Canon Inc (NY: CAJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	27.95	28.13	26.84	26.96	0	-1.39(-4.90%)
Jan 29, 2009	29.00	29.33	28.30	28.35	793,531	-0.85(-2.91%)
Jan 28, 2009	28.94	29.68	28.88	29.20	742,469	+0.36(+1.25%)
Jan 27, 2009	28.40	29.00	28.40	28.84	891,536	+0.85(+3.04%)
Jan 26, 2009	27.95	28.44	27.68	27.99	950,468	-0.68(-2.37%)
Jan 23, 2009	28.01	28.97	27.81	28.67	1,045,296	-0.58(-1.98%)
Jan 22, 2009	29.36	29.58	28.77	29.25	1,018,371	-1.62(-5.25%)
Jan 21, 2009	30.30	30.91	30.05	30.87	1,153,231	+1.29(+4.36%)
Jan 20, 2009	30.60	30.78	29.54	29.58	861,027	-1.46(-4.70%)
Jan 16, 2009	30.97	31.59	30.40	31.04	753,667	-0.11(-0.35%)
Jan 15, 2009	31.01	31.41	30.28	31.15	1,128,170	+0.05(+0.16%)
Jan 14, 2009	31.90	31.95	30.75	31.10	1,670,869	-1.14(-3.54%)
Jan 13, 2009	32.57	32.70	32.00	32.24	1,249,756	-1.34(-3.99%)
Jan 12, 2009	34.26	34.26	33.17	33.58	916,780	-0.21(-0.62%)
Jan 09, 2009	34.40	34.48	33.71	33.79	639,167	-1.06(-3.04%)
Jan 08, 2009	34.70	34.91	34.16	34.85	691,890	+0.20(+0.58%)
Jan 07, 2009	35.24	35.25	34.21	34.65	2,011,265	+2.03(+6.22%)
Jan 06, 2009	32.05	32.84	31.85	32.62	1,759,621	+1.64(+5.29%)
Jan 05, 2009	31.13	31.56	30.84	30.98	1,036,938	-0.73(-2.30%)
Jan 02, 2009	30.92	31.93	30.92	31.71	0	+0.31(+0.99%)
Jan 01, 2009	30.81	31.75	30.81	31.40	0	+0.00(+0.00%)
Dec 31, 2008	30.81	31.75	30.81	31.40	486,254	+0.35(+1.13%)
Dec 30, 2008	29.97	31.10	29.97	31.05	530,606	+1.35(+4.55%)
Dec 29, 2008	29.88	29.88	29.25	29.70	546,603	-0.18(-0.60%)
Dec 26, 2008	29.80	29.95	29.50	29.88	354,392	-0.12(-0.40%)
Dec 24, 2008	29.62	30.18	29.51	30.00	306,977	+0.09(+0.30%)
Dec 23, 2008	30.05	30.59	29.72	29.91	624,672	-0.50(-1.64%)
Dec 22, 2008	31.07	31.07	29.98	30.41	617,369	+0.41(+1.37%)
Dec 19, 2008	30.18	30.63	29.91	30.00	755,257	+0.17(+0.57%)
Dec 18, 2008	30.60	30.99	29.43	29.83	825,958	-1.47(-4.70%)
Dec 17, 2008	31.00	31.51	30.88	31.30	919,845	-0.01(-0.03%)
Dec 16, 2008	29.76	31.32	29.60	31.31	850,560	+1.71(+5.78%)
Dec 15, 2008	29.63	30.06	29.12	29.60	826,424	+0.10(+0.34%)
Dec 12, 2008	28.65	29.70	28.65	29.50	796,506	+0.60(+2.08%)
Dec 11, 2008	29.54	29.88	28.78	28.90	1,100,710	-0.92(-3.09%)
Dec 10, 2008	29.12	29.98	29.12	29.82	721,938	+0.94(+3.25%)
Dec 09, 2008	28.86	29.59	28.69	28.88	884,047	-0.60(-2.04%)
Dec 08, 2008	28.80	29.80	28.79	29.48	789,624	+1.42(+5.06%)
Dec 05, 2008	26.59	28.12	26.57	28.06	0	+0.70(+2.56%)
Dec 04, 2008	27.53	28.24	27.00	27.36	743,842	-1.75(-6.01%)
Dec 03, 2008	28.44	29.24	27.73	29.11	1,076,160	-0.16(-0.55%)
Dec 02, 2008	29.69	29.69	28.32	29.27	953,297	+1.59(+5.74%)
Dec 01, 2008	28.92	29.24	27.52	27.68	995,277	-2.08(-6.99%)
Nov 28, 2008	29.35	29.83	29.14	29.76	288,730	-0.82(-2.68%)
Nov 26, 2008	29.49	30.72	29.01	30.58	1,084,421	+0.43(+1.43%)
Nov 25, 2008	30.90	31.07	29.32	30.15	1,535,422	-0.03(-0.10%)
Nov 24, 2008	28.80	30.76	28.42	30.18	1,496,840	+1.79(+6.31%)
Nov 21, 2008	27.51	28.39	26.46	28.39	1,228,113	+2.16(+8.23%)
Nov 20, 2008	27.09	27.55	25.96	26.23	1,292,077	-1.22(-4.44%)
Nov 19, 2008	28.73	29.10	27.35	27.45	869,162	-1.73(-5.93%)
Nov 18, 2008	29.29	29.53	28.37	29.18	932,465	-0.52(-1.75%)
Nov 17, 2008	29.66	30.39	29.31	29.70	756,100	+0.05(+0.17%)
Nov 14, 2008	29.85	30.97	29.45	29.65	0	-1.72(-5.48%)
Nov 13, 2008	29.24	31.37	28.75	31.37	909,521	+1.71(+5.77%)
Nov 12, 2008	30.58	30.72	29.55	29.66	559,138	-1.35(-4.35%)
Nov 11, 2008	31.37	31.55	30.56	31.01	840,817	-3.29(-9.59%)
Nov 10, 2008	34.99	34.99	33.78	34.30	642,464	+0.43(+1.27%)
Nov 07, 2008	32.62	34.03	32.41	33.87	631,826	+1.69(+5.25%)
Nov 06, 2008	35.18	35.18	31.51	32.18	2,052,244	-4.79(-12.96%)
Nov 05, 2008	38.77	39.30	36.52	36.97	2,499,697	+0.17(+0.46%)
Nov 04, 2008	35.94	36.90	35.82	36.80	898,527	+2.03(+5.84%)

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.