| IIJ SP.ADR Add to My Watchlist | (NSDQ: IIJI) |
| Internet | 4.29 | +0.05 (+1.20%) | 3,798 |
| Historical Data for IIJI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.29 | 4.29 | 4.27 | 3,798 | 4.29 | +0.05 +1.20% |
| 02/08/10 | 4.27 | 4.27 | 4.17 | 18,325 | 4.24 | -0.05 -1.18% |
| 02/05/10 | 4.20 | 4.30 | 4.15 | 33,845 | 4.29 | +0.14 +3.37% |
| 02/04/10 | 4.22 | 4.22 | 4.15 | 3,900 | 4.15 | -0.13 -3.04% |
| 02/03/10 | 4.29 | 4.31 | 4.25 | 6,500 | 4.28 | -0.01 -0.23% |
| 02/02/10 | 4.15 | 4.29 | 4.15 | 6,500 | 4.29 | +0.13 +3.12% |
| 02/01/10 | 4.26 | 4.26 | 4.09 | 22,932 | 4.16 | -0.12 -2.80% |
| 01/29/10 | 4.42 | 4.42 | 4.27 | 5,074 | 4.28 | -0.10 -2.28% |
| 01/28/10 | 4.50 | 4.50 | 4.36 | 5,789 | 4.38 | -0.05 -1.13% |
| 01/27/10 | 4.35 | 4.43 | 4.32 | 5,050 | 4.43 | +0.09 +2.07% |
| 01/26/10 | 4.40 | 4.40 | 4.33 | 1,887 | 4.34 | +0.03 +0.70% |
| 01/25/10 | 4.51 | 4.51 | 4.31 | 2,979 | 4.31 | -0.09 -2.05% |
| 01/22/10 | 4.43 | 4.50 | 4.39 | 16,919 | 4.40 | +0.03 +0.69% |
| 01/21/10 | 4.35 | 4.42 | 4.32 | 7,704 | 4.37 | -0.01 -0.23% |
| 01/20/10 | 4.55 | 4.55 | 4.35 | 3,900 | 4.38 | -0.13 -2.88% |
| 01/19/10 | 4.34 | 4.57 | 4.34 | 11,143 | 4.51 | +0.17 +3.92% |
| 01/18/10 | 4.34 | 4.34 | 4.34 | 0 | 4.34 | 0.00 0.00% |
| 01/15/10 | 4.49 | 4.49 | 4.33 | 13,068 | 4.34 | -0.07 -1.59% |
| 01/14/10 | 4.38 | 4.47 | 4.38 | 4,700 | 4.41 | -0.08 -1.78% |
| 01/13/10 | 4.38 | 4.49 | 4.37 | 9,800 | 4.49 | +0.13 +3.05% |
| 01/12/10 | 4.45 | 4.45 | 4.34 | 8,564 | 4.36 | -0.19 -4.24% |
| 01/11/10 | 4.38 | 4.55 | 4.31 | 3,614 | 4.55 | +0.22 +5.08% |
| 01/08/10 | 4.31 | 4.39 | 4.31 | 14,685 | 4.33 | -0.03 -0.69% |
| 01/07/10 | 4.43 | 4.44 | 4.34 | 23,327 | 4.36 | -0.09 -2.02% |
| 01/06/10 | 4.50 | 4.50 | 4.44 | 16,075 | 4.45 | -0.03 -0.67% |
| 01/05/10 | 4.57 | 4.57 | 4.48 | 13,132 | 4.48 | -0.12 -2.61% |
| 01/04/10 | 4.47 | 4.67 | 4.47 | 24,752 | 4.60 | +0.08 +1.77% |
| 01/01/10 | 4.52 | 4.52 | 4.52 | 0 | 4.52 | 0.00 0.00% |
| 12/31/09 | 4.58 | 4.58 | 4.48 | 22,760 | 4.52 | 0.00 0.00% |
| 12/30/09 | 4.60 | 4.60 | 4.51 | 14,076 | 4.52 | -0.16 -3.42% |
| 12/29/09 | 4.67 | 4.79 | 4.64 | 9,062 | 4.68 | +0.12 +2.63% |
| 12/28/09 | 4.68 | 4.69 | 4.56 | 39,854 | 4.56 | -0.12 -2.56% |
| 12/25/09 | 4.75 | 4.75 | 4.61 | 22,610 | 4.68 | 0.00 0.00% |
| 12/24/09 | 4.75 | 4.75 | 4.61 | 22,610 | 4.68 | -0.12 -2.50% |
| 12/23/09 | 4.90 | 4.91 | 4.80 | 4,015 | 4.80 | -0.25 -4.95% |
| 12/22/09 | 5.03 | 5.05 | 4.85 | 7,905 | 5.05 | -0.05 -0.98% |
| 12/21/09 | 4.82 | 5.10 | 4.81 | 23,998 | 5.10 | -0.15 -2.86% |
| 12/18/09 | 4.84 | 5.25 | 4.84 | 13,379 | 5.25 | +0.50 +10.53% |
| 12/17/09 | 5.00 | 5.00 | 4.75 | 7,280 | 4.75 | +0.03 +0.64% |
| 12/16/09 | 4.86 | 4.93 | 4.72 | 11,874 | 4.72 | -0.09 -1.87% |
| 12/15/09 | 4.80 | 4.85 | 4.79 | 4,648 | 4.81 | -0.11 -2.24% |
| 12/14/09 | 4.90 | 4.92 | 4.81 | 15,277 | 4.92 | -0.23 -4.47% |
| 12/11/09 | 4.97 | 5.15 | 4.90 | 1,060 | 5.15 | +0.11 +2.18% |
| 12/10/09 | 5.20 | 5.20 | 5.01 | 3,998 | 5.04 | -0.25 -4.73% |
| 12/09/09 | 5.25 | 5.30 | 5.17 | 1,992 | 5.29 | +0.04 +0.76% |
| 12/08/09 | 5.26 | 5.26 | 5.14 | 2,400 | 5.25 | -0.01 -0.19% |
| 12/07/09 | 5.33 | 5.33 | 5.26 | 7,711 | 5.26 | +0.05 +0.96% |
| 12/04/09 | 5.38 | 5.38 | 5.21 | 5,250 | 5.21 | -0.07 -1.33% |
| 12/03/09 | 5.46 | 5.50 | 5.27 | 12,700 | 5.28 | +0.08 +1.54% |
| 12/02/09 | 5.31 | 5.31 | 5.14 | 11,174 | 5.20 | -0.19 -3.53% |
| \/ Download Data To Spreadsheet | ||||||
