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

Nomura Holdings Inc ADR (NY: NMR )

6.170 -0.030 (-0.48%)
Official Closing Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2018 4.142 4.150 4.118 4.118 434,903 -0.06(-1.35%)
May 30, 2018 4.182 4.182 4.126 4.174 506,133 +0.02(+0.39%)
May 29, 2018 4.190 4.190 4.134 4.158 749,468 -0.10(-2.26%)
May 25, 2018 4.254 4.254 4.254 0 -0.04(-0.93%)
May 24, 2018 4.326 4.334 4.270 4.294 224,076 -0.04(-0.93%)
May 23, 2018 4.342 4.342 4.318 4.334 280,207 -0.02(-0.37%)
May 22, 2018 4.391 4.391 4.342 4.350 403,928 -0.04(-0.91%)
May 21, 2018 4.374 4.399 4.350 4.391 166,795 +0.02(+0.37%)
May 18, 2018 4.399 4.399 4.366 4.374 173,489 -0.02(-0.55%)
May 17, 2018 4.415 4.431 4.391 4.399 298,175 -0.02(-0.36%)
May 16, 2018 4.431 4.447 4.407 4.415 633,674 -0.02(-0.36%)
May 15, 2018 4.487 4.487 4.407 4.431 344,022 -0.07(-1.60%)
May 14, 2018 4.495 4.527 4.495 4.503 203,665 +0.02(+0.54%)
May 11, 2018 4.471 4.491 4.455 4.479 184,427 +0.01(+0.18%)
May 10, 2018 4.463 4.487 4.463 4.471 300,591 +0.04(+0.91%)
May 09, 2018 4.399 4.447 4.395 4.431 345,049 +0.00(+0.00%)
May 08, 2018 4.391 4.455 4.391 4.431 607,491 +0.04(+0.91%)
May 07, 2018 4.415 4.431 4.366 4.391 2,276,167 -0.10(-2.32%)
May 04, 2018 4.447 4.535 4.447 4.495 286,549 +0.03(+0.72%)
May 03, 2018 4.439 4.471 4.423 4.463 176,532 -0.01(-0.18%)
May 02, 2018 4.471 4.511 4.455 4.471 252,700 -0.06(-1.24%)
May 01, 2018 4.559 4.559 4.503 4.527 195,580 -0.07(-1.57%)
Apr 30, 2018 4.599 4.627 4.575 4.599 221,753 -0.01(-0.17%)
Apr 27, 2018 4.631 4.651 4.595 4.607 213,438 +0.02(+0.35%)
Apr 26, 2018 4.736 4.800 4.447 4.591 554,762 -0.10(-2.22%)
Apr 25, 2018 4.720 4.720 4.671 4.696 112,407 -0.02(-0.34%)
Apr 24, 2018 4.760 4.768 4.696 4.712 335,137 -0.06(-1.18%)
Apr 23, 2018 4.760 4.776 4.736 4.768 111,240 +0.04(+0.85%)
Apr 20, 2018 4.752 4.760 4.712 4.728 125,864 -0.01(-0.17%)
Apr 19, 2018 4.736 4.768 4.720 4.736 141,921 +0.00(+0.00%)
Apr 18, 2018 4.768 4.768 4.728 4.736 387,738 -0.05(-1.01%)
Apr 17, 2018 4.728 4.784 4.712 4.784 484,826 +0.03(+0.68%)
Apr 16, 2018 4.768 4.768 4.736 4.752 95,694 -0.02(-0.50%)
Apr 13, 2018 4.792 4.796 4.752 4.776 162,736 +0.01(+0.17%)
Apr 12, 2018 4.784 4.784 4.728 4.768 149,862 +0.01(+0.17%)
Apr 11, 2018 4.760 4.792 4.752 4.760 187,018 +0.09(+1.89%)
Apr 10, 2018 4.679 4.696 4.655 4.671 171,655 +0.03(+0.69%)
Apr 09, 2018 4.655 4.671 4.631 4.639 219,075 +0.02(+0.52%)
Apr 06, 2018 4.639 4.671 4.583 4.615 201,015 -0.08(-1.71%)
Apr 05, 2018 4.696 4.712 4.671 4.696 435,677 +0.03(+0.69%)
Apr 04, 2018 4.543 4.663 4.527 4.663 532,360 -0.03(-0.68%)
Apr 03, 2018 4.623 4.696 4.623 4.696 503,813 +0.11(+2.45%)
Apr 02, 2018 4.639 4.647 4.535 4.583 311,850 -0.11(-2.39%)
Mar 29, 2018 4.696 4.696 4.696 0 +0.06(+1.39%)
Mar 28, 2018 4.615 4.671 4.599 4.631 221,748 +0.11(+2.49%)
Mar 27, 2018 4.566 4.598 4.499 4.519 303,528 -0.03(-0.69%)
Mar 26, 2018 4.519 4.550 4.460 4.550 276,713 +0.07(+1.58%)
Mar 23, 2018 4.613 4.617 4.479 4.479 435,098 -0.07(-1.56%)
Mar 22, 2018 4.605 4.613 4.542 4.550 213,457 -0.16(-3.35%)
Mar 21, 2018 4.676 4.747 4.676 4.708 212,546 +0.02(+0.34%)
Mar 20, 2018 4.692 4.724 4.684 4.692 152,995 +0.03(+0.68%)
Mar 19, 2018 4.700 4.700 4.621 4.661 292,149 -0.06(-1.34%)
Mar 16, 2018 4.716 4.739 4.700 4.724 133,782 -0.02(-0.33%)
Mar 15, 2018 4.755 4.763 4.710 4.739 108,162 -0.01(-0.17%)
Mar 14, 2018 4.779 4.787 4.728 4.747 147,665 +0.01(+0.17%)
Mar 13, 2018 4.803 4.803 4.716 4.739 367,115 -0.07(-1.48%)
Mar 12, 2018 4.771 4.818 4.771 4.810 369,055 +0.05(+0.99%)
Mar 09, 2018 4.755 4.783 4.724 4.763 265,827 -0.02(-0.49%)
Mar 08, 2018 4.779 4.787 4.742 4.787 178,874 +0.02(+0.50%)
Mar 07, 2018 4.791 4.724 4.763 224,599 +0.01(+0.17%)
Mar 06, 2018 4.795 4.795 4.739 4.755 553,553 -0.06(-1.15%)
Mar 05, 2018 4.732 4.826 4.700 4.810 937,954 +0.04(+0.83%)
Mar 02, 2018 4.676 4.771 4.653 4.771 380,085 +0.06(+1.34%)
Mar 01, 2018 4.787 4.818 4.676 4.708 403,752 -0.10(-2.13%)
Feb 28, 2018 4.889 4.889 4.803 4.810 199,092 -0.07(-1.45%)
Feb 27, 2018 4.937 4.952 4.874 4.881 283,564 -0.07(-1.43%)
Feb 26, 2018 4.945 4.972 4.905 4.952 552,839 +0.09(+1.78%)
Feb 23, 2018 4.826 4.881 4.822 4.866 185,016 +0.10(+2.15%)
Feb 22, 2018 4.795 4.803 4.747 4.763 203,179 +0.00(+0.00%)
Feb 21, 2018 4.818 4.826 4.747 4.763 324,269 -0.11(-2.27%)
Feb 20, 2018 4.913 4.917 4.858 4.874 291,738 -0.06(-1.12%)
Feb 16, 2018 4.929 4.929 4.929 0 +0.07(+1.46%)
Feb 15, 2018 4.913 4.913 4.818 4.858 303,739 +0.00(+0.00%)
Feb 14, 2018 4.708 4.866 4.708 4.858 392,744 +0.09(+1.99%)
Feb 13, 2018 4.676 4.771 4.676 4.763 322,323 -0.02(-0.49%)
Feb 12, 2018 4.747 4.803 4.716 4.787 416,244 +0.09(+1.85%)
Feb 09, 2018 4.747 4.763 4.542 4.700 723,266 +0.10(+2.23%)
Feb 08, 2018 4.771 4.779 4.590 4.598 615,062 -0.20(-4.11%)
Feb 07, 2018 4.834 4.881 4.795 4.795 415,722 -0.13(-2.72%)
Feb 06, 2018 4.850 4.929 4.803 4.929 894,610 +0.09(+1.79%)
Feb 05, 2018 4.921 4.984 4.708 4.842 795,217 -0.14(-2.85%)
Feb 02, 2018 5.055 5.071 4.976 4.984 318,076 -0.21(-4.10%)
Feb 01, 2018 5.165 5.221 5.165 5.197 521,551 +0.02(+0.46%)
Jan 31, 2018 5.173 5.213 5.110 5.173 694,232 +0.04(+0.77%)
Jan 30, 2018 5.126 5.173 5.102 5.134 1,452,426 -0.03(-0.61%)
Jan 29, 2018 5.197 5.213 5.165 5.165 368,146 -0.12(-2.24%)
Jan 26, 2018 5.268 5.284 5.252 5.284 133,876 +0.04(+0.75%)
Jan 25, 2018 5.315 5.315 5.236 5.244 169,285 -0.09(-1.77%)
Jan 24, 2018 5.347 5.370 5.307 5.339 188,473 +0.02(+0.30%)
Jan 23, 2018 5.299 5.347 5.295 5.323 181,320 +0.02(+0.45%)
Jan 22, 2018 5.378 5.378 5.292 5.299 443,360 -0.09(-1.61%)
Jan 19, 2018 5.323 5.386 5.284 5.386 557,536 +0.20(+3.80%)
Jan 18, 2018 5.189 5.212 5.165 5.189 196,453 -0.08(-1.50%)
Jan 17, 2018 5.189 5.284 5.189 5.268 185,776 +0.07(+1.37%)
Jan 16, 2018 5.213 5.248 5.169 5.197 205,157 +0.00(+0.00%)
Jan 12, 2018 5.197 5.197 5.197 0 +0.02(+0.46%)
Jan 11, 2018 5.110 5.181 5.110 5.173 300,710 +0.09(+1.71%)
Jan 10, 2018 5.039 5.094 5.039 5.086 231,192 +0.06(+1.26%)
Jan 09, 2018 5.008 5.031 4.992 5.023 265,083 +0.01(+0.16%)
Jan 08, 2018 4.992 5.023 4.968 5.015 282,413 +0.02(+0.47%)
Jan 05, 2018 5.008 5.015 4.945 4.992 557,792 +0.16(+3.26%)
Jan 04, 2018 4.771 4.834 4.771 4.834 449,959 +0.11(+2.34%)
Jan 03, 2018 4.661 4.732 4.661 4.724 211,043 +0.07(+1.53%)
Jan 02, 2018 4.621 4.669 4.621 4.653 163,011 +0.06(+1.37%)
Dec 29, 2017 4.590 4.590 4.590 0 +0.00(+0.00%)
Dec 28, 2017 4.613 4.613 4.577 4.590 161,251 -0.05(-1.02%)
Dec 27, 2017 4.613 4.661 4.613 4.637 110,022 +0.04(+0.86%)
Dec 26, 2017 4.590 4.605 4.582 4.598 87,121 -0.07(-1.52%)
Dec 22, 2017 4.661 4.716 4.653 4.669 185,972 -0.01(-0.17%)
Dec 21, 2017 4.661 4.700 4.661 4.676 146,151 +0.02(+0.34%)
Dec 20, 2017 4.692 4.700 4.645 4.661 160,052 -0.01(-0.17%)
Dec 19, 2017 4.676 4.708 4.669 4.669 147,536 -0.02(-0.50%)
Dec 18, 2017 4.684 4.700 4.676 4.692 229,329 +0.06(+1.19%)
Dec 15, 2017 4.629 4.653 4.621 4.637 217,423 +0.01(+0.17%)
Dec 14, 2017 4.653 4.653 4.621 4.629 108,487 -0.03(-0.68%)
Dec 13, 2017 4.661 4.676 4.653 4.661 146,771 +0.00(+0.00%)
Dec 12, 2017 4.629 4.669 4.629 4.661 124,207 +0.07(+1.55%)
Dec 11, 2017 4.582 4.601 4.582 4.590 231,699 -0.02(-0.34%)
Dec 08, 2017 4.613 4.613 4.582 4.605 145,268 -0.02(-0.34%)
Dec 07, 2017 4.613 4.621 4.598 4.621 149,567 +0.00(+0.00%)
Dec 06, 2017 4.637 4.637 4.605 4.621 186,727 -0.06(-1.35%)
Dec 05, 2017 4.692 4.716 4.669 4.684 195,263 +0.06(+1.19%)
Dec 04, 2017 4.645 4.659 4.613 4.629 247,443 +0.02(+0.34%)
Dec 01, 2017 4.629 4.653 4.574 4.613 328,880 -0.10(-2.17%)
Nov 30, 2017 4.724 4.732 4.649 4.716 596,554 +0.12(+2.57%)
Nov 29, 2017 4.598 4.613 4.566 4.598 232,920 +0.01(+0.17%)
Nov 28, 2017 4.550 4.590 4.534 4.590 217,486 +0.06(+1.22%)
Nov 27, 2017 4.534 4.550 4.534 4.534 127,535 -0.01(-0.17%)
Nov 24, 2017 4.542 4.558 4.542 4.542 73,106 +0.04(+0.88%)
Nov 22, 2017 4.495 4.519 4.479 4.503 286,426 +0.01(+0.18%)
Nov 21, 2017 4.487 4.503 4.487 4.495 128,308 +0.03(+0.71%)
Nov 20, 2017 4.463 4.471 4.448 4.463 175,050 +0.00(+0.00%)
Nov 17, 2017 4.495 4.495 4.448 4.463 187,343 -0.04(-0.88%)
Nov 16, 2017 4.495 4.511 4.479 4.503 339,101 +0.06(+1.24%)
Nov 15, 2017 4.408 4.471 4.400 4.448 200,115 -0.06(-1.23%)
Nov 14, 2017 4.503 4.527 4.471 4.503 218,212 +0.00(+0.00%)
Nov 13, 2017 4.471 4.518 4.471 4.503 236,155 -0.09(-1.89%)
Nov 10, 2017 4.605 4.605 4.566 4.590 342,834 -0.08(-1.69%)
Nov 09, 2017 4.645 4.669 4.582 4.669 329,249 -0.04(-0.84%)
Nov 08, 2017 4.676 4.708 4.661 4.708 609,469 +0.10(+2.23%)
Nov 07, 2017 4.582 4.629 4.582 4.605 593,032 +0.13(+2.82%)
Nov 06, 2017 4.495 4.495 4.432 4.479 265,018 -0.02(-0.53%)
Nov 03, 2017 4.503 4.503 4.479 4.503 256,079 +0.00(+0.00%)
Nov 02, 2017 4.487 4.511 4.463 4.503 239,922 -0.04(-0.87%)
Nov 01, 2017 4.527 4.542 4.519 4.542 591,704 +0.09(+2.13%)
Oct 31, 2017 4.527 4.527 4.432 4.448 1,198,128 -0.09(-2.08%)
Oct 30, 2017 4.629 4.637 4.542 4.542 287,286 -0.10(-2.21%)
Oct 27, 2017 4.669 4.676 4.621 4.645 270,534 -0.06(-1.17%)
Oct 26, 2017 4.661 4.700 4.661 4.700 6,991,972 +0.17(+3.83%)
Oct 25, 2017 4.527 4.550 4.471 4.527 491,685 -0.02(-0.35%)
Oct 24, 2017 4.542 4.566 4.542 4.542 150,256 -0.02(-0.35%)
Oct 23, 2017 4.574 4.590 4.550 4.558 167,354 -0.01(-0.17%)
Oct 20, 2017 4.542 4.574 4.542 4.566 146,978 +0.02(+0.35%)
Oct 19, 2017 4.534 4.558 4.527 4.550 206,445 -0.02(-0.52%)
Oct 18, 2017 4.574 4.586 4.566 4.574 126,344 +0.01(+0.17%)
Oct 17, 2017 4.613 4.613 4.566 4.566 142,679 -0.09(-2.03%)
Oct 16, 2017 4.645 4.669 4.629 4.661 682,153 +0.11(+2.43%)
Oct 13, 2017 4.574 4.613 4.550 4.550 534,560 +0.01(+0.17%)
Oct 12, 2017 4.519 4.550 4.511 4.542 2,103,381 +0.03(+0.70%)
Oct 11, 2017 4.440 4.534 4.440 4.511 1,989,735 +0.07(+1.60%)
Oct 10, 2017 4.440 4.440 4.416 4.440 123,292 -0.03(-0.71%)
Oct 09, 2017 4.463 4.483 4.456 4.471 85,350 +0.02(+0.53%)
Oct 06, 2017 4.440 4.479 4.440 4.448 245,734 +0.03(+0.71%)
Oct 05, 2017 4.408 4.436 4.369 4.416 378,417 +0.01(+0.18%)
Oct 04, 2017 4.416 4.432 4.400 4.408 109,887 -0.02(-0.36%)
Oct 03, 2017 4.408 4.424 4.385 4.424 182,531 +0.02(+0.36%)
Oct 02, 2017 4.400 4.416 4.377 4.408 149,040 +0.02(+0.36%)
Sep 29, 2017 4.393 4.400 4.353 4.393 254,806 +0.02(+0.36%)
Sep 28, 2017 4.369 4.377 4.337 4.377 344,590 -0.00(-0.00%)
Sep 27, 2017 4.408 4.408 4.361 4.377 264,584 -0.02(-0.35%)
Sep 26, 2017 4.377 4.400 4.354 4.392 155,817 +0.04(+0.89%)
Sep 25, 2017 4.361 4.378 4.338 4.353 261,368 -0.01(-0.18%)
Sep 22, 2017 4.338 4.361 4.338 4.361 103,348 +0.02(+0.54%)
Sep 21, 2017 4.369 4.377 4.330 4.338 205,459 -0.11(-2.45%)
Sep 20, 2017 4.431 4.462 4.408 4.447 300,913 +0.09(+1.96%)
Sep 19, 2017 4.353 4.371 4.346 4.361 161,808 +0.03(+0.72%)
Sep 18, 2017 4.346 4.346 4.322 4.330 197,967 +0.01(+0.18%)
Sep 15, 2017 4.315 4.330 4.299 4.322 163,139 +0.07(+1.65%)
Sep 14, 2017 4.252 4.252 4.229 4.252 162,897 -0.04(-0.91%)
Sep 13, 2017 4.276 4.307 4.276 4.291 207,925 +0.05(+1.10%)
Sep 12, 2017 4.221 4.268 4.214 4.245 194,900 +0.04(+0.92%)
Sep 11, 2017 4.175 4.214 4.167 4.206 448,223 +0.08(+1.88%)
Sep 08, 2017 4.144 4.144 4.105 4.128 351,943 +0.02(+0.38%)
Sep 07, 2017 4.159 4.167 4.105 4.112 351,589 -0.06(-1.49%)
Sep 06, 2017 4.175 4.182 4.152 4.175 280,192 -0.04(-0.92%)
Sep 05, 2017 4.221 4.237 4.190 4.214 346,957 -0.10(-2.34%)
Sep 01, 2017 4.338 4.338 4.307 4.315 171,267 -0.01(-0.18%)
Aug 31, 2017 4.322 4.346 4.307 4.322 235,140 +0.02(+0.36%)
Aug 30, 2017 4.276 4.322 4.276 4.307 3,877,432 -0.02(-0.54%)
Aug 29, 2017 4.268 4.338 4.260 4.330 428,137 +0.02(+0.54%)
Aug 28, 2017 4.338 4.338 4.284 4.307 257,774 -0.03(-0.72%)
Aug 25, 2017 4.346 4.353 4.330 4.338 214,843 +0.01(+0.18%)
Aug 24, 2017 4.346 4.346 4.315 4.330 163,929 -0.09(-1.94%)
Aug 23, 2017 4.423 4.447 4.416 4.416 124,138 -0.03(-0.70%)
Aug 22, 2017 4.431 4.470 4.408 4.447 152,946 +0.05(+1.06%)
Aug 21, 2017 4.392 4.404 4.377 4.400 328,086 -0.08(-1.74%)
Aug 18, 2017 4.439 4.486 4.408 4.478 223,547 -0.01(-0.17%)
Aug 17, 2017 4.517 4.517 4.462 4.486 239,168 -0.04(-0.86%)
Aug 16, 2017 4.517 4.532 4.517 4.525 107,995 +0.01(+0.17%)
Aug 15, 2017 4.532 4.532 4.486 4.517 219,506 +0.01(+0.17%)
Aug 14, 2017 4.486 4.517 4.486 4.509 284,053 +0.05(+1.22%)
Aug 11, 2017 4.416 4.462 4.416 4.455 367,180 +0.03(+0.70%)
Aug 10, 2017 4.548 4.548 4.416 4.423 304,244 -0.16(-3.40%)
Aug 09, 2017 4.587 4.594 4.548 4.579 239,700 -0.02(-0.51%)
Aug 08, 2017 4.602 4.626 4.587 4.602 93,937 +0.00(+0.00%)
Aug 07, 2017 4.594 4.610 4.594 4.602 71,585 +0.02(+0.34%)
Aug 04, 2017 4.602 4.618 4.587 4.587 124,449 +0.01(+0.17%)
Aug 03, 2017 4.594 4.594 4.571 4.579 94,273 -0.01(-0.17%)
Aug 02, 2017 4.602 4.618 4.563 4.587 216,115 -0.07(-1.50%)
Aug 01, 2017 4.672 4.680 4.657 4.657 151,508 +0.02(+0.34%)
Jul 31, 2017 4.633 4.649 4.610 4.641 303,817 +0.02(+0.51%)
Jul 28, 2017 4.633 4.641 4.594 4.618 251,027 -0.02(-0.34%)
Jul 27, 2017 4.633 4.641 4.602 4.633 139,572 +0.00(+0.00%)
Jul 26, 2017 4.633 4.657 4.626 4.633 140,323 +0.02(+0.51%)
Jul 25, 2017 4.594 4.618 4.594 4.610 247,163 +0.02(+0.51%)
Jul 24, 2017 4.587 4.602 4.571 4.587 170,871 -0.02(-0.51%)
Jul 21, 2017 4.633 4.633 4.602 4.610 197,403 -0.02(-0.50%)
Jul 20, 2017 4.633 4.672 4.633 4.633 146,895 +0.05(+1.02%)
Jul 19, 2017 4.579 4.594 4.571 4.587 183,648 -0.02(-0.51%)
Jul 18, 2017 4.610 4.618 4.594 4.610 150,389 +0.02(+0.51%)
Jul 17, 2017 4.587 4.610 4.556 4.587 177,813 +0.00(+0.00%)
Jul 14, 2017 4.602 4.610 4.563 4.587 154,052 -0.02(-0.51%)
Jul 13, 2017 4.587 4.626 4.579 4.610 213,388 +0.01(+0.17%)
Jul 12, 2017 4.610 4.633 4.594 4.602 230,662 +0.03(+0.68%)
Jul 11, 2017 4.563 4.587 4.548 4.571 261,725 +0.04(+0.86%)
Jul 10, 2017 4.540 4.548 4.525 4.532 170,000 +0.02(+0.34%)
Jul 07, 2017 4.540 4.540 4.501 4.517 280,618 -0.04(-0.85%)
Jul 06, 2017 4.594 4.602 4.548 4.556 261,026 -0.08(-1.68%)
Jul 05, 2017 4.633 4.649 4.618 4.633 366,553 -0.07(-1.49%)
Jul 03, 2017 4.703 4.711 4.696 4.703 147,149 +0.01(+0.17%)
Jun 30, 2017 4.696 4.715 4.687 4.696 251,196 -0.02(-0.33%)
Jun 29, 2017 4.758 4.781 4.676 4.711 266,747 -0.02(-0.49%)
Jun 28, 2017 4.672 4.742 4.672 4.734 255,334 +0.08(+1.67%)
Jun 27, 2017 4.727 4.734 4.657 4.657 928,538 -0.03(-0.66%)
Jun 26, 2017 4.703 4.727 4.680 4.688 311,742 -0.09(-1.79%)
Jun 23, 2017 4.766 4.781 4.742 4.773 152,563 +0.02(+0.49%)
Jun 22, 2017 4.727 4.766 4.719 4.750 138,947 +0.00(+0.00%)
Jun 21, 2017 4.750 4.766 4.727 4.750 113,455 -0.05(-0.97%)
Jun 20, 2017 4.812 4.820 4.773 4.797 169,572 -0.02(-0.32%)
Jun 19, 2017 4.804 4.820 4.789 4.812 232,724 -0.02(-0.32%)
Jun 16, 2017 4.797 4.828 4.734 4.828 211,164 +0.12(+2.64%)
Jun 15, 2017 4.696 4.711 4.672 4.703 217,737 -0.13(-2.73%)
Jun 14, 2017 4.835 4.843 4.789 4.835 195,990 -0.03(-0.64%)
Jun 13, 2017 4.843 4.867 4.835 4.867 320,873 +0.01(+0.16%)
Jun 12, 2017 4.828 4.867 4.820 4.859 220,045 +0.04(+0.81%)
Jun 09, 2017 4.843 4.859 4.793 4.820 262,922 -0.04(-0.80%)
Jun 08, 2017 4.851 4.874 4.851 4.859 257,035 -0.04(-0.79%)
Jun 07, 2017 4.851 4.913 4.851 4.898 254,404 +0.09(+1.78%)
Jun 06, 2017 4.789 4.839 4.766 4.812 693,498 -0.02(-0.32%)
Jun 05, 2017 4.835 4.867 4.804 4.828 293,392 -0.09(-1.90%)
Jun 02, 2017 4.874 4.929 4.851 4.921 200,288 +0.23(+4.98%)
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.