 19, 2007	49.14	49.45	48.62	49.08	500,450	-0.82(-1.64%)
Nov 16, 2007	49.93	50.40	49.50	49.90	490,600	-0.20(-0.40%)
Nov 15, 2007	49.83	50.84	49.83	50.10	761,290	-0.35(-0.69%)
Nov 14, 2007	50.00	50.97	50.00	50.45	839,015	+0.39(+0.78%)
Nov 13, 2007	48.55	50.15	48.55	50.06	882,078	+1.16(+2.37%)
Nov 12, 2007	49.50	49.74	48.90	48.90	419,432	-0.34(-0.69%)
Nov 09, 2007	50.05	50.05	48.90	49.24	888,700	-0.95(-1.89%)
Nov 08, 2007	50.48	50.90	49.54	50.19	670,389	+0.31(+0.62%)
Nov 07, 2007	50.73	50.73	49.86	49.88	1,336,400	-1.43(-2.79%)
Nov 06, 2007	51.06	51.31	50.48	51.31	354,850	+0.94(+1.87%)
Nov 05, 2007	49.57	50.89	49.57	50.37	482,307	-0.21(-0.42%)
Nov 02, 2007	50.68	50.83	50.10	50.58	349,648	-0.07(-0.14%)

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.