Canon Inc (NY: CAJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	39.50	39.67	39.02	39.11	611,265	-1.63(-4.00%)
Jan 28, 2010	40.89	41.17	40.66	40.74	299,952	-0.15(-0.37%)
Jan 27, 2010	40.65	41.08	40.41	40.89	320,268	-0.53(-1.28%)
Jan 26, 2010	41.33	41.83	41.31	41.42	208,585	-0.30(-0.72%)
Jan 25, 2010	41.42	41.92	41.42	41.72	308,801	+0.64(+1.56%)
Jan 22, 2010	41.33	41.70	41.01	41.08	443,846	+0.03(+0.07%)
Jan 21, 2010	41.15	41.42	40.83	41.05	472,492	+0.55(+1.36%)
Jan 20, 2010	40.66	40.68	40.19	40.50	309,690	-1.77(-4.19%)
Jan 19, 2010	41.37	42.33	41.37	42.27	177,492	+0.40(+0.96%)
Jan 15, 2010	42.00	41.87	41.87	41.87	130,800	-0.42(-0.99%)
Jan 14, 2010	41.90	42.46	41.66	42.29	532,893	+0.09(+0.21%)
Jan 13, 2010	42.06	42.32	41.89	42.20	633,346	-0.48(-1.12%)
Jan 12, 2010	42.76	42.76	42.43	42.68	303,933	+0.56(+1.33%)
Jan 11, 2010	42.01	42.21	41.73	42.12	188,521	+0.13(+0.31%)
Jan 08, 2010	41.96	42.03	41.45	41.99	278,432	-0.32(-0.76%)
Jan 07, 2010	42.48	42.55	42.16	42.31	790,495	-1.21(-2.78%)
Jan 06, 2010	43.62	43.71	43.23	43.52	491,051	-0.05(-0.11%)
Jan 05, 2010	43.20	43.69	43.19	43.57	283,634	+0.34(+0.79%)
Jan 04, 2010	42.50	43.23	42.50	43.23	213,238	+0.91(+2.15%)
Dec 31, 2009	42.45	42.32	42.32	42.32	116,300	-0.30(-0.70%)
Dec 30, 2009	42.16	42.64	42.16	42.62	137,055	-0.07(-0.16%)
Dec 29, 2009	42.83	42.95	42.54	42.69	103,449	-0.43(-1.00%)
Dec 28, 2009	43.60	43.60	43.00	43.12	262,781	-0.72(-1.64%)
Dec 24, 2009	43.50	43.95	43.50	43.84	179,143	+1.91(+4.56%)
Dec 23, 2009	41.83	41.99	41.70	41.93	140,665	+0.25(+0.60%)
Dec 22, 2009	41.42	41.78	41.42	41.68	335,296	+0.57(+1.39%)
Dec 21, 2009	41.25	41.50	41.03	41.11	504,682	-0.24(-0.58%)
Dec 18, 2009	41.44	41.57	41.11	41.35	255,485	+0.10(+0.24%)
Dec 17, 2009	41.37	41.40	41.16	41.25	232,362	-0.79(-1.88%)
Dec 16, 2009	42.23	42.23	41.77	42.04	174,741	+0.13(+0.31%)
Dec 15, 2009	41.78	41.98	41.68	41.91	182,681	-0.42(-0.99%)
Dec 14, 2009	42.31	42.36	42.19	42.33	163,760	+0.15(+0.36%)
Dec 11, 2009	41.98	42.21	41.88	42.18	238,856	-0.02(-0.05%)
Dec 10, 2009	42.16	42.49	42.01	42.20	415,063	+0.91(+2.20%)
Dec 09, 2009	41.25	41.35	40.96	41.29	230,602	+0.01(+0.02%)
Dec 08, 2009	41.33	41.33	41.05	41.28	279,125	-0.05(-0.12%)
Dec 07, 2009	41.44	41.61	41.15	41.33	504,834	+0.29(+0.71%)
Dec 04, 2009	40.59	41.35	40.57	41.04	700,856	+1.37(+3.45%)
Dec 03, 2009	39.65	40.21	39.58	39.67	415,775	+1.04(+2.69%)
Dec 02, 2009	38.54	38.83	38.44	38.63	201,540	-0.63(-1.60%)
Dec 01, 2009	38.89	39.45	38.69	39.26	346,025	+1.04(+2.72%)
Nov 30, 2009	38.29	38.36	37.93	38.22	427,923	+0.94(+2.52%)
Nov 27, 2009	36.91	37.57	36.63	37.28	233,833	-1.05(-2.74%)
Nov 25, 2009	38.20	38.33	37.83	38.33	187,132	+0.69(+1.83%)
Nov 24, 2009	37.77	38.05	37.27	37.64	274,107	-0.73(-1.90%)
Nov 23, 2009	38.19	38.70	38.19	38.37	267,051	+0.34(+0.89%)
Nov 20, 2009	37.86	38.09	37.82	38.03	838,986	+0.92(+2.48%)
Nov 19, 2009	37.88	37.88	36.88	37.11	409,467	-1.52(-3.93%)
Nov 18, 2009	39.34	39.34	38.44	38.63	418,645	-0.28(-0.72%)
Nov 17, 2009	38.70	38.98	38.61	38.91	261,951	+0.58(+1.51%)
Nov 16, 2009	37.90	38.50	37.75	38.33	494,320	+0.34(+0.89%)
Nov 13, 2009	37.82	38.24	37.70	37.99	221,790	+0.43(+1.14%)
Nov 12, 2009	37.96	38.06	37.46	37.56	171,714	-0.74(-1.93%)
Nov 11, 2009	38.27	38.62	38.17	38.30	383,009	+0.20(+0.52%)
Nov 10, 2009	38.27	38.18	37.77	38.10	475,734	-0.17(-0.44%)
Nov 09, 2009	38.10	38.27	37.36	38.27	364,706	+0.45(+1.19%)
Nov 06, 2009	37.32	37.96	37.31	37.82	337,563	+0.33(+0.88%)
Nov 05, 2009	37.67	37.70	37.33	37.49	410,663	-0.04(-0.11%)
Nov 04, 2009	37.86	37.99	37.47	37.53	278,047	-0.21(-0.56%)
Nov 03, 2009	37.62	37.75	37.33	37.74	231,290	-0.04(-0.11%)

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.