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

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

9.975 +0.065 (+0.66%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 23, 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 (%)
Oct 31, 2017 5.301 5.336 5.286 5.317 1,845,953 -0.05(-1.02%)
Oct 30, 2017 5.379 5.395 5.340 5.371 2,153,911 -0.08(-1.44%)
Oct 27, 2017 5.418 5.465 5.379 5.450 2,880,370 +0.16(+2.96%)
Oct 26, 2017 5.301 5.324 5.285 5.293 9,647,436 +0.07(+1.35%)
Oct 25, 2017 5.277 5.285 5.207 5.223 2,342,926 +0.03(+0.60%)
Oct 24, 2017 5.168 5.207 5.168 5.191 1,608,746 +0.10(+2.00%)
Oct 23, 2017 5.113 5.144 5.082 5.089 1,657,715 -0.01(-0.15%)
Oct 20, 2017 5.074 5.109 5.050 5.097 1,510,245 +0.02(+0.46%)
Oct 19, 2017 5.019 5.089 5.019 5.074 1,259,658 +0.00(+0.00%)
Oct 18, 2017 5.066 5.082 5.058 5.074 1,127,565 -0.02(-0.46%)
Oct 17, 2017 5.089 5.105 5.066 5.097 2,389,606 -0.05(-1.06%)
Oct 16, 2017 5.105 5.152 5.105 5.152 757,919 +0.08(+1.54%)
Oct 13, 2017 5.027 5.082 5.027 5.074 940,639 +0.05(+1.09%)
Oct 12, 2017 5.042 5.042 5.003 5.019 1,153,558 -0.08(-1.54%)
Oct 11, 2017 5.074 5.109 5.058 5.097 1,442,948 +0.02(+0.31%)
Oct 10, 2017 5.074 5.082 5.035 5.082 1,034,589 +0.01(+0.15%)
Oct 09, 2017 5.074 5.105 5.050 5.074 1,373,831 +0.01(+0.15%)
Oct 06, 2017 5.050 5.097 5.050 5.066 2,697,416 +0.06(+1.25%)
Oct 05, 2017 4.980 5.003 4.962 5.003 1,154,885 +0.02(+0.47%)
Oct 04, 2017 5.003 5.003 4.964 4.980 1,642,915 -0.07(-1.40%)
Oct 03, 2017 4.996 5.058 4.996 5.050 1,250,332 +0.04(+0.78%)
Oct 02, 2017 5.042 5.027 4.988 5.011 4,743,820 -0.03(-0.62%)
Sep 29, 2017 5.058 5.070 5.015 5.042 3,562,738 +0.02(+0.31%)
Sep 28, 2017 5.042 5.066 5.011 5.027 1,406,323 -0.01(-0.16%)
Sep 27, 2017 4.996 5.166 4.981 5.035 2,372,195 +0.09(+1.72%)
Sep 26, 2017 4.973 4.988 4.934 4.950 1,396,272 +0.02(+0.47%)
Sep 25, 2017 4.965 4.973 4.903 4.926 3,644,356 -0.09(-1.70%)
Sep 22, 2017 4.981 5.012 4.981 5.012 1,413,813 +0.03(+0.62%)
Sep 21, 2017 4.934 4.992 4.934 4.981 7,108,658 +0.06(+1.26%)
Sep 20, 2017 4.903 4.926 4.872 4.919 5,069,328 +0.03(+0.63%)
Sep 19, 2017 4.896 4.903 4.872 4.888 1,534,092 +0.08(+1.61%)
Sep 18, 2017 4.780 4.810 4.780 4.810 1,047,107 +0.03(+0.65%)
Sep 15, 2017 4.764 4.787 4.756 4.780 1,057,781 +0.05(+0.98%)
Sep 14, 2017 4.749 4.756 4.725 4.733 1,436,049 -0.09(-1.92%)
Sep 13, 2017 4.803 4.834 4.780 4.826 2,391,547 +0.05(+0.97%)
Sep 12, 2017 4.756 4.810 4.756 4.780 2,348,948 +0.03(+0.65%)
Sep 11, 2017 4.725 4.756 4.710 4.749 1,608,919 +0.09(+1.82%)
Sep 08, 2017 4.664 4.694 4.648 4.664 1,192,288 +0.05(+1.00%)
Sep 07, 2017 4.679 4.679 4.602 4.617 3,088,649 -0.07(-1.49%)
Sep 06, 2017 4.679 4.710 4.664 4.687 1,159,502 +0.02(+0.33%)
Sep 05, 2017 4.702 4.718 4.656 4.671 2,137,414 -0.08(-1.63%)
Sep 01, 2017 4.725 4.764 4.710 4.749 1,357,763 +0.05(+0.99%)
Aug 31, 2017 4.718 4.733 4.691 4.702 2,469,370 +0.07(+1.50%)
Aug 30, 2017 4.656 4.656 4.617 4.633 734,936 -0.02(-0.33%)
Aug 29, 2017 4.648 4.656 4.621 4.648 1,447,067 +0.02(+0.33%)
Aug 28, 2017 4.687 4.694 4.617 4.633 1,223,776 -0.07(-1.48%)
Aug 25, 2017 4.718 4.733 4.694 4.702 1,102,295 +0.03(+0.66%)
Aug 24, 2017 4.710 4.714 4.664 4.671 1,370,962 -0.03(-0.66%)
Aug 23, 2017 4.687 4.718 4.679 4.702 1,329,263 -0.03(-0.65%)
Aug 22, 2017 4.718 4.749 4.706 4.733 2,179,725 +0.01(+0.16%)
Aug 21, 2017 4.741 4.741 4.694 4.725 3,005,372 -0.09(-1.93%)
Aug 18, 2017 4.787 4.826 4.756 4.818 1,122,711 +0.03(+0.65%)
Aug 17, 2017 4.857 4.857 4.780 4.787 2,562,369 -0.09(-1.75%)
Aug 16, 2017 4.880 4.911 4.865 4.872 1,830,599 -0.02(-0.32%)
Aug 15, 2017 4.880 4.888 4.841 4.888 3,709,693 +0.02(+0.48%)
Aug 14, 2017 4.849 4.880 4.841 4.865 2,704,830 +0.09(+1.78%)
Aug 11, 2017 4.764 4.787 4.733 4.780 3,693,314 +0.04(+0.82%)
Aug 10, 2017 4.888 4.888 4.741 4.741 5,429,932 -0.18(-3.62%)
Aug 09, 2017 4.950 4.950 4.903 4.919 2,124,829 -0.04(-0.78%)
Aug 08, 2017 4.984 4.988 4.950 4.957 921,548 -0.02(-0.47%)
Aug 07, 2017 5.000 5.012 4.973 4.981 662,733 -0.02(-0.46%)
Aug 04, 2017 4.981 5.035 4.981 5.004 2,346,091 +0.04(+0.78%)
Aug 03, 2017 4.981 4.981 4.957 4.965 969,532 -0.02(-0.47%)
Aug 02, 2017 5.004 5.012 4.981 4.988 873,933 -0.08(-1.53%)
Aug 01, 2017 5.035 5.097 5.035 5.066 1,670,539 +0.14(+2.83%)
Jul 31, 2017 4.896 4.926 4.880 4.926 2,149,001 +0.05(+1.11%)
Jul 28, 2017 4.872 4.888 4.865 4.872 2,190,491 +0.00(+0.00%)
Jul 27, 2017 4.919 4.934 4.865 4.872 4,308,029 -0.03(-0.63%)
Jul 26, 2017 4.926 4.942 4.903 4.903 1,782,002 -0.02(-0.47%)
Jul 25, 2017 4.896 4.942 4.896 4.926 4,929,652 +0.03(+0.63%)
Jul 24, 2017 4.888 4.911 4.888 4.896 2,343,463 -0.01(-0.16%)
Jul 21, 2017 4.934 4.934 4.896 4.903 1,658,440 -0.05(-1.09%)
Jul 20, 2017 4.927 4.957 4.926 4.957 1,668,712 +0.02(+0.47%)
Jul 19, 2017 4.942 4.957 4.934 4.934 1,802,188 -0.02(-0.31%)
Jul 18, 2017 4.942 4.950 4.903 4.950 3,806,821 -0.01(-0.16%)
Jul 17, 2017 4.957 4.973 4.942 4.957 2,819,156 +0.01(+0.16%)
Jul 14, 2017 5.019 5.019 4.942 4.950 4,725,680 -0.07(-1.39%)
Jul 13, 2017 5.035 5.035 4.996 5.019 2,711,413 -0.05(-1.07%)
Jul 12, 2017 5.089 5.104 5.058 5.073 2,208,746 -0.02(-0.30%)
Jul 11, 2017 5.112 5.128 5.081 5.089 1,893,733 -0.01(-0.15%)
Jul 10, 2017 5.097 5.120 5.081 5.097 2,604,771 -0.08(-1.49%)
Jul 07, 2017 5.158 5.189 5.143 5.174 2,351,562 -0.03(-0.59%)
Jul 06, 2017 5.197 5.236 5.189 5.205 2,813,624 -0.06(-1.17%)
Jul 05, 2017 5.251 5.267 5.244 5.267 2,494,129 +0.01(+0.15%)
Jul 03, 2017 5.228 5.282 5.228 5.259 2,765,757 +0.04(+0.74%)
Jun 30, 2017 5.205 5.244 5.189 5.220 2,707,787 +0.06(+1.20%)
Jun 29, 2017 5.205 5.224 5.128 5.158 2,305,480 -0.06(-1.19%)
Jun 28, 2017 5.120 5.220 5.120 5.220 2,417,152 +0.17(+3.37%)
Jun 27, 2017 5.027 5.062 4.996 5.050 2,360,467 +0.02(+0.46%)
Jun 26, 2017 5.050 5.073 5.019 5.027 1,936,529 -0.01(-0.15%)
Jun 23, 2017 5.019 5.050 4.996 5.035 1,912,213 +0.02(+0.46%)
Jun 22, 2017 5.027 5.035 5.004 5.012 1,244,587 +0.05(+0.93%)
Jun 21, 2017 5.027 5.027 4.950 4.965 1,503,378 -0.08(-1.53%)
Jun 20, 2017 5.093 5.097 5.027 5.042 1,186,608 -0.04(-0.76%)
Jun 19, 2017 5.073 5.104 5.058 5.081 1,325,481 +0.02(+0.31%)
Jun 16, 2017 5.066 5.066 5.019 5.066 1,859,003 +0.02(+0.46%)
Jun 15, 2017 5.027 5.042 5.004 5.042 3,432,359 -0.10(-1.95%)
Jun 14, 2017 5.189 5.189 5.097 5.143 1,533,898 -0.07(-1.34%)
Jun 13, 2017 5.166 5.221 5.166 5.213 2,030,183 +0.08(+1.51%)
Jun 12, 2017 5.151 5.182 5.108 5.135 3,080,164 -0.03(-0.60%)
Jun 09, 2017 5.158 5.213 5.139 5.166 2,945,089 +0.01(+0.15%)
Jun 08, 2017 5.128 5.197 5.128 5.158 3,053,921 +0.08(+1.52%)
Jun 07, 2017 5.027 5.104 5.027 5.081 2,670,542 +0.09(+1.70%)
Jun 06, 2017 4.988 5.055 4.973 4.996 3,614,149 +0.02(+0.47%)
Jun 05, 2017 4.965 5.000 4.942 4.973 1,690,012 -0.04(-0.77%)
Jun 02, 2017 4.973 5.027 4.957 5.012 3,869,276 +0.18(+3.68%)
Jun 01, 2017 4.810 4.841 4.795 4.834 1,826,976 +0.02(+0.48%)
May 31, 2017 4.826 4.834 4.780 4.810 1,716,140 -0.03(-0.64%)
May 30, 2017 4.826 4.849 4.807 4.841 1,635,439 +0.02(+0.32%)
May 26, 2017 4.826 4.834 4.803 4.826 875,036 -0.02(-0.48%)
May 25, 2017 4.865 4.865 4.834 4.849 1,477,811 +0.00(+0.00%)
May 24, 2017 4.834 4.865 4.818 4.849 1,499,654 +0.01(+0.16%)
May 23, 2017 4.803 4.865 4.803 4.841 1,640,044 +0.02(+0.48%)
May 22, 2017 4.826 4.834 4.787 4.818 1,696,327 -0.01(-0.16%)
May 19, 2017 4.772 4.853 4.768 4.826 1,653,875 +0.09(+1.96%)
May 18, 2017 4.725 4.741 4.664 4.733 3,688,786 -0.05(-0.97%)
May 17, 2017 4.865 4.865 4.764 4.780 5,379,166 -0.10(-2.06%)
May 16, 2017 4.934 4.942 4.865 4.880 2,630,413 -0.04(-0.79%)
May 15, 2017 4.950 4.965 4.896 4.919 1,915,884 -0.03(-0.62%)
May 12, 2017 4.965 4.965 4.926 4.950 966,648 -0.04(-0.78%)
May 11, 2017 5.012 5.019 4.965 4.988 997,314 +0.02(+0.31%)
May 10, 2017 4.965 4.988 4.942 4.973 1,852,032 -0.02(-0.31%)
May 09, 2017 5.027 5.027 4.973 4.988 1,414,161 -0.05(-0.92%)
May 08, 2017 5.042 5.050 5.012 5.035 1,084,320 +0.02(+0.31%)
May 05, 2017 5.012 5.019 4.988 5.019 1,447,678 +0.05(+1.09%)
May 04, 2017 5.012 5.042 4.942 4.965 1,888,474 -0.05(-0.93%)
May 03, 2017 5.012 5.027 4.981 5.012 1,895,247 -0.02(-0.31%)
May 02, 2017 4.950 5.027 4.950 5.027 2,835,553 +0.10(+2.04%)
May 01, 2017 4.942 4.950 4.903 4.926 1,810,149 +0.02(+0.47%)
Apr 28, 2017 4.950 4.950 4.896 4.903 1,846,971 -0.09(-1.86%)
Apr 27, 2017 5.027 5.035 4.981 4.996 3,034,583 -0.01(-0.15%)
Apr 26, 2017 5.027 5.035 5.004 5.004 1,210,948 +0.03(+0.62%)
Apr 25, 2017 4.965 5.004 4.965 4.973 3,133,827 +0.06(+1.26%)
Apr 24, 2017 4.880 4.911 4.872 4.911 3,808,723 +0.05(+0.95%)
Apr 21, 2017 4.810 4.865 4.810 4.865 2,042,946 +0.07(+1.45%)
Apr 20, 2017 4.795 4.818 4.787 4.795 5,203,550 +0.06(+1.31%)
Apr 19, 2017 4.694 4.756 4.664 4.733 14,229,187 +0.09(+2.00%)
Apr 18, 2017 4.640 4.671 4.609 4.640 2,598,990 -0.01(-0.17%)
Apr 17, 2017 4.640 4.648 4.617 4.648 1,897,899 +0.04(+0.84%)
Apr 13, 2017 4.648 4.648 4.594 4.609 1,634,700 -0.07(-1.49%)
Apr 12, 2017 4.687 4.718 4.660 4.679 2,081,157 -0.01(-0.16%)
Apr 11, 2017 4.702 4.729 4.679 4.687 2,263,312 -0.02(-0.33%)
Apr 10, 2017 4.725 4.733 4.687 4.702 2,053,165 +0.03(+0.66%)
Apr 07, 2017 4.694 4.702 4.656 4.671 1,643,510 -0.02(-0.49%)
Apr 06, 2017 4.683 4.718 4.671 4.694 1,039,266 -0.01(-0.16%)
Apr 05, 2017 4.787 4.787 4.687 4.702 2,429,540 -0.12(-2.41%)
Apr 04, 2017 4.826 4.841 4.799 4.818 2,525,425 -0.03(-0.64%)
Apr 03, 2017 4.865 4.880 4.810 4.849 937,372 -0.05(-1.10%)
Mar 31, 2017 4.911 4.911 4.888 4.903 692,002 -0.05(-0.94%)
Mar 30, 2017 4.919 4.978 4.919 4.950 1,312,182 -0.02(-0.31%)
Mar 29, 2017 4.965 4.981 4.942 4.965 1,206,610 -0.06(-1.23%)
Mar 28, 2017 4.897 5.046 4.897 5.027 3,801,353 +0.11(+2.17%)
Mar 27, 2017 4.851 4.920 4.828 4.920 1,400,161 -0.01(-0.16%)
Mar 24, 2017 4.874 4.935 4.874 4.928 1,502,327 +0.10(+2.06%)
Mar 23, 2017 4.843 4.859 4.813 4.828 1,459,230 -0.05(-0.94%)
Mar 22, 2017 4.882 4.882 4.828 4.874 2,220,581 -0.08(-1.70%)
Mar 21, 2017 5.069 5.080 4.943 4.958 1,990,172 -0.14(-2.70%)
Mar 20, 2017 5.076 5.132 5.065 5.096 853,538 -0.02(-0.30%)
Mar 17, 2017 5.134 5.138 5.103 5.111 923,849 -0.02(-0.45%)
Mar 16, 2017 5.157 5.168 5.134 5.134 1,055,108 -0.02(-0.44%)
Mar 15, 2017 5.126 5.172 5.126 5.157 904,285 +0.08(+1.50%)
Mar 14, 2017 5.096 5.111 5.065 5.080 1,042,669 -0.06(-1.19%)
Mar 13, 2017 5.119 5.149 5.103 5.141 993,874 +0.04(+0.75%)
Mar 10, 2017 5.096 5.119 5.073 5.103 1,135,317 +0.03(+0.60%)
Mar 09, 2017 5.034 5.088 5.012 5.073 1,201,401 +0.04(+0.76%)
Mar 08, 2017 5.073 5.096 5.027 5.034 987,148 -0.02(-0.30%)
Mar 07, 2017 5.042 5.065 5.012 5.050 985,543 +0.02(+0.30%)
Mar 06, 2017 5.103 5.103 5.004 5.034 4,347,896 -0.05(-1.05%)
Mar 03, 2017 5.119 5.119 5.076 5.088 977,841 +0.01(+0.15%)
Mar 02, 2017 5.141 5.157 5.073 5.080 1,167,701 -0.06(-1.19%)
Mar 01, 2017 5.119 5.191 5.111 5.141 3,015,689 +0.06(+1.20%)
Feb 28, 2017 5.050 5.080 5.038 5.080 894,474 +0.02(+0.45%)
Feb 27, 2017 5.057 5.065 5.019 5.057 899,828 -0.05(-1.05%)
Feb 24, 2017 5.111 5.119 5.073 5.111 1,696,349 -0.04(-0.74%)
Feb 23, 2017 5.195 5.195 5.119 5.149 822,125 -0.05(-0.88%)
Feb 22, 2017 5.195 5.210 5.164 5.195 1,780,147 -0.05(-1.02%)
Feb 21, 2017 5.248 5.256 5.210 5.248 1,834,422 +0.11(+2.23%)
Feb 17, 2017 5.134 5.134 5.134 0 -0.02(-0.44%)
Feb 16, 2017 5.161 5.180 5.141 5.157 1,047,511 +0.01(+0.15%)
Feb 15, 2017 5.157 5.161 5.126 5.149 1,556,734 +0.01(+0.15%)
Feb 14, 2017 5.103 5.157 5.096 5.141 1,671,017 -0.05(-0.88%)
Feb 13, 2017 5.172 5.195 5.164 5.187 1,332,377 +0.04(+0.74%)
Feb 10, 2017 5.141 5.164 5.119 5.149 1,578,543 +0.06(+1.20%)
Feb 09, 2017 5.088 5.096 5.042 5.088 2,418,003 -0.01(-0.15%)
Feb 08, 2017 5.141 5.149 5.073 5.096 1,780,066 -0.03(-0.60%)
Feb 07, 2017 5.164 5.172 5.111 5.126 1,140,502 -0.04(-0.74%)
Feb 06, 2017 5.073 5.203 5.073 5.164 4,978,220 -0.12(-2.31%)
Feb 03, 2017 5.004 5.355 5.004 5.287 13,612,417 +0.34(+6.79%)
Feb 02, 2017 4.874 4.966 4.843 4.950 9,090,881 +0.08(+1.57%)
Feb 01, 2017 4.897 4.912 4.851 4.874 1,051,503 -0.01(-0.16%)
Jan 31, 2017 4.897 4.905 4.836 4.882 4,526,006 +0.02(+0.31%)
Jan 30, 2017 4.950 4.950 4.851 4.866 4,078,075 -0.06(-1.24%)
Jan 27, 2017 4.981 5.006 4.928 4.928 1,634,761 -0.07(-1.38%)
Jan 26, 2017 4.996 5.042 4.973 4.996 1,979,440 +0.12(+2.51%)
Jan 25, 2017 4.836 4.874 4.813 4.874 2,330,073 +0.04(+0.79%)
Jan 24, 2017 4.782 4.843 4.775 4.836 1,474,307 -0.05(-0.94%)
Jan 23, 2017 4.859 4.882 4.843 4.882 726,374 +0.02(+0.47%)
Jan 20, 2017 4.851 4.889 4.843 4.859 880,946 +0.05(+0.95%)
Jan 19, 2017 4.805 4.859 4.805 4.813 1,007,189 +0.02(+0.48%)
Jan 18, 2017 4.782 4.790 4.729 4.790 1,036,893 +0.01(+0.16%)
Jan 17, 2017 4.809 4.832 4.752 4.782 2,541,826 -0.06(-1.26%)
Jan 13, 2017 4.843 4.843 4.843 0 +0.02(+0.32%)
Jan 12, 2017 4.851 4.874 4.780 4.828 1,928,788 -0.02(-0.47%)
Jan 11, 2017 4.828 4.859 4.805 4.851 1,805,494 +0.05(+1.11%)
Jan 10, 2017 4.798 4.836 4.782 4.798 738,754 -0.02(-0.48%)
Jan 09, 2017 4.866 4.866 4.813 4.821 828,981 -0.05(-0.94%)
Jan 06, 2017 4.851 4.889 4.836 4.866 1,298,872 -0.03(-0.62%)
Jan 05, 2017 4.897 4.920 4.859 4.897 1,234,819 +0.02(+0.47%)
Jan 04, 2017 4.805 4.882 4.798 4.874 1,618,043 +0.11(+2.41%)
Jan 03, 2017 4.706 4.775 4.706 4.759 1,358,848 +0.05(+1.14%)
Dec 30, 2016 4.706 4.706 4.706 0 +0.05(+0.98%)
Dec 29, 2016 4.675 4.687 4.637 4.660 802,578 -0.08(-1.61%)
Dec 28, 2016 4.767 4.775 4.729 4.737 808,813 -0.06(-1.27%)
Dec 27, 2016 4.813 4.813 4.775 4.798 703,308 -0.02(-0.32%)
Dec 23, 2016 4.813 4.813 4.813 0 +0.02(+0.32%)
Dec 22, 2016 4.828 4.836 4.790 4.798 2,463,181 -0.03(-0.63%)
Dec 21, 2016 4.843 4.851 4.813 4.828 1,012,570 -0.04(-0.78%)
Dec 20, 2016 4.859 4.889 4.843 4.866 2,012,260 -0.05(-0.93%)
Dec 19, 2016 4.920 4.935 4.882 4.912 1,876,740 +0.00(+0.00%)
Dec 16, 2016 4.958 4.966 4.905 4.912 1,436,765 -0.05(-1.08%)
Dec 15, 2016 4.912 4.989 4.897 4.966 3,587,939 +0.04(+0.78%)
Dec 14, 2016 4.928 5.019 4.897 4.928 2,480,852 +0.00(+0.00%)
Dec 13, 2016 4.943 4.966 4.901 4.928 2,188,744 +0.02(+0.31%)
Dec 12, 2016 4.950 4.996 4.905 4.912 2,424,243 -0.18(-3.60%)
Dec 09, 2016 5.088 5.119 5.080 5.096 2,451,837 +0.06(+1.21%)
Dec 08, 2016 4.996 5.050 4.996 5.034 2,096,410 +0.10(+2.01%)
Dec 07, 2016 4.920 4.950 4.905 4.935 2,539,509 +0.08(+1.57%)
Dec 06, 2016 4.813 4.866 4.790 4.859 1,914,322 +0.04(+0.79%)
Dec 05, 2016 4.813 4.836 4.782 4.821 1,653,077 +0.00(+0.00%)
Dec 02, 2016 4.843 4.859 4.782 4.821 2,873,230 +0.22(+4.82%)
Dec 01, 2016 4.599 4.660 4.584 4.599 2,313,815 +0.02(+0.33%)
Nov 30, 2016 4.553 4.614 4.553 4.584 2,026,339 +0.04(+0.84%)
Nov 29, 2016 4.591 4.607 4.538 4.546 4,641,822 -0.02(-0.34%)
Nov 28, 2016 4.553 4.584 4.538 4.561 3,203,143 +0.05(+1.19%)
Nov 25, 2016 4.462 4.507 4.454 4.507 2,437,236 -0.27(-5.60%)
Nov 23, 2016 4.775 4.775 4.775 0 +0.03(+0.64%)
Nov 22, 2016 4.668 4.752 4.660 4.744 2,583,341 +0.06(+1.31%)
Nov 21, 2016 4.645 4.698 4.599 4.683 2,665,190 +0.14(+3.03%)
Nov 18, 2016 4.599 4.599 4.523 4.546 1,663,933 -0.18(-3.72%)
Nov 17, 2016 4.683 4.721 4.675 4.721 1,440,735 +0.02(+0.49%)
Nov 16, 2016 4.752 4.759 4.675 4.698 2,420,578 +0.12(+2.67%)
Nov 15, 2016 4.546 4.576 4.484 4.576 3,060,934 +0.03(+0.67%)
Nov 14, 2016 4.439 4.580 4.431 4.546 2,940,725 +0.15(+3.48%)
Nov 11, 2016 4.316 4.393 4.293 4.393 3,857,470 +0.31(+7.68%)
Nov 10, 2016 4.018 4.102 4.018 4.080 4,181,852 +0.18(+4.50%)
Nov 09, 2016 3.804 3.934 3.804 3.904 5,769,001 +0.01(+0.20%)
Nov 08, 2016 3.843 3.934 3.843 3.896 1,272,794 +0.03(+0.79%)
Nov 07, 2016 3.850 3.873 3.843 3.866 3,155,464 +0.07(+1.81%)
Nov 04, 2016 3.804 3.827 3.785 3.797 915,109 -0.07(-1.78%)
Nov 03, 2016 3.881 3.896 3.850 3.866 1,401,217 +0.01(+0.20%)
Nov 02, 2016 3.904 3.904 3.835 3.858 2,523,284 -0.08(-2.13%)
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.