| NTT DOCOMO ADS Add to My Watchlist | (NYSE: DCM) |
| NTT DOCOMO ADS | 15.42 | - (+0.00%) | 517,351 |
| Historical Data for DCM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.62 | 15.62 | 15.36 | 517,351 | 15.42 | -0.13 -0.84% |
| 02/08/10 | 15.75 | 16.07 | 15.42 | 345,562 | 15.55 | -0.07 -0.45% |
| 02/05/10 | 15.78 | 15.78 | 15.42 | 530,338 | 15.62 | -0.28 -1.76% |
| 02/04/10 | 15.62 | 15.91 | 15.62 | 1,348,236 | 15.90 | +0.37 +2.38% |
| 02/03/10 | 15.63 | 15.66 | 15.50 | 303,672 | 15.53 | +0.01 +0.06% |
| 02/02/10 | 15.42 | 15.56 | 15.40 | 330,307 | 15.52 | +0.10 +0.65% |
| 02/01/10 | 15.39 | 15.45 | 15.33 | 440,350 | 15.42 | +0.52 +3.49% |
| 01/29/10 | 15.12 | 15.12 | 14.85 | 455,592 | 14.90 | -0.21 -1.39% |
| 01/28/10 | 15.24 | 15.24 | 15.11 | 533,319 | 15.11 | -0.21 -1.37% |
| 01/27/10 | 15.35 | 15.42 | 15.26 | 385,848 | 15.32 | -0.02 -0.13% |
| 01/26/10 | 15.29 | 15.45 | 15.20 | 388,017 | 15.34 | +0.06 +0.39% |
| 01/25/10 | 15.31 | 15.41 | 15.23 | 334,529 | 15.28 | +0.07 +0.46% |
| 01/22/10 | 15.17 | 15.27 | 15.11 | 1,515,810 | 15.21 | +0.25 +1.67% |
| 01/21/10 | 14.97 | 15.13 | 14.82 | 916,103 | 14.96 | +0.12 +0.81% |
| 01/20/10 | 14.85 | 14.92 | 14.73 | 439,763 | 14.84 | -0.17 -1.13% |
| 01/19/10 | 14.86 | 15.08 | 14.86 | 584,591 | 15.01 | -0.30 -1.96% |
| 01/18/10 | 15.31 | 15.31 | 15.31 | 0 | 15.31 | 0.00 0.00% |
| 01/15/10 | 15.21 | 15.32 | 15.15 | 297,042 | 15.31 | +0.25 +1.66% |
| 01/14/10 | 14.91 | 15.10 | 14.91 | 202,032 | 15.06 | +0.17 +1.14% |
| 01/13/10 | 14.82 | 14.90 | 14.80 | 318,125 | 14.89 | +0.35 +2.41% |
| 01/12/10 | 14.43 | 14.54 | 14.42 | 394,977 | 14.54 | +0.07 +0.48% |
| 01/11/10 | 14.39 | 14.49 | 14.39 | 90,912 | 14.47 | +0.10 +0.70% |
| 01/08/10 | 14.27 | 14.37 | 14.23 | 90,586 | 14.37 | +0.15 +1.05% |
| 01/07/10 | 14.22 | 14.28 | 14.11 | 150,451 | 14.22 | -0.18 -1.25% |
| 01/06/10 | 14.31 | 14.45 | 14.30 | 390,557 | 14.40 | +0.18 +1.27% |
| 01/05/10 | 14.16 | 14.28 | 14.15 | 351,548 | 14.22 | +0.08 +0.57% |
| 01/04/10 | 14.17 | 14.19 | 14.05 | 341,440 | 14.14 | +0.16 +1.14% |
| 01/01/10 | 13.98 | 13.98 | 13.98 | 0 | 13.98 | 0.00 0.00% |
| 12/31/09 | 14.11 | 14.12 | 13.98 | 252,831 | 13.98 | -0.14 -0.99% |
| 12/30/09 | 14.11 | 14.14 | 14.03 | 215,949 | 14.12 | -0.05 -0.35% |
| 12/29/09 | 14.32 | 14.40 | 14.17 | 203,850 | 14.17 | -0.15 -1.05% |
| 12/28/09 | 14.27 | 14.33 | 14.23 | 101,522 | 14.32 | +0.14 +0.99% |
| 12/25/09 | 14.28 | 14.28 | 14.15 | 97,595 | 14.18 | 0.00 0.00% |
| 12/24/09 | 14.28 | 14.28 | 14.15 | 97,595 | 14.18 | -0.03 -0.21% |
| 12/23/09 | 14.19 | 14.28 | 14.15 | 172,289 | 14.21 | +0.05 +0.35% |
| 12/22/09 | 14.28 | 14.30 | 14.13 | 176,622 | 14.16 | -0.13 -0.91% |
| 12/21/09 | 14.37 | 14.40 | 14.29 | 124,580 | 14.29 | -0.10 -0.69% |
| 12/18/09 | 14.52 | 14.52 | 14.35 | 120,423 | 14.39 | -0.14 -0.96% |
| 12/17/09 | 14.52 | 14.55 | 14.44 | 89,853 | 14.53 | -0.13 -0.89% |
| 12/16/09 | 14.67 | 14.72 | 14.62 | 70,416 | 14.66 | +0.12 +0.83% |
| 12/15/09 | 14.54 | 14.61 | 14.53 | 71,582 | 14.54 | -0.08 -0.55% |
| 12/14/09 | 14.65 | 14.66 | 14.61 | 85,961 | 14.62 | -0.05 -0.34% |
| 12/11/09 | 14.75 | 14.83 | 14.63 | 135,639 | 14.67 | -0.18 -1.21% |
| 12/10/09 | 14.90 | 14.95 | 14.78 | 133,829 | 14.85 | -0.13 -0.87% |
| 12/09/09 | 15.00 | 15.00 | 14.90 | 100,697 | 14.98 | +0.03 +0.20% |
| 12/08/09 | 14.95 | 14.99 | 14.86 | 381,335 | 14.95 | +0.24 +1.63% |
| 12/07/09 | 14.76 | 14.82 | 14.65 | 388,124 | 14.71 | -0.19 -1.28% |
| 12/04/09 | 15.06 | 15.15 | 14.84 | 556,962 | 14.90 | -0.22 -1.46% |
| 12/03/09 | 15.35 | 15.39 | 15.12 | 307,564 | 15.12 | -0.17 -1.11% |
| 12/02/09 | 15.21 | 15.36 | 15.20 | 305,650 | 15.29 | +0.12 +0.79% |
| \/ Download Data To Spreadsheet | ||||||
