Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	25.30	25.65	25.30	25.65	7,590	-1.23(-4.57%)
Oct 30, 2013	26.75	27.02	26.73	26.88	4,680	+0.26(+0.97%)
Oct 29, 2013	26.61	26.69	26.58	26.62	9,897	+0.42(+1.60%)
Oct 28, 2013	26.20	26.24	26.20	26.20	8,301	-0.06(-0.23%)
Oct 25, 2013	26.33	26.35	26.21	26.26	11,845	-0.06(-0.23%)
Oct 24, 2013	26.41	26.41	26.31	26.32	5,580	+0.65(+2.53%)
Oct 23, 2013	25.98	25.99	25.58	25.67	12,539	-0.95(-3.55%)
Oct 22, 2013	26.49	26.73	26.49	26.62	8,016	+0.38(+1.43%)
Oct 21, 2013	26.17	26.28	26.17	26.24	2,270	-0.26(-0.98%)
Oct 18, 2013	26.43	26.52	26.39	26.50	3,997	+0.23(+0.88%)
Oct 17, 2013	26.31	26.37	26.19	26.27	3,868	-0.23(-0.87%)
Oct 16, 2013	26.31	26.50	26.31	26.50	1,855	+0.63(+2.44%)
Oct 15, 2013	25.94	26.05	25.87	25.87	2,695	-0.33(-1.26%)
Oct 14, 2013	25.94	26.27	25.84	26.20	10,343	+0.14(+0.52%)
Oct 11, 2013	25.97	26.14	25.97	26.06	3,460	-0.06(-0.21%)
Oct 10, 2013	25.94	26.20	25.94	26.12	11,473	+0.02(+0.08%)
Oct 09, 2013	25.92	26.17	25.83	26.10	9,091	+0.60(+2.35%)
Oct 08, 2013	25.64	25.64	25.36	25.50	10,142	-0.26(-1.01%)
Oct 07, 2013	25.75	25.86	25.73	25.76	2,183	-0.71(-2.68%)
Oct 04, 2013	26.33	26.52	26.25	26.47	5,845	+0.12(+0.46%)
Oct 03, 2013	26.50	26.50	26.18	26.35	5,746	+0.11(+0.42%)
Oct 02, 2013	26.13	26.25	26.01	26.24	6,353	-0.22(-0.83%)
Oct 01, 2013	26.35	26.50	26.30	26.46	6,530	-0.42(-1.56%)
Sep 27, 2013	27.05	27.05	26.80	26.88	5,420	+0.23(+0.86%)
Sep 26, 2013	26.52	26.65	26.40	26.65	106,262	+0.17(+0.64%)
Sep 25, 2013	26.38	26.52	26.36	26.48	119,183	+0.22(+0.84%)
Sep 24, 2013	26.13	26.27	26.10	26.26	51,876	+0.38(+1.46%)
Sep 23, 2013	26.03	26.03	25.84	25.88	4,007	-0.01(-0.03%)
Sep 20, 2013	25.97	25.97	25.89	25.89	598	-0.23(-0.88%)
Sep 19, 2013	26.00	26.16	25.83	26.12	10,090	+0.33(+1.28%)
Sep 18, 2013	24.93	25.79	24.81	25.79	3,532	+0.89(+3.57%)
Sep 17, 2013	24.67	24.90	24.67	24.90	5,655	+0.12(+0.48%)
Sep 16, 2013	24.35	24.83	24.73	24.78	2,575	+0.43(+1.77%)
Sep 13, 2013	24.40	24.50	24.24	24.35	2,263	-0.25(-1.02%)
Sep 12, 2013	24.66	24.66	24.48	24.60	1,228	-0.21(-0.85%)
Sep 11, 2013	24.69	24.81	24.62	24.81	1,521	-0.34(-1.35%)
Sep 10, 2013	25.05	25.34	25.05	25.15	969	-0.35(-1.37%)
Sep 09, 2013	25.45	25.50	25.38	25.50	2,713	+0.48(+1.92%)
Sep 06, 2013	24.98	25.05	24.83	25.02	3,008	+0.45(+1.83%)
Sep 05, 2013	24.58	24.58	24.46	24.57	3,918	+0.13(+0.53%)
Sep 04, 2013	24.47	24.49	24.39	24.44	3,031	+0.26(+1.08%)
Sep 03, 2013	24.48	24.48	24.17	24.18	3,001	+0.57(+2.41%)
Aug 30, 2013	23.83	23.83	23.61	23.61	2,266	-0.28(-1.17%)
Aug 29, 2013	23.80	24.01	23.80	23.89	2,282	+0.14(+0.58%)
Aug 28, 2013	23.82	23.99	23.75	23.75	2,386	+0.03(+0.13%)
Aug 27, 2013	24.09	24.09	23.68	23.72	2,509	-0.28(-1.17%)
Aug 26, 2013	24.17	24.24	24.00	24.00	2,027	-0.16(-0.66%)
Aug 23, 2013	24.13	24.18	24.05	24.16	4,931	+0.69(+2.94%)
Aug 22, 2013	23.51	23.52	23.47	23.47	2,468	-0.20(-0.84%)
Aug 21, 2013	23.83	23.83	23.62	23.67	3,431	-0.65(-2.67%)
Aug 20, 2013	24.41	24.50	24.32	24.32	3,008	-0.08(-0.33%)
Aug 19, 2013	24.57	24.63	24.36	24.40	2,895	-0.25(-1.01%)
Aug 16, 2013	24.65	24.68	24.55	24.65	1,299	+0.00(+0.00%)
Aug 15, 2013	24.65	24.70	24.54	24.65	4,951	+0.05(+0.20%)
Aug 14, 2013	24.95	24.95	24.60	24.60	3,958	-0.22(-0.89%)
Aug 13, 2013	25.13	25.13	24.61	24.82	3,780	-0.14(-0.56%)
Aug 12, 2013	25.02	25.02	24.95	24.96	1,090	+0.02(+0.08%)
Aug 09, 2013	25.02	25.02	24.94	24.94	681	-0.21(-0.83%)
Aug 08, 2013	25.05	25.20	24.96	25.15	1,153	-0.39(-1.53%)
Aug 07, 2013	25.61	25.73	25.42	25.54	1,930	-0.32(-1.24%)
Aug 06, 2013	26.19	26.28	25.82	25.86	8,447	+0.02(+0.08%)
Aug 05, 2013	25.68	25.84	25.56	25.84	6,050	+0.85(+3.40%)
Aug 02, 2013	24.98	25.01	24.73	24.99	9,945	-0.40(-1.58%)

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.

Toshiba Corp (OP: TOSYY )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Toshiba Corp (OP: TOSYY )

Historical Prices

Sections

Services