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

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.60 +0.09 (+0.78%)
Official Closing Price Updated: 7:00 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 5.602 5.610 5.541 5.571 1,329,969 -0.13(-2.29%)
Mar 30, 2017 5.679 5.725 5.671 5.702 674,797 +0.03(+0.54%)
Mar 29, 2017 5.679 5.691 5.641 5.671 854,952 -0.12(-2.12%)
Mar 28, 2017 5.718 5.810 5.714 5.794 1,473,297 +0.14(+2.49%)
Mar 27, 2017 5.631 5.668 5.601 5.653 1,621,359 -0.02(-0.40%)
Mar 24, 2017 5.638 5.691 5.638 5.676 783,535 +0.09(+1.62%)
Mar 23, 2017 5.570 5.616 5.570 5.585 1,592,218 -0.02(-0.27%)
Mar 22, 2017 5.593 5.601 5.555 5.601 1,138,156 +0.01(+0.13%)
Mar 21, 2017 5.729 5.729 5.578 5.593 1,174,112 -0.11(-1.98%)
Mar 20, 2017 5.714 5.736 5.699 5.706 583,707 -0.02(-0.40%)
Mar 17, 2017 5.721 5.736 5.712 5.729 593,837 -0.01(-0.13%)
Mar 16, 2017 5.736 5.759 5.729 5.736 950,104 +0.01(+0.13%)
Mar 15, 2017 5.706 5.744 5.699 5.729 680,585 +0.03(+0.53%)
Mar 14, 2017 5.714 5.718 5.653 5.699 923,928 -0.01(-0.13%)
Mar 13, 2017 5.721 5.729 5.699 5.706 759,994 -0.03(-0.53%)
Mar 10, 2017 5.744 5.763 5.699 5.736 1,042,706 +0.05(+0.80%)
Mar 09, 2017 5.699 5.729 5.684 5.691 605,796 -0.02(-0.26%)
Mar 08, 2017 5.729 5.767 5.699 5.706 757,282 -0.02(-0.26%)
Mar 07, 2017 5.721 5.729 5.699 5.721 682,680 -0.04(-0.66%)
Mar 06, 2017 5.744 5.784 5.714 5.759 2,673,024 +0.03(+0.53%)
Mar 03, 2017 5.842 5.865 5.721 5.729 3,659,646 -0.17(-2.94%)
Mar 02, 2017 5.940 5.952 5.880 5.902 1,090,552 -0.11(-1.88%)
Mar 01, 2017 5.925 6.038 5.925 6.016 1,001,877 +0.13(+2.18%)
Feb 28, 2017 5.887 5.902 5.857 5.887 611,371 -0.02(-0.38%)
Feb 27, 2017 5.895 5.918 5.872 5.910 642,873 -0.03(-0.51%)
Feb 24, 2017 5.933 5.955 5.918 5.940 628,218 -0.04(-0.63%)
Feb 23, 2017 6.031 6.031 5.955 5.978 703,846 -0.07(-1.12%)
Feb 22, 2017 6.061 6.069 6.023 6.046 607,879 -0.06(-0.99%)
Feb 21, 2017 6.046 6.106 6.046 6.106 649,937 +0.08(+1.38%)
Feb 17, 2017 6.023 6.023 6.023 0 -0.05(-0.75%)
Feb 16, 2017 6.046 6.084 6.038 6.069 734,656 +0.02(+0.25%)
Feb 15, 2017 6.046 6.084 6.038 6.053 873,417 -0.01(-0.12%)
Feb 14, 2017 6.008 6.069 6.001 6.061 1,309,618 -0.04(-0.62%)
Feb 13, 2017 6.023 6.099 6.023 6.099 1,386,622 +0.11(+1.89%)
Feb 10, 2017 6.008 6.016 5.972 5.986 968,062 -0.02(-0.38%)
Feb 09, 2017 6.016 6.012 5.948 6.008 1,234,335 -0.01(-0.13%)
Feb 08, 2017 6.001 6.016 5.965 6.016 938,101 +0.00(+0.00%)
Feb 07, 2017 6.023 6.038 5.986 6.016 585,835 +0.03(+0.50%)
Feb 06, 2017 5.955 6.016 5.955 5.986 833,528 -0.03(-0.50%)
Feb 03, 2017 5.918 6.023 5.910 6.016 1,144,831 +0.17(+2.84%)
Feb 02, 2017 5.827 5.850 5.789 5.850 882,887 +0.02(+0.39%)
Feb 01, 2017 5.895 5.910 5.827 5.827 3,465,320 -0.08(-1.28%)
Jan 31, 2017 5.902 5.910 5.842 5.902 1,020,864 +0.02(+0.39%)
Jan 30, 2017 5.940 5.974 5.827 5.880 2,388,973 -0.08(-1.27%)
Jan 27, 2017 6.031 6.031 5.933 5.955 1,205,561 -0.09(-1.50%)
Jan 26, 2017 6.031 6.061 6.016 6.046 1,089,743 +0.12(+2.04%)
Jan 25, 2017 5.887 5.936 5.865 5.925 1,455,821 +0.05(+0.77%)
Jan 24, 2017 5.880 5.902 5.850 5.880 1,804,577 -0.08(-1.39%)
Jan 23, 2017 5.925 5.978 5.925 5.963 969,137 +0.05(+0.77%)
Jan 20, 2017 5.910 5.944 5.895 5.918 694,439 +0.05(+0.77%)
Jan 19, 2017 5.895 5.918 5.850 5.872 854,414 -0.02(-0.38%)
Jan 18, 2017 5.887 5.910 5.857 5.895 1,495,940 +0.01(+0.13%)
Jan 17, 2017 5.910 5.925 5.865 5.887 1,534,789 -0.12(-2.01%)
Jan 13, 2017 6.008 6.008 6.008 0 +0.05(+0.89%)
Jan 12, 2017 5.978 5.993 5.902 5.955 1,527,487 -0.05(-0.75%)
Jan 11, 2017 5.970 6.016 5.963 6.001 755,771 +0.09(+1.53%)
Jan 10, 2017 5.918 5.948 5.895 5.910 921,858 -0.02(-0.25%)
Jan 09, 2017 5.933 5.948 5.910 5.925 867,382 -0.02(-0.38%)
Jan 06, 2017 5.955 5.982 5.918 5.948 1,296,769 -0.01(-0.13%)
Jan 05, 2017 5.925 5.978 5.925 5.955 3,141,669 +0.05(+0.77%)
Jan 04, 2017 5.857 5.918 5.842 5.910 1,215,071 +0.08(+1.42%)
Jan 03, 2017 5.797 5.850 5.789 5.827 1,065,761 +0.06(+1.05%)
Dec 30, 2016 5.767 5.767 5.767 0 +0.02(+0.26%)
Dec 29, 2016 5.767 5.797 5.736 5.752 719,616 -0.10(-1.68%)
Dec 28, 2016 5.887 5.895 5.850 5.850 626,182 -0.09(-1.52%)
Dec 27, 2016 5.933 5.948 5.910 5.940 785,631 +0.01(+0.13%)
Dec 23, 2016 5.933 5.933 5.933 0 +0.01(+0.13%)
Dec 22, 2016 5.933 5.933 5.872 5.925 3,388,451 -0.02(-0.25%)
Dec 21, 2016 5.963 5.978 5.925 5.940 1,394,811 -0.06(-1.01%)
Dec 20, 2016 5.978 6.023 5.948 6.001 1,659,335 -0.05(-0.75%)
Dec 19, 2016 6.008 6.076 5.993 6.046 1,330,312 +0.05(+0.75%)
Dec 16, 2016 6.061 6.076 5.989 6.001 1,609,770 -0.10(-1.61%)
Dec 15, 2016 6.053 6.114 6.023 6.099 1,665,445 +0.00(+0.00%)
Dec 14, 2016 6.091 6.167 6.069 6.099 1,722,144 +0.02(+0.37%)
Dec 13, 2016 6.091 6.114 6.038 6.076 1,131,033 +0.02(+0.25%)
Dec 12, 2016 6.152 6.155 6.061 6.061 1,096,845 -0.19(-3.02%)
Dec 09, 2016 6.235 6.265 6.212 6.250 1,058,047 +0.02(+0.36%)
Dec 08, 2016 6.174 6.257 6.152 6.227 2,186,897 +0.11(+1.73%)
Dec 07, 2016 6.038 6.144 6.031 6.121 929,047 +0.08(+1.38%)
Dec 06, 2016 5.955 6.061 5.944 6.038 1,872,220 +0.11(+1.91%)
Dec 05, 2016 5.925 5.948 5.887 5.925 1,011,198 +0.06(+1.03%)
Dec 02, 2016 5.887 5.910 5.835 5.865 1,410,333 +0.11(+1.83%)
Dec 01, 2016 5.736 5.819 5.729 5.759 1,701,554 +0.08(+1.33%)
Nov 30, 2016 5.668 5.721 5.661 5.684 2,476,672 -0.02(-0.40%)
Nov 29, 2016 5.691 5.759 5.691 5.706 3,189,493 +0.06(+1.07%)
Nov 28, 2016 5.661 5.684 5.631 5.646 1,381,996 +0.08(+1.36%)
Nov 25, 2016 5.563 5.578 5.533 5.570 942,113 -0.24(-4.16%)
Nov 23, 2016 5.812 5.812 5.812 0 +0.08(+1.45%)
Nov 22, 2016 5.767 5.767 5.699 5.729 1,001,379 +0.04(+0.66%)
Nov 21, 2016 5.699 5.714 5.646 5.691 818,076 +0.13(+2.31%)
Nov 18, 2016 5.668 5.676 5.540 5.563 1,165,011 -0.15(-2.64%)
Nov 17, 2016 5.691 5.714 5.646 5.714 1,123,630 +0.07(+1.20%)
Nov 16, 2016 5.729 5.733 5.638 5.646 1,756,617 +0.08(+1.49%)
Nov 15, 2016 5.518 5.563 5.472 5.563 10,340,621 +0.06(+1.10%)
Nov 14, 2016 5.435 5.518 5.359 5.502 933,363 +0.13(+2.39%)
Nov 11, 2016 5.329 5.389 5.295 5.374 1,307,657 +0.14(+2.74%)
Nov 10, 2016 5.208 5.246 5.185 5.231 2,378,698 +0.11(+2.06%)
Nov 09, 2016 5.000 5.164 4.989 5.125 1,411,471 -0.05(-0.88%)
Nov 08, 2016 5.102 5.189 5.087 5.170 1,218,345 +0.05(+1.03%)
Nov 07, 2016 5.110 5.133 5.087 5.117 806,086 +0.05(+0.89%)
Nov 04, 2016 5.050 5.110 5.042 5.072 1,056,812 -0.02(-0.30%)
Nov 03, 2016 5.095 5.125 5.065 5.087 577,586 +0.02(+0.30%)
Nov 02, 2016 5.117 5.148 5.050 5.072 1,007,341 -0.10(-1.90%)
Nov 01, 2016 5.185 5.193 5.117 5.170 987,159 -0.02(-0.44%)
Oct 31, 2016 5.193 5.212 5.170 5.193 777,274 +0.05(+0.88%)
Oct 28, 2016 5.148 5.155 5.110 5.148 589,588 +0.03(+0.59%)
Oct 27, 2016 5.095 5.125 5.065 5.117 551,392 +0.02(+0.30%)
Oct 26, 2016 5.050 5.102 5.050 5.102 473,424 +0.05(+0.90%)
Oct 25, 2016 5.042 5.072 5.042 5.057 429,443 +0.02(+0.30%)
Oct 24, 2016 5.057 5.057 5.012 5.042 425,644 -0.01(-0.15%)
Oct 21, 2016 5.027 5.050 5.019 5.050 503,166 +0.03(+0.60%)
Oct 20, 2016 4.989 5.042 4.974 5.019 966,386 +0.05(+1.06%)
Oct 19, 2016 4.951 4.989 4.944 4.967 447,659 +0.05(+0.92%)
Oct 18, 2016 4.914 4.921 4.891 4.921 633,431 +0.05(+1.09%)
Oct 17, 2016 4.868 4.906 4.857 4.868 703,137 -0.02(-0.31%)
Oct 14, 2016 4.891 4.906 4.868 4.884 747,217 +0.04(+0.78%)
Oct 13, 2016 4.846 4.868 4.823 4.846 2,147,415 -0.05(-1.08%)
Oct 12, 2016 4.914 4.914 4.884 4.899 915,101 -0.05(-0.92%)
Oct 11, 2016 4.997 5.004 4.929 4.944 1,125,179 -0.11(-2.24%)
Oct 10, 2016 5.080 5.102 5.057 5.057 344,400 +0.01(+0.15%)
Oct 07, 2016 5.034 5.057 5.004 5.050 406,725 -0.03(-0.59%)
Oct 06, 2016 5.087 5.095 5.057 5.080 422,309 -0.02(-0.30%)
Oct 05, 2016 5.065 5.110 5.065 5.095 618,368 +0.05(+0.90%)
Oct 04, 2016 5.050 5.072 5.019 5.050 788,618 +0.03(+0.60%)
Oct 03, 2016 5.019 5.034 4.997 5.019 532,599 -0.08(-1.48%)
Sep 30, 2016 5.019 5.110 5.012 5.095 1,300,246 +0.08(+1.66%)
Sep 29, 2016 5.080 5.102 5.012 5.012 1,219,955 -0.11(-2.06%)
Sep 28, 2016 5.095 5.117 5.057 5.117 864,409 -0.06(-1.17%)
Sep 27, 2016 5.201 5.214 5.148 5.178 1,126,169 -0.01(-0.27%)
Sep 26, 2016 5.192 5.214 5.166 5.192 1,074,638 -0.07(-1.27%)
Sep 23, 2016 5.266 5.310 5.258 5.258 700,878 -0.16(-2.87%)
Sep 22, 2016 5.421 5.429 5.377 5.414 1,853,155 +0.10(+1.81%)
Sep 21, 2016 5.303 5.325 5.258 5.318 1,811,714 +0.36(+7.32%)
Sep 20, 2016 4.984 4.984 4.925 4.955 1,179,335 +0.06(+1.21%)
Sep 19, 2016 4.925 4.940 4.881 4.896 1,091,517 +0.01(+0.15%)
Sep 16, 2016 4.873 4.888 4.844 4.888 1,127,848 +0.02(+0.46%)
Sep 15, 2016 4.814 4.873 4.799 4.866 798,125 +0.01(+0.15%)
Sep 14, 2016 4.888 4.903 4.851 4.858 809,452 -0.04(-0.91%)
Sep 13, 2016 4.984 4.984 4.884 4.903 1,530,786 -0.22(-4.34%)
Sep 12, 2016 5.081 5.140 5.066 5.125 689,965 +0.01(+0.14%)
Sep 09, 2016 5.155 5.170 5.110 5.118 939,949 -0.07(-1.43%)
Sep 08, 2016 5.214 5.214 5.162 5.192 2,041,912 -0.04(-0.71%)
Sep 07, 2016 5.273 5.288 5.214 5.229 6,754,461 -0.07(-1.26%)
Sep 06, 2016 5.303 5.310 5.255 5.295 716,508 -0.01(-0.28%)
Sep 02, 2016 5.281 5.310 5.310 5.310 1,462,956 +0.06(+1.13%)
Sep 01, 2016 5.229 5.258 5.173 5.251 1,987,377 +0.10(+2.01%)
Aug 31, 2016 5.110 5.147 5.081 5.147 1,536,939 +0.15(+2.96%)
Aug 30, 2016 4.992 5.021 4.977 4.999 1,500,447 +0.03(+0.60%)
Aug 29, 2016 4.947 4.970 4.940 4.970 590,738 +0.01(+0.30%)
Aug 26, 2016 4.977 4.999 4.903 4.955 912,011 -0.02(-0.45%)
Aug 25, 2016 4.992 4.992 4.947 4.977 416,979 +0.01(+0.15%)
Aug 24, 2016 4.984 4.999 4.962 4.970 454,975 -0.01(-0.15%)
Aug 23, 2016 5.036 5.036 4.970 4.977 596,494 -0.04(-0.89%)
Aug 22, 2016 4.992 5.021 4.977 5.021 1,412,348 +0.01(+0.15%)
Aug 19, 2016 5.007 5.029 4.992 5.014 1,250,142 +0.01(+0.15%)
Aug 18, 2016 4.984 5.029 4.962 5.007 1,533,811 -0.02(-0.44%)
Aug 17, 2016 4.970 5.036 4.955 5.029 2,267,335 +0.13(+2.57%)
Aug 16, 2016 4.873 4.925 4.873 4.903 851,517 +0.00(+0.00%)
Aug 15, 2016 4.873 4.925 4.873 4.903 832,945 +0.01(+0.30%)
Aug 12, 2016 4.888 4.899 4.851 4.888 1,100,587 -0.05(-1.05%)
Aug 11, 2016 4.925 4.955 4.903 4.940 854,423 +0.05(+1.06%)
Aug 10, 2016 4.918 4.933 4.881 4.888 687,909 -0.01(-0.30%)
Aug 09, 2016 4.881 4.903 4.866 4.903 1,223,306 +0.03(+0.61%)
Aug 08, 2016 4.851 4.881 4.829 4.873 1,352,426 +0.16(+3.30%)
Aug 05, 2016 4.710 4.725 4.688 4.718 1,010,842 +0.04(+0.79%)
Aug 04, 2016 4.651 4.696 4.644 4.681 838,219 +0.09(+1.94%)
Aug 03, 2016 4.577 4.599 4.555 4.592 1,241,347 -0.09(-1.90%)
Aug 02, 2016 4.718 4.718 4.629 4.681 1,765,861 -0.17(-3.51%)
Aug 01, 2016 4.777 4.896 4.777 4.851 2,249,401 +0.14(+2.99%)
Jul 29, 2016 4.681 4.725 4.659 4.710 3,169,524 +0.35(+7.98%)
Jul 28, 2016 4.347 4.362 4.307 4.362 2,481,393 -0.05(-1.17%)
Jul 27, 2016 4.444 4.444 4.370 4.414 982,492 -0.04(-0.83%)
Jul 26, 2016 4.422 4.451 4.407 4.451 1,588,922 +0.03(+0.67%)
Jul 25, 2016 4.459 4.459 4.414 4.422 1,312,572 -0.04(-1.00%)
Jul 22, 2016 4.451 4.473 4.429 4.466 2,626,273 +0.02(+0.50%)
Jul 21, 2016 4.473 4.473 4.436 4.444 1,100,328 -0.04(-0.83%)
Jul 20, 2016 4.466 4.488 4.451 4.481 2,896,696 -0.01(-0.33%)
Jul 19, 2016 4.488 4.518 4.481 4.496 2,587,165 -0.09(-1.94%)
Jul 18, 2016 4.540 4.584 4.510 4.584 1,373,793 +0.04(+0.81%)
Jul 15, 2016 4.503 4.555 4.488 4.547 1,420,502 +0.11(+2.50%)
Jul 14, 2016 4.451 4.459 4.407 4.436 1,072,924 -0.02(-0.50%)
Jul 13, 2016 4.444 4.473 4.429 4.459 1,577,178 +0.06(+1.35%)
Jul 12, 2016 4.355 4.407 4.340 4.399 3,975,992 +0.17(+4.03%)
Jul 11, 2016 4.177 4.251 4.170 4.229 2,450,205 +0.10(+2.33%)
Jul 08, 2016 4.096 4.147 4.110 4.133 859,657 +0.02(+0.54%)
Jul 07, 2016 4.118 4.147 4.081 4.110 1,630,165 +0.01(+0.18%)
Jul 06, 2016 4.066 4.103 4.022 4.103 1,609,363 +0.02(+0.54%)
Jul 05, 2016 4.133 4.133 4.059 4.081 919,581 -0.13(-3.16%)
Jul 01, 2016 4.207 4.214 4.214 4.214 952,170 -0.02(-0.52%)
Jun 30, 2016 4.199 4.236 4.159 4.236 1,026,498 +0.00(+0.00%)
Jun 29, 2016 4.229 4.259 4.203 4.236 1,627,201 +0.04(+0.88%)
Jun 28, 2016 4.199 4.207 4.125 4.199 2,229,982 +0.07(+1.61%)
Jun 27, 2016 4.214 4.216 4.081 4.133 3,246,602 -0.21(-4.78%)
Jun 24, 2016 4.325 4.418 4.325 4.340 3,027,614 -0.27(-5.79%)
Jun 23, 2016 4.592 4.607 4.540 4.607 2,653,965 +0.15(+3.32%)
Jun 22, 2016 4.503 4.529 4.459 4.459 1,385,772 -0.10(-2.11%)
Jun 21, 2016 4.555 4.573 4.518 4.555 1,728,811 +0.10(+2.16%)
Jun 20, 2016 4.488 4.518 4.451 4.459 1,659,783 +0.12(+2.73%)
Jun 17, 2016 4.333 4.384 4.296 4.340 3,426,537 -0.01(-0.17%)
Jun 16, 2016 4.318 4.362 4.267 4.347 4,119,571 +0.05(+1.21%)
Jun 15, 2016 4.266 4.362 4.266 4.296 5,905,129 +0.07(+1.75%)
Jun 14, 2016 4.281 4.288 4.185 4.222 3,962,774 -0.09(-2.06%)
Jun 13, 2016 4.347 4.362 4.296 4.310 2,277,780 -0.09(-2.02%)
Jun 10, 2016 4.459 4.459 4.370 4.399 1,695,997 -0.12(-2.62%)
Jun 09, 2016 4.555 4.555 4.488 4.518 1,650,399 -0.14(-3.02%)
Jun 08, 2016 4.659 4.710 4.651 4.659 4,222,755 +0.03(+0.64%)
Jun 07, 2016 4.629 4.673 4.614 4.629 1,551,144 -0.01(-0.32%)
Jun 06, 2016 4.592 4.644 4.584 4.644 1,119,594 +0.06(+1.29%)
Jun 03, 2016 4.599 4.607 4.551 4.584 1,064,794 -0.02(-0.48%)
Jun 02, 2016 4.659 4.659 4.562 4.607 2,123,887 -0.10(-2.05%)
Jun 01, 2016 4.710 4.710 4.666 4.703 2,036,584 -0.04(-0.78%)
May 31, 2016 4.762 4.770 4.703 4.740 2,246,165 +0.04(+0.95%)
May 27, 2016 4.681 4.696 4.696 4.696 835,106 +0.03(+0.63%)
May 26, 2016 4.644 4.673 4.629 4.666 3,919,507 +0.01(+0.16%)
May 25, 2016 4.673 4.681 4.644 4.659 2,782,007 +0.00(+0.00%)
May 24, 2016 4.621 4.666 4.599 4.659 2,233,741 +0.06(+1.29%)
May 23, 2016 4.621 4.636 4.588 4.599 1,228,761 +0.04(+0.98%)
May 20, 2016 4.592 4.607 4.533 4.555 1,100,745 -0.04(-0.81%)
May 19, 2016 4.599 4.607 4.540 4.592 1,515,617 -0.04(-0.80%)
May 18, 2016 4.614 4.659 4.599 4.629 2,001,630 +0.15(+3.31%)
May 17, 2016 4.488 4.518 4.459 4.481 1,414,725 +0.02(+0.50%)
May 16, 2016 4.451 4.488 4.447 4.459 1,118,923 +0.10(+2.21%)
May 13, 2016 4.473 4.503 4.340 4.362 1,199,466 -0.14(-3.13%)
May 12, 2016 4.555 4.555 4.473 4.503 1,256,580 +0.03(+0.66%)
May 11, 2016 4.533 4.540 4.459 4.473 1,444,771 -0.11(-2.42%)
May 10, 2016 4.525 4.599 4.518 4.584 1,614,236 +0.13(+2.99%)
May 09, 2016 4.488 4.510 4.444 4.451 1,759,920 -0.02(-0.50%)
May 06, 2016 4.429 4.496 4.414 4.473 3,377,871 +0.05(+1.17%)
May 05, 2016 4.429 4.451 4.399 4.422 1,745,090 +0.01(+0.34%)
May 04, 2016 4.392 4.444 4.384 4.407 1,676,037 -0.04(-0.83%)
May 03, 2016 4.459 4.459 4.399 4.444 1,519,091 -0.07(-1.48%)
May 02, 2016 4.577 4.577 4.484 4.510 2,470,142 +0.00(+0.00%)
Apr 29, 2016 4.533 4.584 4.473 4.510 5,533,470 -0.06(-1.30%)
Apr 28, 2016 4.688 4.725 4.562 4.570 5,234,527 -0.32(-6.52%)
Apr 27, 2016 4.866 4.903 4.851 4.888 1,852,715 -0.04(-0.75%)
Apr 26, 2016 4.896 4.933 4.873 4.925 2,572,692 -0.07(-1.34%)
Apr 25, 2016 5.021 5.029 4.962 4.992 1,474,503 -0.09(-1.75%)
Apr 22, 2016 5.073 5.092 5.036 5.081 1,794,013 +0.24(+5.05%)
Apr 21, 2016 4.881 4.910 4.836 4.836 1,442,669 -0.13(-2.54%)
Apr 20, 2016 4.888 4.970 4.881 4.962 2,486,666 +0.07(+1.52%)
Apr 19, 2016 4.888 4.910 4.866 4.888 2,000,187 +0.17(+3.61%)
Apr 18, 2016 4.651 4.736 4.644 4.718 2,183,616 +0.05(+1.11%)
Apr 15, 2016 4.696 4.710 4.651 4.666 1,509,795 -0.07(-1.56%)
Apr 14, 2016 4.718 4.777 4.710 4.740 2,241,816 +0.02(+0.47%)
Apr 13, 2016 4.688 4.725 4.673 4.718 3,326,195 +0.17(+3.75%)
Apr 12, 2016 4.488 4.577 4.459 4.547 3,613,889 +0.29(+6.78%)
Apr 11, 2016 4.318 4.318 4.259 4.259 2,191,901 -0.04(-0.86%)
Apr 08, 2016 4.325 4.370 4.296 4.296 1,992,008 +0.15(+3.57%)
Apr 07, 2016 4.177 4.196 4.125 4.147 1,621,334 -0.10(-2.27%)
Apr 06, 2016 4.192 4.244 4.170 4.244 2,844,058 +0.10(+2.32%)
Apr 05, 2016 4.185 4.192 4.140 4.147 4,294,535 -0.16(-3.61%)
Apr 04, 2016 4.355 4.362 4.277 4.303 8,714,948 -0.03(-0.68%)
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.