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

Lixil Corp (OP: JSGRY )

23.23 +0.13 (+0.56%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 10, 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 (%)
Mar 31, 2017 50.91 50.91 50.91 50.91 687 -2.25(-4.24%)
Mar 28, 2017 53.16 53.16 53.16 271 -0.52(-0.97%)
Mar 27, 2017 53.68 53.68 53.68 53.68 269 +0.32(+0.60%)
Mar 23, 2017 53.36 53.36 53.36 146 +0.47(+0.89%)
Mar 22, 2017 52.04 52.89 52.04 52.89 775 +0.03(+0.06%)
Mar 21, 2017 52.86 52.86 52.86 52.86 733 +1.07(+2.07%)
Mar 20, 2017 51.75 51.79 51.75 51.79 884 +0.17(+0.33%)
Mar 17, 2017 51.60 51.81 51.60 51.62 733 -0.53(-1.02%)
Mar 16, 2017 52.15 52.15 52.15 52.15 592 +0.52(+1.01%)
Mar 15, 2017 51.25 51.63 51.25 51.63 504 +0.64(+1.26%)
Mar 14, 2017 50.99 50.99 50.99 50.99 238 -0.20(-0.40%)
Mar 13, 2017 51.16 51.25 51.08 51.20 1,419 +0.17(+0.33%)
Mar 10, 2017 51.00 51.08 50.96 51.02 1,946 +0.32(+0.64%)
Mar 09, 2017 50.75 50.75 50.70 50.70 551 +0.23(+0.46%)
Mar 08, 2017 50.39 50.93 50.39 50.47 1,157 +0.35(+0.70%)
Mar 07, 2017 50.04 50.12 50.04 50.12 1,454 -0.12(-0.23%)
Mar 06, 2017 50.23 50.23 50.23 50.23 496 +0.17(+0.35%)
Mar 03, 2017 50.09 50.09 50.06 50.06 900 +0.41(+0.82%)
Mar 02, 2017 49.91 49.92 49.60 49.66 3,790 +0.41(+0.82%)
Mar 01, 2017 48.67 49.25 48.67 49.25 1,143 +0.32(+0.65%)
Feb 28, 2017 49.05 49.05 48.93 48.93 1,977 +0.00(+0.00%)
Feb 27, 2017 48.93 48.93 48.93 48.93 469 -0.68(-1.37%)
Feb 24, 2017 49.43 49.61 49.43 49.61 3,162 -0.04(-0.07%)
Feb 23, 2017 49.63 49.65 49.63 49.65 578 +1.55(+3.23%)
Feb 17, 2017 48.09 48.09 48.09 329 -0.25(-0.52%)
Feb 16, 2017 48.04 48.44 48.04 48.34 1,508 -1.06(-2.15%)
Feb 15, 2017 48.22 49.40 48.22 49.40 1,967 +1.45(+3.02%)
Feb 14, 2017 47.95 47.95 47.95 47.95 410 -0.78(-1.60%)
Feb 13, 2017 48.49 48.73 48.49 48.73 363 -0.27(-0.55%)
Feb 10, 2017 49.00 49.00 49.00 49.00 369 -0.65(-1.31%)
Feb 09, 2017 49.54 49.65 49.46 49.65 2,036 -1.31(-2.57%)
Feb 07, 2017 50.96 50.96 50.96 127 +1.17(+2.35%)
Feb 06, 2017 48.66 49.79 48.66 49.79 775 +2.91(+6.21%)
Feb 03, 2017 46.88 46.88 46.88 46.88 371 -0.02(-0.04%)
Feb 02, 2017 46.88 46.93 46.80 46.90 2,323 +0.09(+0.18%)
Feb 01, 2017 46.67 46.81 46.67 46.81 883 +0.20(+0.42%)
Jan 31, 2017 46.62 46.62 46.62 46.62 476 -0.36(-0.77%)
Jan 30, 2017 46.75 46.98 46.75 46.98 1,694 -0.47(-0.99%)
Jan 27, 2017 47.44 47.49 47.44 47.45 1,391 -0.52(-1.08%)
Jan 26, 2017 48.03 48.07 47.97 47.97 1,309 -0.57(-1.17%)
Jan 25, 2017 48.27 48.54 48.27 48.54 1,832 +0.57(+1.19%)
Jan 24, 2017 47.82 47.97 47.61 47.97 2,602 -0.66(-1.37%)
Jan 23, 2017 48.55 48.63 48.55 48.63 3,035 +1.73(+3.70%)
Jan 20, 2017 46.82 46.98 46.82 46.90 11,259 +0.83(+1.80%)
Jan 19, 2017 46.06 46.23 46.06 46.07 1,774 -0.36(-0.78%)
Jan 18, 2017 46.43 46.84 46.42 46.43 1,968 -0.72(-1.53%)
Jan 17, 2017 47.05 47.15 47.05 47.15 1,162 +0.01(+0.02%)
Jan 13, 2017 47.14 47.14 47.14 0 +0.08(+0.17%)
Jan 12, 2017 47.10 47.11 46.99 47.06 4,643 +0.41(+0.88%)
Jan 11, 2017 46.65 46.65 46.65 46.65 1,086 +0.24(+0.52%)
Jan 10, 2017 45.77 46.41 45.77 46.41 556 +0.03(+0.06%)
Jan 09, 2017 46.34 46.38 46.34 46.38 4,336 +0.10(+0.22%)
Jan 06, 2017 46.48 46.52 46.25 46.28 7,883 -0.52(-1.11%)
Jan 05, 2017 46.77 46.80 46.73 46.80 7,190 +0.43(+0.93%)
Jan 04, 2017 46.16 46.37 46.16 46.37 703 +1.09(+2.41%)
Jan 03, 2017 45.24 45.28 45.24 45.28 431 +0.15(+0.33%)
Dec 29, 2016 45.13 45.13 45.13 0 -0.51(-1.12%)
Dec 28, 2016 45.64 45.64 45.64 45.64 1,150 -0.36(-0.78%)
Dec 27, 2016 46.03 46.03 45.66 46.00 2,281 -0.24(-0.52%)
Dec 22, 2016 46.24 46.24 46.24 0 +0.56(+1.23%)
Dec 21, 2016 45.68 45.68 45.68 45.68 309 +0.12(+0.26%)
Dec 20, 2016 46.10 46.10 45.56 45.56 894 -0.29(-0.63%)
Dec 19, 2016 45.70 45.85 45.70 45.85 4,028 +0.47(+1.02%)
Dec 16, 2016 45.05 45.67 45.05 45.38 2,750 +0.84(+1.89%)
Dec 15, 2016 44.55 44.55 44.55 44.55 1,106 -0.06(-0.15%)
Dec 14, 2016 45.05 45.05 44.61 44.61 3,146 -0.49(-1.09%)
Dec 13, 2016 44.89 45.11 44.89 45.10 2,287 +0.88(+1.98%)
Dec 12, 2016 44.19 44.23 44.19 44.23 638 -0.92(-2.04%)
Dec 09, 2016 45.33 45.33 45.15 45.15 1,249 -0.95(-2.05%)
Dec 08, 2016 46.09 46.09 46.09 46.09 497 +0.78(+1.71%)
Dec 07, 2016 45.31 45.31 45.31 45.31 236 +0.45(+1.01%)
Dec 06, 2016 44.50 44.86 44.50 44.86 2,449 +1.12(+2.56%)
Dec 05, 2016 43.59 43.95 43.59 43.74 17,686 -0.11(-0.25%)
Dec 02, 2016 43.87 43.90 43.85 43.85 2,172 -0.88(-1.96%)
Dec 01, 2016 44.72 44.85 44.64 44.73 201,388 -0.34(-0.74%)
Nov 30, 2016 45.11 45.20 44.97 45.06 35,413 -0.59(-1.29%)
Nov 29, 2016 45.58 45.65 45.58 45.65 1,159 +0.06(+0.13%)
Nov 28, 2016 45.01 45.66 45.01 45.59 1,245 +0.76(+1.70%)
Nov 25, 2016 44.75 44.83 44.75 44.83 470 -0.30(-0.66%)
Nov 23, 2016 45.13 45.13 45.13 0 -0.05(-0.11%)
Nov 22, 2016 45.12 45.18 45.12 45.18 871 -0.25(-0.55%)
Nov 21, 2016 45.37 45.43 45.21 45.43 1,200 +0.85(+1.91%)
Nov 18, 2016 44.72 44.72 44.58 44.58 2,322 -0.48(-1.07%)
Nov 17, 2016 45.05 45.08 45.05 45.06 1,160 +0.88(+1.99%)
Nov 16, 2016 44.11 44.21 44.11 44.18 2,073 -0.24(-0.54%)
Nov 15, 2016 44.42 44.42 44.34 44.42 1,067 -1.69(-3.67%)
Nov 11, 2016 46.11 46.11 46.11 726 -0.63(-1.35%)
Nov 10, 2016 46.58 46.74 46.58 46.74 520 +0.61(+1.32%)
Nov 09, 2016 46.05 46.30 46.03 46.13 2,995 -0.13(-0.28%)
Nov 08, 2016 46.11 46.40 46.11 46.26 3,033 +0.28(+0.61%)
Nov 07, 2016 45.98 45.98 45.98 45.98 602 +1.13(+2.52%)
Nov 03, 2016 44.85 44.85 44.85 135 -0.09(-0.20%)
Nov 02, 2016 44.88 44.94 44.80 44.94 4,138 -0.87(-1.90%)
Nov 01, 2016 45.66 45.92 45.42 45.81 1,514 -0.09(-0.19%)
Oct 31, 2016 45.86 45.90 45.86 45.90 1,149 +0.19(+0.40%)
Oct 28, 2016 45.86 45.86 45.58 45.71 1,302 -0.64(-1.38%)
Oct 26, 2016 46.35 46.35 46.35 315 +0.36(+0.78%)
Oct 25, 2016 45.97 45.99 45.97 45.99 1,367 -0.08(-0.17%)
Oct 24, 2016 45.99 46.07 45.99 46.07 1,260 +0.20(+0.45%)
Oct 21, 2016 45.87 45.87 45.87 45.87 593 -0.02(-0.05%)
Oct 20, 2016 46.05 46.05 45.89 45.89 1,438 -1.50(-3.17%)
Oct 19, 2016 45.62 47.39 45.62 47.39 6,000 +2.81(+6.30%)
Oct 18, 2016 44.30 44.58 44.30 44.58 3,736 +0.59(+1.34%)
Oct 17, 2016 44.06 44.06 43.99 43.99 658 -0.24(-0.54%)
Oct 14, 2016 44.27 44.27 44.16 44.23 1,537 +0.27(+0.61%)
Oct 13, 2016 43.63 43.96 43.63 43.96 3,779 +0.38(+0.87%)
Oct 12, 2016 43.56 43.82 43.56 43.58 12,346 +0.02(+0.06%)
Oct 11, 2016 43.89 44.36 43.38 43.55 11,586 -0.12(-0.26%)
Oct 10, 2016 43.78 43.78 43.62 43.67 1,551 +0.08(+0.18%)
Oct 07, 2016 43.48 43.59 43.48 43.59 793 +0.16(+0.37%)
Oct 05, 2016 43.43 43.43 43.43 328 +0.04(+0.09%)
Oct 04, 2016 43.39 43.39 43.39 43.39 723 -0.64(-1.45%)
Oct 03, 2016 43.80 44.03 43.80 44.03 1,742 +1.11(+2.59%)
Sep 30, 2016 42.54 42.92 42.54 42.92 2,723 -0.35(-0.81%)
Sep 29, 2016 43.40 43.54 43.27 43.27 4,757 +0.34(+0.79%)
Sep 28, 2016 42.82 42.93 42.82 42.93 1,668 -0.78(-1.78%)
Sep 27, 2016 43.72 43.72 43.30 43.71 2,440 +0.49(+1.13%)
Sep 26, 2016 43.26 43.26 43.19 43.22 6,578 -0.52(-1.19%)
Sep 23, 2016 43.71 43.74 43.63 43.74 2,767 -0.19(-0.43%)
Sep 22, 2016 44.09 44.09 43.93 43.93 1,727 +0.37(+0.85%)
Sep 21, 2016 43.31 43.56 43.30 43.56 4,057 +1.21(+2.86%)
Sep 20, 2016 42.29 42.41 42.29 42.35 4,044 +1.16(+2.81%)
Sep 19, 2016 41.22 41.22 41.19 41.19 826 +0.30(+0.74%)
Sep 16, 2016 41.10 41.10 40.84 40.89 2,754 -0.08(-0.20%)
Sep 15, 2016 40.78 41.05 40.78 40.97 3,287 +0.26(+0.64%)
Sep 14, 2016 40.64 40.71 40.64 40.71 1,138 -0.24(-0.59%)
Sep 13, 2016 40.94 40.95 40.87 40.95 1,609 -0.73(-1.75%)
Sep 12, 2016 41.45 41.78 41.45 41.68 4,135 +0.57(+1.39%)
Sep 09, 2016 41.19 41.22 41.11 41.11 3,270 +0.16(+0.38%)
Sep 08, 2016 41.11 41.11 40.80 40.95 2,403 -0.23(-0.55%)
Sep 07, 2016 41.32 41.44 41.18 41.18 13,599 -0.03(-0.07%)
Sep 06, 2016 41.14 41.30 41.12 41.21 1,867 +0.35(+0.85%)
Sep 02, 2016 40.86 40.86 40.86 0 +0.41(+1.02%)
Sep 01, 2016 40.41 40.53 40.41 40.45 7,630 +0.16(+0.40%)
Aug 31, 2016 40.47 40.47 40.22 40.29 7,701 -2.33(-5.47%)
Aug 30, 2016 42.40 42.62 42.40 42.62 3,404 +1.10(+2.65%)
Aug 29, 2016 41.60 41.60 41.52 41.52 6,855 +0.61(+1.49%)
Aug 26, 2016 41.11 41.29 40.89 40.91 6,335 -0.48(-1.16%)
Aug 25, 2016 41.47 41.47 41.39 41.39 3,918 -0.38(-0.91%)
Aug 24, 2016 41.61 41.79 41.61 41.77 5,425 +1.50(+3.72%)
Aug 23, 2016 40.27 40.33 40.27 40.27 1,304 -0.39(-0.97%)
Aug 22, 2016 40.93 40.93 40.51 40.66 8,577 -0.05(-0.13%)
Aug 19, 2016 40.87 40.87 40.59 40.72 3,932 -0.00(-0.01%)
Aug 18, 2016 40.53 40.72 40.43 40.72 7,805 +1.05(+2.65%)
Aug 17, 2016 39.74 39.74 39.51 39.67 2,187 -0.16(-0.40%)
Aug 16, 2016 39.90 39.92 39.83 39.83 4,810 -0.61(-1.51%)
Aug 15, 2016 40.46 40.60 40.44 40.44 3,548 +0.74(+1.86%)
Aug 12, 2016 39.67 39.82 39.67 39.70 35,369 +0.16(+0.40%)
Aug 11, 2016 39.56 39.69 39.50 39.54 78,756 +0.06(+0.15%)
Aug 10, 2016 39.35 39.56 39.35 39.48 16,548 -0.52(-1.30%)
Aug 09, 2016 39.90 40.17 39.90 40.00 10,317 +0.27(+0.68%)
Aug 08, 2016 39.78 39.87 39.65 39.73 7,535 +3.67(+10.18%)
Aug 05, 2016 36.20 36.20 36.01 36.06 3,864 -0.35(-0.96%)
Aug 04, 2016 36.26 36.46 36.26 36.41 5,286 +0.52(+1.45%)
Aug 03, 2016 35.80 35.90 35.75 35.89 11,201 -0.23(-0.65%)
Aug 02, 2016 36.11 36.13 36.08 36.12 4,711 -0.62(-1.70%)
Aug 01, 2016 36.75 36.85 36.71 36.75 6,586 -0.28(-0.76%)
Jul 29, 2016 36.70 37.15 36.70 37.03 3,959 +0.63(+1.73%)
Jul 28, 2016 36.20 36.40 36.09 36.40 3,584 -0.17(-0.46%)
Jul 27, 2016 36.47 36.57 36.32 36.57 4,656 +0.70(+1.97%)
Jul 26, 2016 35.94 35.94 35.85 35.87 4,275 -0.18(-0.51%)
Jul 25, 2016 36.09 36.21 36.03 36.05 9,548 +0.98(+2.79%)
Jul 22, 2016 35.14 35.14 35.07 35.07 13,783 +1.99(+6.03%)
Jul 21, 2016 33.23 33.23 33.00 33.08 6,028 -0.36(-1.09%)
Jul 20, 2016 33.50 33.55 33.34 33.44 7,899 -0.44(-1.28%)
Jul 19, 2016 33.77 33.99 33.56 33.88 6,548 +0.27(+0.82%)
Jul 18, 2016 33.72 33.75 33.58 33.60 15,244 -0.08(-0.24%)
Jul 15, 2016 33.24 33.78 33.24 33.68 10,649 -0.25(-0.73%)
Jul 14, 2016 33.84 33.94 33.81 33.93 4,635 -0.25(-0.73%)
Jul 13, 2016 34.22 34.31 34.15 34.18 6,541 +0.08(+0.23%)
Jul 12, 2016 34.09 34.19 34.00 34.10 10,754 +0.50(+1.49%)
Jul 11, 2016 33.08 33.73 33.08 33.60 10,019 +0.56(+1.69%)
Jul 08, 2016 33.12 32.91 33.04 7,856 +0.19(+0.58%)
Jul 07, 2016 32.94 32.94 32.74 32.85 6,213 -0.25(-0.77%)
Jul 05, 2016 33.19 33.19 33.03 33.10 6,221 -0.05(-0.17%)
Jul 01, 2016 33.16 33.16 33.16 0 +0.36(+1.10%)
Jun 30, 2016 32.82 32.92 32.80 32.80 6,721 -0.98(-2.90%)
Jun 29, 2016 33.80 33.88 33.78 33.78 4,219 -0.68(-1.97%)
Jun 28, 2016 34.63 34.66 34.30 34.46 13,904 +0.87(+2.59%)
Jun 27, 2016 33.55 33.59 33.25 33.59 29,456 +0.22(+0.64%)
Jun 24, 2016 33.68 33.76 33.25 33.38 41,713 -2.38(-6.67%)
Jun 23, 2016 35.64 35.77 35.64 35.76 8,833 -0.18(-0.49%)
Jun 22, 2016 35.75 36.04 35.75 35.94 14,363 +0.12(+0.32%)
Jun 21, 2016 35.60 36.06 35.60 35.82 11,293 -0.15(-0.42%)
Jun 20, 2016 36.03 36.03 35.80 35.97 11,058 +1.51(+4.38%)
Jun 17, 2016 34.25 34.46 34.20 34.46 6,976 +0.38(+1.12%)
Jun 16, 2016 33.87 34.17 33.83 34.08 15,945 +0.41(+1.22%)
Jun 15, 2016 33.87 33.95 33.66 33.67 39,657 -0.26(-0.77%)
Jun 14, 2016 34.25 34.25 33.82 33.93 41,266 -0.66(-1.89%)
Jun 13, 2016 34.70 34.70 34.52 34.59 4,765 -0.07(-0.22%)
Jun 10, 2016 34.82 34.82 34.65 34.66 32,623 +0.38(+1.11%)
Jun 09, 2016 34.35 34.38 34.21 34.28 129,468 -0.89(-2.53%)
Jun 08, 2016 35.15 35.49 35.09 35.17 211,317 -0.37(-1.04%)
Jun 07, 2016 36.00 36.00 35.54 35.54 257,466 -0.36(-1.00%)
Jun 06, 2016 35.77 36.06 35.77 35.90 192,204 -0.05(-0.13%)
Jun 03, 2016 36.10 36.10 35.90 35.95 210,500 +0.51(+1.42%)
Jun 02, 2016 35.89 35.89 35.20 35.44 179,381 -0.55(-1.53%)
Jun 01, 2016 36.03 36.03 35.64 35.99 569,214 +0.23(+0.64%)
May 31, 2016 35.45 35.76 35.45 35.76 243,565 +0.52(+1.48%)
May 27, 2016 35.24 35.24 35.24 0 +0.09(+0.27%)
May 26, 2016 35.28 35.28 35.02 35.15 23,589 +0.75(+2.17%)
May 25, 2016 33.90 34.41 33.90 34.40 212,454 +0.37(+1.09%)
May 24, 2016 34.22 34.22 33.83 34.03 256,990 -0.03(-0.10%)
May 23, 2016 34.34 34.62 34.03 34.06 864,611 -0.68(-1.96%)
May 20, 2016 34.88 34.88 34.69 34.74 309,529 -0.53(-1.49%)
May 19, 2016 35.30 35.77 35.02 35.27 198,965 -1.09(-3.01%)
May 18, 2016 36.30 36.62 36.30 36.37 394,856 -0.59(-1.58%)
May 17, 2016 36.82 37.92 36.82 36.95 163,304 -0.24(-0.65%)
May 16, 2016 37.00 37.25 36.88 37.19 185,654 +0.33(+0.90%)
May 13, 2016 37.08 37.42 36.74 36.86 24,416 -1.30(-3.41%)
May 12, 2016 38.45 38.55 37.86 38.16 35,153 -0.69(-1.78%)
May 11, 2016 39.42 39.42 38.42 38.85 45,015 -0.97(-2.44%)
May 10, 2016 39.16 39.91 38.42 39.82 17,442 +1.87(+4.93%)
May 09, 2016 39.15 39.15 37.95 37.95 21,275 -2.58(-6.37%)
May 06, 2016 40.45 40.74 40.39 40.53 10,726 -0.26(-0.64%)
May 05, 2016 40.52 40.92 40.07 40.79 20,348 +0.18(+0.44%)
May 04, 2016 40.70 40.80 40.47 40.61 15,630 -0.34(-0.83%)
May 03, 2016 41.40 41.54 40.80 40.95 24,346 -0.34(-0.82%)
May 02, 2016 41.20 41.30 41.19 41.29 15,902 -0.17(-0.41%)
Apr 29, 2016 42.03 42.03 41.46 41.46 19,025 -0.42(-1.00%)
Apr 28, 2016 42.06 42.24 41.67 41.88 9,767 -1.03(-2.40%)
Apr 27, 2016 42.77 42.97 42.75 42.91 12,424 -0.58(-1.33%)
Apr 26, 2016 43.22 43.49 43.22 43.49 13,671 +0.10(+0.23%)
Apr 25, 2016 42.72 44.00 42.72 43.39 14,206 -0.34(-0.78%)
Apr 22, 2016 44.33 44.33 42.66 43.73 43,542 -0.25(-0.57%)
Apr 21, 2016 43.17 44.04 43.17 43.98 10,296 +0.52(+1.20%)
Apr 20, 2016 43.53 43.83 43.46 43.46 37,504 +0.13(+0.30%)
Apr 19, 2016 43.00 43.94 43.00 43.33 7,282 +0.58(+1.36%)
Apr 18, 2016 42.00 42.76 42.00 42.75 9,775 +0.81(+1.94%)
Apr 15, 2016 41.73 42.00 41.73 41.94 15,821 +0.12(+0.30%)
Apr 14, 2016 41.96 41.96 41.74 41.81 9,687 +0.60(+1.46%)
Apr 13, 2016 41.03 41.50 40.62 41.21 18,846 +0.94(+2.33%)
Apr 12, 2016 40.41 40.44 40.19 40.27 15,134 -0.04(-0.10%)
Apr 11, 2016 39.84 40.45 39.40 40.31 27,025 -0.64(-1.56%)
Apr 08, 2016 41.39 41.39 40.95 40.95 12,603 +0.74(+1.84%)
Apr 07, 2016 40.74 40.74 39.92 40.21 14,058 -0.08(-0.20%)
Apr 06, 2016 39.93 40.42 39.45 40.29 16,459 +0.92(+2.34%)
Apr 05, 2016 39.50 39.67 39.28 39.37 27,902 -1.18(-2.91%)
Apr 04, 2016 41.07 41.07 39.92 40.55 18,141 +0.25(+0.63%)
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.