Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lixil Corp (OP: JSGRY )

23.03 -0.40 (-1.71%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 45.01 45.01 44.74 44.78 2,391 +0.72(+1.64%)
Apr 29, 2013 44.06 44.06 44.06 44.06 260 +0.18(+0.40%)
Apr 26, 2013 43.78 43.88 43.77 43.88 690 -0.09(-0.20%)
Apr 25, 2013 43.70 43.99 43.70 43.97 1,061 +0.87(+2.02%)
Apr 24, 2013 42.91 43.10 42.91 43.10 5,010 -0.21(-0.48%)
Apr 23, 2013 43.10 43.31 43.05 43.31 4,671 +0.46(+1.07%)
Apr 22, 2013 42.80 42.86 42.71 42.85 2,580 +2.13(+5.23%)
Apr 19, 2013 40.39 40.72 40.39 40.72 2,008 +1.47(+3.75%)
Apr 18, 2013 39.31 39.31 39.12 39.25 1,448 -0.26(-0.66%)
Apr 17, 2013 39.43 39.53 39.27 39.51 2,807 -1.35(-3.30%)
Apr 16, 2013 40.84 41.04 40.84 40.86 2,501 -0.13(-0.32%)
Apr 15, 2013 41.13 41.13 40.97 40.99 3,452 -0.10(-0.24%)
Apr 12, 2013 41.05 41.09 41.05 41.09 1,708 -0.84(-2.00%)
Apr 11, 2013 41.76 41.95 41.69 41.93 7,375 +0.30(+0.72%)
Apr 10, 2013 41.34 41.68 41.34 41.63 2,934 +1.28(+3.17%)
Apr 09, 2013 40.28 40.37 39.99 40.35 2,509 +2.24(+5.88%)
Apr 08, 2013 37.80 38.11 37.80 38.11 2,892 +0.91(+2.45%)
Apr 05, 2013 37.91 37.91 37.07 37.20 52,167 -1.47(-3.80%)
Apr 04, 2013 38.76 38.89 38.67 38.67 1,382 +1.18(+3.15%)
Apr 03, 2013 37.64 37.64 37.40 37.49 1,260 -0.49(-1.29%)
Apr 02, 2013 38.05 38.22 37.98 37.98 3,287 -0.77(-1.99%)
Apr 01, 2013 38.98 38.98 38.61 38.75 2,948 -1.14(-2.86%)
Mar 28, 2013 39.78 39.89 39.78 39.89 1,961 -0.21(-0.52%)
Mar 27, 2013 39.84 40.14 39.84 40.10 1,955 -0.22(-0.54%)
Mar 26, 2013 40.85 40.85 39.89 40.32 630 -0.26(-0.64%)
Mar 25, 2013 40.38 40.62 40.38 40.58 10,451 -0.30(-0.73%)
Mar 22, 2013 40.77 40.90 40.77 40.88 1,550 -0.18(-0.44%)
Mar 21, 2013 41.15 41.15 41.06 41.06 620 -0.22(-0.53%)
Mar 20, 2013 41.40 41.40 41.05 41.28 5,368 +0.13(+0.32%)
Mar 19, 2013 41.05 41.18 41.05 41.15 2,684 -0.46(-1.11%)
Mar 18, 2013 41.59 41.69 41.59 41.61 628 +0.31(+0.75%)
Mar 15, 2013 41.44 41.51 41.30 41.30 692 +0.59(+1.45%)
Mar 14, 2013 40.36 40.83 40.36 40.71 54,403 +0.97(+2.44%)
Mar 13, 2013 39.42 39.74 39.42 39.74 7,980 -0.05(-0.13%)
Mar 12, 2013 39.89 39.89 39.79 39.79 1,657 -0.33(-0.82%)
Mar 11, 2013 40.24 40.25 40.11 40.12 1,851 -0.24(-0.59%)
Mar 08, 2013 40.38 40.38 40.15 40.36 2,619 -0.60(-1.46%)
Mar 07, 2013 41.09 41.09 40.90 40.96 3,825 -0.57(-1.37%)
Mar 06, 2013 41.82 41.82 41.46 41.53 1,240 +0.22(+0.53%)
Mar 05, 2013 41.38 41.50 41.31 41.31 4,462 -0.05(-0.12%)
Mar 04, 2013 41.22 41.36 41.22 41.36 1,529 +0.14(+0.34%)
Mar 01, 2013 41.12 41.22 41.09 41.22 670 +0.19(+0.46%)
Feb 28, 2013 40.87 41.04 40.75 41.03 10,115 +0.16(+0.39%)
Feb 27, 2013 40.87 40.90 40.85 40.87 1,472 -0.53(-1.28%)
Feb 26, 2013 41.13 41.45 41.13 41.40 1,834 -1.57(-3.66%)
Feb 22, 2013 43.08 43.10 42.97 42.97 1,165 +0.15(+0.35%)
Feb 21, 2013 42.84 42.91 42.64 42.82 1,749 +0.02(+0.05%)
Feb 20, 2013 43.08 43.08 42.80 42.80 1,940 -0.80(-1.84%)
Feb 19, 2013 43.45 43.63 43.45 43.60 7,005 +0.68(+1.58%)
Feb 15, 2013 43.00 43.01 42.76 42.92 3,030 -0.30(-0.69%)
Feb 14, 2013 43.21 43.22 43.21 43.22 1,940 +0.80(+1.89%)
Feb 13, 2013 42.61 42.61 42.42 42.42 1,058 +0.53(+1.27%)
Feb 12, 2013 41.80 41.95 41.78 41.89 1,492 +0.55(+1.33%)
Feb 11, 2013 41.52 41.61 41.34 41.34 5,658 -0.20(-0.48%)
Feb 08, 2013 41.56 41.56 41.45 41.54 2,469 +0.14(+0.34%)
Feb 07, 2013 41.40 41.50 41.20 41.40 10,156 -0.50(-1.19%)
Feb 06, 2013 41.68 41.90 41.68 41.90 1,810 -2.65(-5.95%)
Feb 04, 2013 44.36 44.56 44.36 44.55 7,974 -1.27(-2.77%)
Feb 01, 2013 45.79 45.90 45.78 45.82 7,662 -0.69(-1.48%)
Jan 31, 2013 46.28 46.51 46.28 46.51 5,908 -0.14(-0.30%)
Jan 30, 2013 46.72 46.72 46.61 46.65 1,267 +0.17(+0.36%)
Jan 29, 2013 46.31 46.52 46.31 46.48 2,560 +0.35(+0.76%)
Jan 28, 2013 46.11 46.14 45.94 46.13 2,860 -0.75(-1.60%)
Jan 25, 2013 47.06 47.06 46.75 46.88 4,751 +0.14(+0.30%)
Jan 24, 2013 46.65 46.79 46.65 46.74 9,033 +0.19(+0.41%)
Jan 23, 2013 46.55 46.55 46.55 46.55 4,525 -0.08(-0.17%)
Jan 22, 2013 46.50 46.67 46.48 46.63 12,392 +0.17(+0.37%)
Jan 18, 2013 46.59 46.68 46.46 46.46 2,571 -0.60(-1.27%)
Jan 17, 2013 47.16 47.16 47.00 47.06 16,334 +1.72(+3.79%)
Jan 16, 2013 45.14 45.34 45.14 45.34 1,932 -0.31(-0.68%)
Jan 15, 2013 45.54 45.67 45.43 45.65 3,774 +1.82(+4.15%)
Jan 14, 2013 43.99 43.99 43.75 43.83 9,593 -0.03(-0.07%)
Jan 12, 2013 43.94 43.96 43.78 43.86 5,223 +0.00(+0.00%)
Jan 11, 2013 43.94 43.96 43.78 43.86 5,223 -1.48(-3.27%)
Jan 10, 2013 45.23 45.34 45.15 45.34 5,118 -0.47(-1.03%)
Jan 09, 2013 45.93 45.93 45.78 45.81 4,604 +0.09(+0.20%)
Jan 08, 2013 45.64 45.74 45.46 45.72 17,095 +0.21(+0.46%)
Jan 07, 2013 45.57 45.66 45.50 45.51 6,776 +0.37(+0.82%)
Jan 04, 2013 44.95 45.14 44.90 45.14 9,826 -0.36(-0.79%)
Jan 03, 2013 45.73 45.73 45.10 45.50 3,618 +0.32(+0.71%)
Jan 02, 2013 45.00 45.18 45.00 45.18 971 +0.91(+2.05%)
Dec 31, 2012 44.21 44.40 44.21 44.27 4,256 -0.23(-0.51%)
Dec 28, 2012 44.35 44.54 44.21 44.50 3,334 -0.18(-0.40%)
Dec 27, 2012 44.59 44.68 44.44 44.68 8,628 +0.08(+0.18%)
Dec 26, 2012 44.73 44.74 43.89 44.60 5,640 +0.13(+0.29%)
Dec 24, 2012 44.36 44.49 44.36 44.47 1,695 -0.12(-0.27%)
Dec 21, 2012 44.08 44.60 44.08 44.59 2,750 -0.52(-1.15%)
Dec 20, 2012 44.92 45.21 44.92 45.11 1,472 +1.21(+2.76%)
Dec 19, 2012 43.91 44.07 43.90 43.90 3,768 +0.65(+1.50%)
Dec 18, 2012 43.13 43.45 43.12 43.25 3,168 -0.45(-1.03%)
Dec 17, 2012 43.41 43.71 43.41 43.70 5,096 +0.40(+0.92%)
Dec 14, 2012 42.66 43.44 42.66 43.30 5,042 +0.71(+1.67%)
Dec 13, 2012 42.67 42.80 42.51 42.59 2,834 -1.05(-2.40%)
Dec 12, 2012 43.65 43.75 43.64 43.64 2,908 -0.11(-0.25%)
Dec 11, 2012 43.58 43.90 43.58 43.75 2,211 -0.34(-0.77%)
Dec 10, 2012 43.92 44.09 43.86 44.09 3,799 +0.51(+1.17%)
Dec 07, 2012 43.35 43.72 43.35 43.58 924 +0.02(+0.05%)
Dec 06, 2012 43.63 43.90 43.56 43.56 2,798 +0.51(+1.18%)
Dec 05, 2012 42.85 43.05 42.45 43.05 9,462 +0.66(+1.56%)
Dec 04, 2012 42.43 42.55 42.31 42.39 1,540 +0.09(+0.21%)
Nov 30, 2012 42.20 42.48 42.07 42.30 1,591 +0.15(+0.36%)
Nov 29, 2012 41.42 42.19 41.42 42.15 791 -0.06(-0.14%)
Nov 28, 2012 41.65 42.21 41.65 42.21 3,483 +1.06(+2.58%)
Nov 27, 2012 41.12 41.31 41.00 41.15 2,088 -0.37(-0.89%)
Nov 26, 2012 41.25 41.52 41.25 41.52 1,589 -1.19(-2.79%)
Nov 24, 2012 42.99 42.99 42.35 42.71 1,635 +0.00(+0.00%)
Nov 23, 2012 42.99 42.99 42.35 42.71 1,635 +0.70(+1.67%)
Nov 21, 2012 42.17 42.17 42.01 42.01 840 -0.07(-0.16%)
Nov 20, 2012 41.70 42.08 41.70 42.08 1,988 -1.27(-2.93%)
Nov 19, 2012 43.18 43.50 43.16 43.35 2,032 -0.39(-0.89%)
Nov 16, 2012 43.70 43.96 43.53 43.74 2,574 +0.69(+1.60%)
Nov 15, 2012 42.43 43.37 42.43 43.05 5,036 +0.57(+1.34%)
Nov 14, 2012 42.31 42.68 41.97 42.48 6,531 +0.53(+1.26%)
Nov 13, 2012 41.95 42.10 41.51 41.95 3,622 +0.45(+1.08%)
Nov 12, 2012 41.50 41.55 41.43 41.50 1,951 +0.24(+0.58%)
Nov 09, 2012 41.92 41.92 40.91 41.26 2,911 +0.30(+0.73%)
Nov 08, 2012 41.68 41.68 40.90 40.96 1,484 -0.45(-1.09%)
Nov 07, 2012 42.74 42.74 41.18 41.41 2,021 -1.29(-3.02%)
Nov 06, 2012 42.69 42.80 42.65 42.70 6,770 -0.49(-1.13%)
Nov 05, 2012 43.30 43.50 43.19 43.19 1,500 -0.01(-0.02%)
Nov 02, 2012 44.70 44.70 43.20 43.20 1,433 -1.85(-4.11%)
Nov 01, 2012 44.22 45.05 44.22 45.05 1,656 -1.65(-3.53%)
Oct 31, 2012 46.70 46.70 46.70 46.70 502 +1.65(+3.66%)
Oct 26, 2012 45.05 45.05 45.05 0 +0.30(+0.67%)
Oct 25, 2012 45.22 45.22 44.64 44.75 20,711 +0.25(+0.56%)
Oct 24, 2012 44.80 44.81 44.50 44.50 2,089 +1.92(+4.51%)
Oct 23, 2012 44.00 44.00 42.58 42.58 2,159 -0.97(-2.23%)
Oct 19, 2012 44.59 44.59 43.34 43.55 1,332 -1.00(-2.24%)
Oct 18, 2012 44.28 44.65 44.28 44.55 1,756 -0.77(-1.71%)
Oct 17, 2012 45.84 45.84 45.30 45.32 36,378 +0.84(+1.89%)
Oct 16, 2012 44.08 44.56 44.08 44.48 37,081 +1.90(+4.46%)
Oct 15, 2012 42.36 42.59 42.36 42.58 1,163 -1.52(-3.45%)
Oct 12, 2012 43.67 44.25 43.66 44.10 1,680 -1.28(-2.82%)
Oct 11, 2012 44.28 45.76 44.28 45.38 2,188 +0.17(+0.38%)
Oct 10, 2012 46.10 46.10 45.21 45.21 5,266 -0.38(-0.82%)
Oct 09, 2012 46.10 46.10 45.59 45.59 325 -0.50(-1.09%)
Oct 08, 2012 45.80 46.09 45.80 46.09 553 +0.14(+0.30%)
Oct 06, 2012 46.42 46.42 45.51 45.95 1,391 +0.00(+0.00%)
Oct 05, 2012 46.42 46.42 45.51 45.95 1,391 -0.01(-0.02%)
Oct 04, 2012 46.12 46.35 45.96 45.96 925 -0.65(-1.39%)
Oct 03, 2012 46.65 46.65 46.61 46.61 3,055 +0.21(+0.45%)
Oct 02, 2012 47.14 47.19 46.16 46.40 801 -1.25(-2.62%)
Oct 01, 2012 47.49 47.80 47.49 47.65 441 +0.29(+0.61%)
Sep 28, 2012 47.49 47.76 46.46 47.36 4,969 +0.27(+0.57%)
Sep 27, 2012 48.08 48.08 47.09 47.09 1,094 +0.50(+1.07%)
Sep 26, 2012 46.85 46.85 46.59 46.59 302 +0.19(+0.41%)
Sep 25, 2012 45.29 47.33 45.29 46.40 1,476 -0.77(-1.63%)
Sep 24, 2012 47.17 47.17 47.17 47.17 310 -0.03(-0.06%)
Sep 21, 2012 46.53 47.20 46.53 47.20 1,674 +0.94(+2.03%)
Sep 20, 2012 46.50 46.50 45.94 46.26 1,784 +0.12(+0.26%)
Sep 19, 2012 45.60 46.70 45.60 46.14 1,565 +0.93(+2.06%)
Sep 18, 2012 45.30 45.76 45.21 45.21 2,401 -0.22(-0.48%)
Sep 17, 2012 45.83 45.83 45.33 45.43 3,245 -0.37(-0.81%)
Sep 14, 2012 45.11 45.80 45.11 45.80 662 -1.11(-2.36%)
Sep 13, 2012 45.95 46.91 45.95 46.91 3,533 +1.74(+3.85%)
Sep 12, 2012 44.39 45.17 44.39 45.17 315 +0.73(+1.64%)
Sep 11, 2012 44.39 44.56 44.39 44.44 1,039 +0.44(+1.00%)
Sep 10, 2012 44.11 44.26 44.00 44.00 758 -0.45(-1.01%)
Sep 07, 2012 43.96 44.45 43.96 44.45 1,170 +0.07(+0.16%)
Sep 06, 2012 44.34 44.38 44.17 44.38 1,449 +0.46(+1.05%)
Sep 05, 2012 43.92 43.92 43.67 43.92 4,171 +0.17(+0.39%)
Sep 04, 2012 43.69 43.85 43.45 43.75 4,056 +0.87(+2.03%)
Aug 31, 2012 43.07 43.13 42.75 42.88 1,381 +0.18(+0.42%)
Aug 30, 2012 42.98 42.98 42.70 42.70 3,943 -1.03(-2.35%)
Aug 29, 2012 43.68 43.73 43.56 43.73 1,192 +0.17(+0.39%)
Aug 27, 2012 43.45 43.73 43.05 43.56 888 +0.03(+0.07%)
Aug 24, 2012 43.92 43.92 43.41 43.53 2,196 +0.41(+0.95%)
Aug 23, 2012 43.49 43.49 43.12 43.12 1,384 +0.60(+1.41%)
Aug 22, 2012 42.43 42.52 42.35 42.52 4,085 -0.50(-1.16%)
Aug 21, 2012 43.23 43.23 43.02 43.02 1,077 +0.78(+1.85%)
Aug 20, 2012 42.24 42.24 42.24 42.24 103 +0.49(+1.17%)
Aug 17, 2012 42.64 42.64 41.70 41.75 2,538 -0.00(-0.00%)
Aug 16, 2012 41.75 42.49 41.75 41.75 793 -0.75(-1.76%)
Aug 15, 2012 41.57 42.50 41.57 42.50 1,060 +0.54(+1.29%)
Aug 14, 2012 42.84 42.84 41.96 41.96 3,732 -1.39(-3.21%)
Aug 13, 2012 43.07 43.35 43.07 43.35 2,786 -0.32(-0.73%)
Aug 11, 2012 44.43 44.43 43.51 43.67 1,639 +0.00(+0.00%)
Aug 10, 2012 44.43 44.43 43.51 43.67 1,639 +0.28(+0.65%)
Aug 09, 2012 44.35 44.36 43.39 43.39 569 +0.11(+0.25%)
Aug 08, 2012 43.72 43.72 43.28 43.28 343 +0.58(+1.36%)
Aug 07, 2012 43.01 43.68 42.60 42.70 4,694 -1.08(-2.47%)
Aug 06, 2012 43.80 43.80 43.78 43.78 276 +1.77(+4.21%)
Aug 03, 2012 41.90 42.14 41.73 42.01 3,272 +0.97(+2.36%)
Aug 02, 2012 41.55 41.65 41.01 41.04 4,199 -0.35(-0.85%)
Aug 01, 2012 41.95 41.96 41.39 41.39 814 -0.11(-0.27%)
Jul 31, 2012 41.60 41.70 41.50 41.50 1,430 -0.62(-1.47%)
Jul 30, 2012 42.12 42.12 42.12 42.12 123 +0.13(+0.31%)
Jul 27, 2012 41.70 41.99 41.70 41.99 1,554 +0.29(+0.70%)
Jul 26, 2012 41.70 41.81 41.61 41.70 1,332 -0.72(-1.70%)
Jul 25, 2012 42.42 42.42 42.42 42.42 382 +0.46(+1.10%)
Jul 24, 2012 42.11 42.11 41.96 41.96 802 -1.06(-2.46%)
Jul 23, 2012 43.05 43.22 43.02 43.02 1,839 -0.38(-0.88%)
Jul 20, 2012 43.77 43.77 43.40 43.40 2,587 -2.26(-4.95%)
Jul 19, 2012 45.65 45.66 43.52 45.66 1,539 +0.47(+1.04%)
Jul 18, 2012 45.19 45.19 45.19 45.19 105 +0.89(+2.01%)
Jul 17, 2012 44.00 44.98 43.67 44.30 1,870 +0.40(+0.91%)
Jul 16, 2012 44.03 44.03 43.90 43.90 1,472 -0.10(-0.23%)
Jul 14, 2012 43.63 44.00 43.63 44.00 919 +0.00(+0.00%)
Jul 13, 2012 43.63 44.00 43.63 44.00 919 +0.71(+1.64%)
Jul 12, 2012 43.12 43.29 43.12 43.29 327 +0.22(+0.51%)
Jul 11, 2012 43.07 43.34 43.07 43.07 1,218 +0.13(+0.30%)
Jul 10, 2012 43.37 43.37 42.94 42.94 1,857 +0.08(+0.19%)
Jul 09, 2012 42.41 43.22 42.41 42.86 457 +1.69(+4.10%)
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.