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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2019 2.529 2.537 2.511 2.529 483,403 -0.05(-1.89%)
May 30, 2019 2.586 2.610 2.570 2.578 876,891 +0.01(+0.32%)
May 29, 2019 2.578 2.594 2.537 2.570 1,396,226 -0.04(-1.56%)
May 28, 2019 2.618 2.635 2.594 2.610 787,756 -0.01(-0.31%)
May 24, 2019 2.537 2.635 2.537 2.618 449,462 +0.08(+3.21%)
May 23, 2019 2.537 2.545 2.505 2.537 1,229,799 -0.03(-1.27%)
May 22, 2019 2.570 2.582 2.541 2.570 843,115 -0.03(-1.25%)
May 21, 2019 2.618 2.650 2.586 2.602 1,174,873 +0.01(+0.31%)
May 20, 2019 2.627 2.627 2.578 2.594 821,807 +0.00(+0.00%)
May 17, 2019 2.618 2.635 2.594 2.594 759,967 -0.03(-1.24%)
May 16, 2019 2.667 2.667 2.562 2.627 8,995,271 -0.11(-3.87%)
May 15, 2019 2.740 2.757 2.724 2.732 968,083 -0.07(-2.33%)
May 14, 2019 2.789 2.806 2.773 2.797 774,105 +0.05(+1.78%)
May 13, 2019 2.830 2.830 2.749 2.749 1,011,806 -0.11(-3.70%)
May 10, 2019 2.838 2.862 2.822 2.854 620,393 +0.00(+0.00%)
May 09, 2019 2.854 2.875 2.822 2.854 826,764 -0.11(-3.84%)
May 08, 2019 2.911 3.009 2.903 2.968 1,464,005 -0.02(-0.55%)
May 07, 2019 3.001 3.025 2.968 2.984 395,058 -0.09(-2.91%)
May 06, 2019 3.017 3.082 2.993 3.074 376,562 -0.01(-0.26%)
May 03, 2019 3.066 3.090 3.058 3.082 206,838 +0.02(+0.80%)
May 02, 2019 3.058 3.066 3.025 3.058 220,513 +0.00(+0.00%)
May 01, 2019 3.082 3.090 3.049 3.058 165,954 -0.03(-1.05%)
Apr 30, 2019 3.066 3.102 3.042 3.090 350,782 +0.00(+0.00%)
Apr 29, 2019 3.041 3.106 3.033 3.090 479,670 +0.04(+1.33%)
Apr 26, 2019 3.017 3.049 3.005 3.049 553,251 +0.11(+3.59%)
Apr 25, 2019 2.976 2.976 2.923 2.944 497,755 -0.07(-2.16%)
Apr 24, 2019 3.033 3.033 2.993 3.009 394,754 -0.15(-4.64%)
Apr 23, 2019 3.139 3.155 3.123 3.155 300,491 +0.04(+1.31%)
Apr 22, 2019 3.123 3.131 3.098 3.115 116,453 -0.07(-2.05%)
Apr 18, 2019 3.196 3.212 3.159 3.180 548,824 -0.02(-0.76%)
Apr 17, 2019 3.188 3.245 3.171 3.204 942,188 +0.08(+2.60%)
Apr 16, 2019 3.106 3.131 3.098 3.123 476,241 +0.03(+1.05%)
Apr 15, 2019 3.066 3.098 3.049 3.090 401,213 +0.02(+0.80%)
Apr 12, 2019 3.033 3.082 3.033 3.066 280,253 +0.07(+2.17%)
Apr 11, 2019 3.001 3.017 2.976 3.001 293,520 +0.02(+0.82%)
Apr 10, 2019 2.968 2.984 2.944 2.976 615,376 +0.02(+0.55%)
Apr 09, 2019 2.968 2.968 2.944 2.960 490,544 -0.04(-1.36%)
Apr 08, 2019 2.984 3.009 2.968 3.001 354,998 -0.02(-0.81%)
Apr 05, 2019 3.033 3.041 3.025 3.025 180,891 -0.03(-1.06%)
Apr 04, 2019 3.066 3.074 3.025 3.058 271,548 -0.03(-1.05%)
Apr 03, 2019 3.074 3.090 3.074 3.090 310,785 +0.07(+2.15%)
Apr 02, 2019 3.009 3.041 2.984 3.025 780,032 +0.03(+1.09%)
Apr 01, 2019 2.960 3.009 2.956 2.993 621,365 +0.07(+2.51%)
Mar 29, 2019 2.960 2.960 2.903 2.919 396,953 +0.00(+0.00%)
Mar 28, 2019 2.976 2.976 2.903 2.919 620,505 -0.02(-0.62%)
Mar 27, 2019 2.994 3.010 2.929 2.938 759,540 +0.00(+0.00%)
Mar 26, 2019 2.970 2.978 2.913 2.938 934,646 +0.02(+0.55%)
Mar 25, 2019 2.946 2.946 2.905 2.921 584,665 -0.03(-1.09%)
Mar 22, 2019 2.994 2.994 2.946 2.954 419,574 -0.05(-1.61%)
Mar 21, 2019 2.970 3.010 2.954 3.002 512,000 +0.03(+1.09%)
Mar 20, 2019 2.986 3.002 2.946 2.970 435,676 -0.08(-2.65%)
Mar 19, 2019 3.067 3.083 3.042 3.050 534,191 -0.01(-0.26%)
Mar 18, 2019 3.026 3.067 3.026 3.059 345,296 +0.03(+1.07%)
Mar 15, 2019 3.018 3.030 3.002 3.026 542,745 +0.03(+1.08%)
Mar 14, 2019 2.986 3.010 2.986 2.994 221,358 -0.02(-0.54%)
Mar 13, 2019 3.002 3.026 2.970 3.010 252,838 -0.06(-1.84%)
Mar 12, 2019 3.042 3.075 3.034 3.067 785,449 +0.07(+2.43%)
Mar 11, 2019 2.994 3.010 2.962 2.994 488,491 -0.02(-0.80%)
Mar 08, 2019 2.994 3.018 2.962 3.018 273,107 -0.05(-1.58%)
Mar 07, 2019 3.091 3.091 3.042 3.067 381,263 -0.08(-2.56%)
Mar 06, 2019 3.139 3.155 3.123 3.147 193,686 -0.01(-0.26%)
Mar 05, 2019 3.155 3.168 3.131 3.155 276,426 -0.01(-0.26%)
Mar 04, 2019 3.155 3.163 3.115 3.163 423,627 +0.00(+0.00%)
Mar 01, 2019 3.155 3.172 3.147 3.163 232,339 +0.02(+0.51%)
Feb 28, 2019 3.123 3.192 3.123 3.147 459,797 -0.07(-2.26%)
Feb 27, 2019 3.212 3.220 3.204 3.220 112,349 +0.01(+0.25%)
Feb 26, 2019 3.196 3.236 3.196 3.212 424,971 -0.01(-0.25%)
Feb 25, 2019 3.236 3.252 3.220 3.220 279,295 +0.02(+0.76%)
Feb 22, 2019 3.228 3.228 3.196 3.196 191,447 -0.03(-1.00%)
Feb 21, 2019 3.236 3.244 3.220 3.228 230,887 -0.01(-0.25%)
Feb 20, 2019 3.228 3.236 3.212 3.236 444,005 -0.04(-1.23%)
Feb 19, 2019 3.252 3.285 3.244 3.276 204,949 +0.07(+2.27%)
Feb 15, 2019 3.188 3.204 3.163 3.204 457,987 +0.02(+0.76%)
Feb 14, 2019 3.180 3.196 3.172 3.180 338,631 -0.04(-1.25%)
Feb 13, 2019 3.276 3.276 3.220 3.220 190,383 +0.01(+0.25%)
Feb 12, 2019 3.172 3.228 3.172 3.212 969,762 +0.15(+4.74%)
Feb 11, 2019 3.075 3.091 3.067 3.067 421,141 +0.01(+0.26%)
Feb 08, 2019 3.091 3.091 3.034 3.059 342,003 -0.08(-2.57%)
Feb 07, 2019 3.172 3.172 3.115 3.139 386,226 -0.09(-2.75%)
Feb 06, 2019 3.220 3.236 3.220 3.228 185,299 +0.02(+0.50%)
Feb 05, 2019 3.212 3.226 3.196 3.212 372,377 -0.01(-0.25%)
Feb 04, 2019 3.204 3.236 3.204 3.220 392,306 +0.11(+3.64%)
Feb 01, 2019 3.115 3.139 3.107 3.107 402,226 +0.07(+2.39%)
Jan 31, 2019 3.155 3.188 2.994 3.034 683,427 -0.21(-6.47%)
Jan 30, 2019 3.260 3.260 3.228 3.244 231,272 -0.02(-0.50%)
Jan 29, 2019 3.276 3.280 3.236 3.260 417,719 -0.06(-1.70%)
Jan 28, 2019 3.325 3.341 3.309 3.317 475,179 -0.04(-1.20%)
Jan 25, 2019 3.365 3.381 3.341 3.357 233,082 -0.01(-0.24%)
Jan 24, 2019 3.341 3.381 3.341 3.365 208,078 +0.03(+0.97%)
Jan 23, 2019 3.333 3.341 3.309 3.333 316,722 +0.00(+0.00%)
Jan 22, 2019 3.325 3.349 3.301 3.333 479,010 -0.07(-2.13%)
Jan 18, 2019 3.381 3.410 3.381 3.406 305,448 +0.03(+0.96%)
Jan 17, 2019 3.309 3.398 3.309 3.373 349,478 +0.09(+2.70%)
Jan 16, 2019 3.260 3.285 3.244 3.285 1,000,795 -0.04(-1.21%)
Jan 15, 2019 3.317 3.349 3.309 3.325 440,345 +0.06(+1.73%)
Jan 14, 2019 3.252 3.301 3.236 3.268 555,659 -0.01(-0.25%)
Jan 11, 2019 3.220 3.285 3.188 3.276 403,713 +0.02(+0.50%)
Jan 10, 2019 3.212 3.285 3.212 3.260 342,840 +0.03(+1.00%)
Jan 09, 2019 3.220 3.228 3.192 3.228 335,956 +0.01(+0.25%)
Jan 08, 2019 3.252 3.252 3.180 3.220 771,582 +0.01(+0.25%)
Jan 07, 2019 3.196 3.220 3.163 3.212 410,983 -0.02(-0.75%)
Jan 04, 2019 3.139 3.236 3.139 3.236 537,664 +0.17(+5.53%)
Jan 03, 2019 3.083 3.083 3.042 3.067 510,315 -0.01(-0.26%)
Jan 02, 2019 2.970 3.075 2.954 3.075 431,845 +0.07(+2.42%)
Dec 31, 2018 3.018 3.067 2.994 3.002 1,711,257 -0.04(-1.33%)
Dec 28, 2018 3.067 3.079 3.018 3.042 861,452 +0.02(+0.80%)
Dec 27, 2018 3.018 3.055 2.970 3.018 1,449,754 +0.02(+0.54%)
Dec 26, 2018 2.962 3.010 2.921 3.002 576,117 +0.10(+3.33%)
Dec 24, 2018 2.913 2.946 2.881 2.905 506,933 +0.00(+0.00%)
Dec 21, 2018 2.946 2.986 2.897 2.905 1,038,526 -0.07(-2.44%)
Dec 20, 2018 3.018 3.026 2.946 2.978 756,854 -0.12(-3.91%)
Dec 19, 2018 3.188 3.188 3.067 3.099 906,332 -0.15(-4.48%)
Dec 18, 2018 3.268 3.268 3.212 3.244 1,037,211 +0.06(+2.03%)
Dec 17, 2018 3.220 3.244 3.172 3.180 727,879 -0.06(-1.75%)
Dec 14, 2018 3.236 3.276 3.212 3.236 490,205 -0.03(-0.99%)
Dec 13, 2018 3.309 3.317 3.268 3.268 627,089 +0.00(+0.00%)
Dec 12, 2018 3.268 3.309 3.260 3.268 571,785 +0.10(+3.32%)
Dec 11, 2018 3.220 3.244 3.115 3.163 1,343,661 -0.03(-1.01%)
Dec 10, 2018 3.244 3.252 3.196 3.196 1,008,949 -0.11(-3.41%)
Dec 07, 2018 3.341 3.381 3.285 3.309 477,318 -0.05(-1.44%)
Dec 06, 2018 3.341 3.365 3.293 3.357 1,128,676 -0.07(-2.12%)
Dec 04, 2018 3.559 3.583 3.389 3.430 1,315,475 -0.19(-5.13%)
Dec 03, 2018 3.672 3.672 3.607 3.615 352,505 +0.01(+0.22%)
Nov 30, 2018 3.656 3.656 3.591 3.607 215,734 -0.07(-1.97%)
Nov 29, 2018 3.680 3.704 3.656 3.680 248,403 +0.00(+0.00%)
Nov 28, 2018 3.680 3.704 3.640 3.680 327,498 +0.04(+1.11%)
Nov 27, 2018 3.664 3.664 3.607 3.640 569,249 -0.02(-0.44%)
Nov 26, 2018 3.680 3.688 3.615 3.656 339,971 +0.02(+0.67%)
Nov 23, 2018 3.648 3.648 3.623 3.632 96,529 -0.02(-0.44%)
Nov 21, 2018 3.648 3.648 3.648 0 +0.05(+1.35%)
Nov 20, 2018 3.615 3.640 3.599 3.599 437,365 +0.00(+0.00%)
Nov 19, 2018 3.648 3.672 3.591 3.599 273,738 -0.06(-1.76%)
Nov 16, 2018 3.623 3.672 3.623 3.664 152,538 +0.02(+0.44%)
Nov 15, 2018 3.615 3.664 3.615 3.648 220,822 +0.00(+0.00%)
Nov 14, 2018 3.680 3.696 3.623 3.648 300,035 +0.01(+0.22%)
Nov 13, 2018 3.640 3.712 3.632 3.640 584,433 -0.02(-0.44%)
Nov 12, 2018 3.704 3.736 3.656 3.656 241,971 -0.10(-2.58%)
Nov 09, 2018 3.736 3.753 3.720 3.753 162,699 -0.02(-0.43%)
Nov 08, 2018 3.761 3.793 3.728 3.769 281,138 -0.04(-1.06%)
Nov 07, 2018 3.801 3.817 3.769 3.809 366,790 -0.04(-1.05%)
Nov 06, 2018 3.833 3.866 3.833 3.849 433,262 +0.03(+0.85%)
Nov 05, 2018 3.809 3.833 3.777 3.817 268,866 +0.08(+2.16%)
Nov 02, 2018 3.793 3.829 3.720 3.736 325,027 -0.05(-1.28%)
Nov 01, 2018 3.753 3.793 3.728 3.785 462,262 -0.01(-0.21%)
Oct 31, 2018 3.841 3.841 3.761 3.793 261,267 -0.10(-2.49%)
Oct 30, 2018 3.833 3.890 3.817 3.890 603,617 +0.03(+0.84%)
Oct 29, 2018 3.857 3.898 3.817 3.857 379,358 +0.01(+0.21%)
Oct 26, 2018 3.841 3.890 3.817 3.849 424,158 -0.06(-1.45%)
Oct 25, 2018 3.825 3.922 3.809 3.906 396,367 +0.11(+2.98%)
Oct 24, 2018 3.922 3.922 3.793 3.793 246,123 -0.17(-4.28%)
Oct 23, 2018 3.890 3.987 3.882 3.962 561,097 -0.02(-0.41%)
Oct 22, 2018 4.003 4.003 3.954 3.979 266,590 +0.00(+0.00%)
Oct 19, 2018 3.979 4.003 3.962 3.979 179,799 +0.01(+0.20%)
Oct 18, 2018 4.019 4.035 3.966 3.970 258,673 -0.06(-1.60%)
Oct 17, 2018 4.003 4.051 3.999 4.035 300,401 +0.06(+1.42%)
Oct 16, 2018 3.898 3.979 3.890 3.979 798,141 +0.10(+2.49%)
Oct 15, 2018 3.841 3.906 3.833 3.882 558,838 +0.02(+0.42%)
Oct 12, 2018 3.890 3.890 3.793 3.866 247,333 +0.00(+0.00%)
Oct 11, 2018 3.922 3.922 3.825 3.866 273,990 -0.08(-2.04%)
Oct 10, 2018 4.011 4.019 3.938 3.946 242,018 -0.06(-1.61%)
Oct 09, 2018 3.954 4.075 3.954 4.011 335,308 +0.00(+0.00%)
Oct 08, 2018 3.987 4.019 3.962 4.011 206,758 +0.03(+0.81%)
Oct 05, 2018 3.987 3.995 3.954 3.979 194,421 +0.06(+1.44%)
Oct 04, 2018 3.946 3.954 3.906 3.922 149,777 +0.01(+0.21%)
Oct 03, 2018 3.898 3.914 3.890 3.914 190,959 -0.04(-1.02%)
Oct 02, 2018 3.906 3.970 3.901 3.954 258,653 +0.00(+0.00%)
Oct 01, 2018 3.946 3.954 3.914 3.954 439,898 +0.10(+2.51%)
Sep 28, 2018 3.874 3.906 3.857 3.857 127,260 -0.06(-1.44%)
Sep 27, 2018 3.898 3.938 3.890 3.914 188,224 -0.01(-0.28%)
Sep 26, 2018 3.917 3.957 3.853 3.925 168,181 -0.04(-1.01%)
Sep 25, 2018 4.005 4.005 3.965 3.965 166,317 -0.02(-0.60%)
Sep 24, 2018 3.973 3.997 3.973 3.989 202,616 -0.01(-0.20%)
Sep 21, 2018 3.989 4.005 3.973 3.997 173,548 +0.01(+0.20%)
Sep 20, 2018 3.997 3.997 3.973 3.989 218,218 +0.07(+1.84%)
Sep 19, 2018 3.933 3.933 3.909 3.917 381,263 +0.02(+0.41%)
Sep 18, 2018 3.901 3.917 3.853 3.901 324,931 +0.10(+2.75%)
Sep 17, 2018 3.813 3.813 3.781 3.797 454,056 +0.00(+0.00%)
Sep 14, 2018 3.789 3.797 3.764 3.797 288,043 +0.08(+2.16%)
Sep 13, 2018 3.748 3.748 3.716 3.716 220,860 +0.02(+0.43%)
Sep 12, 2018 3.716 3.716 3.692 3.700 417,998 -0.04(-1.07%)
Sep 11, 2018 3.724 3.748 3.692 3.740 538,359 +0.02(+0.43%)
Sep 10, 2018 3.724 3.732 3.684 3.724 254,290 +0.05(+1.31%)
Sep 07, 2018 3.700 3.700 3.668 3.676 260,384 -0.02(-0.43%)
Sep 06, 2018 3.724 3.724 3.684 3.692 203,516 -0.03(-0.86%)
Sep 05, 2018 3.668 3.764 3.668 3.724 791,271 +0.04(+1.09%)
Sep 04, 2018 3.684 3.692 3.652 3.684 156,032 +0.00(+0.00%)
Aug 31, 2018 3.684 3.684 3.684 0 -0.02(-0.43%)
Aug 30, 2018 3.708 3.708 3.676 3.700 202,793 -0.05(-1.28%)
Aug 29, 2018 3.716 3.748 3.700 3.748 201,347 +0.07(+1.97%)
Aug 28, 2018 3.700 3.708 3.676 3.676 284,365 -0.02(-0.65%)
Aug 27, 2018 3.676 3.708 3.670 3.700 397,936 +0.06(+1.54%)
Aug 24, 2018 3.644 3.660 3.644 3.644 185,259 -0.02(-0.44%)
Aug 23, 2018 3.692 3.692 3.652 3.660 217,438 -0.05(-1.30%)
Aug 22, 2018 3.708 3.724 3.704 3.708 138,609 +0.00(+0.00%)
Aug 21, 2018 3.684 3.716 3.684 3.708 268,966 +0.02(+0.43%)
Aug 20, 2018 3.692 3.700 3.668 3.692 200,598 +0.02(+0.44%)
Aug 17, 2018 3.652 3.676 3.644 3.676 195,600 +0.04(+1.10%)
Aug 16, 2018 3.620 3.644 3.612 3.636 362,860 +0.04(+1.12%)
Aug 15, 2018 3.588 3.604 3.556 3.596 313,142 -0.01(-0.22%)
Aug 14, 2018 3.636 3.636 3.588 3.604 441,186 -0.04(-1.10%)
Aug 13, 2018 3.652 3.660 3.616 3.644 457,549 -0.02(-0.66%)
Aug 10, 2018 3.708 3.708 3.652 3.668 378,368 -0.06(-1.72%)
Aug 09, 2018 3.748 3.748 3.716 3.732 284,066 +0.00(+0.00%)
Aug 08, 2018 3.740 3.748 3.724 3.732 143,108 -0.01(-0.21%)
Aug 07, 2018 3.764 3.764 3.736 3.740 248,121 +0.01(+0.21%)
Aug 06, 2018 3.724 3.740 3.724 3.732 207,133 -0.02(-0.43%)
Aug 03, 2018 3.756 3.756 3.716 3.748 390,577 -0.03(-0.85%)
Aug 02, 2018 3.772 3.785 3.732 3.781 574,054 +0.03(+0.86%)
Aug 01, 2018 3.789 3.805 3.708 3.748 371,454 -0.05(-1.27%)
Jul 31, 2018 3.797 3.845 3.797 3.797 360,030 -0.04(-1.05%)
Jul 30, 2018 3.821 3.845 3.821 3.837 415,235 +0.03(+0.84%)
Jul 27, 2018 3.853 3.853 3.805 3.805 281,315 -0.02(-0.42%)
Jul 26, 2018 3.933 3.933 3.797 3.821 478,429 -0.27(-6.67%)
Jul 25, 2018 4.037 4.094 4.021 4.094 308,581 +0.06(+1.39%)
Jul 24, 2018 4.029 4.061 4.029 4.037 570,616 +0.01(+0.20%)
Jul 23, 2018 3.989 4.033 3.973 4.029 192,499 +0.09(+2.24%)
Jul 20, 2018 3.901 3.961 3.893 3.941 237,518 +0.00(+0.00%)
Jul 19, 2018 3.925 3.949 3.925 3.941 255,070 +0.02(+0.61%)
Jul 18, 2018 3.893 3.925 3.877 3.917 375,442 -0.02(-0.41%)
Jul 17, 2018 3.901 3.941 3.893 3.933 465,533 +0.04(+1.03%)
Jul 16, 2018 3.877 3.913 3.877 3.893 396,060 +0.02(+0.41%)
Jul 13, 2018 3.861 3.893 3.853 3.877 371,234 +0.04(+1.05%)
Jul 12, 2018 3.821 3.853 3.817 3.837 822,719 -0.02(-0.42%)
Jul 11, 2018 3.869 3.885 3.845 3.853 332,102 -0.06(-1.64%)
Jul 10, 2018 3.901 3.925 3.881 3.917 598,505 +0.01(+0.21%)
Jul 09, 2018 3.877 3.917 3.869 3.909 534,610 +0.07(+1.88%)
Jul 06, 2018 3.821 3.837 3.805 3.837 315,777 +0.02(+0.42%)
Jul 05, 2018 3.805 3.837 3.805 3.821 367,791 -0.02(-0.63%)
Jul 03, 2018 3.845 3.845 3.845 0 +0.00(+0.00%)
Jul 02, 2018 3.805 3.845 3.797 3.845 394,139 +0.00(+0.00%)
Jun 29, 2018 3.853 3.877 3.845 3.845 230,747 +0.00(+0.00%)
Jun 28, 2018 3.849 3.853 3.821 3.845 329,833 -0.04(-1.03%)
Jun 27, 2018 3.917 3.933 3.861 3.885 436,838 -0.04(-1.02%)
Jun 26, 2018 3.901 3.949 3.893 3.925 530,145 +0.02(+0.62%)
Jun 25, 2018 3.933 3.933 3.885 3.901 421,279 -0.01(-0.21%)
Jun 22, 2018 3.925 3.925 3.901 3.909 399,771 +0.02(+0.62%)
Jun 21, 2018 3.901 3.901 3.869 3.885 261,138 -0.06(-1.63%)
Jun 20, 2018 3.981 3.981 3.941 3.949 164,192 -0.02(-0.40%)
Jun 19, 2018 3.965 3.973 3.933 3.965 371,642 -0.05(-1.20%)
Jun 18, 2018 4.021 4.021 3.989 4.013 250,229 -0.05(-1.19%)
Jun 15, 2018 4.118 4.118 4.061 323,688 -0.06(-1.36%)
Jun 14, 2018 4.142 4.146 4.118 4.118 274,873 -0.01(-0.19%)
Jun 13, 2018 4.134 4.158 4.126 4.126 279,249 -0.02(-0.39%)
Jun 12, 2018 4.174 4.182 4.126 4.142 530,547 -0.03(-0.77%)
Jun 11, 2018 4.190 4.190 4.158 4.174 303,043 -0.01(-0.19%)
Jun 08, 2018 4.198 4.198 4.158 4.182 338,207 -0.03(-0.76%)
Jun 07, 2018 4.206 4.246 4.206 4.214 341,304 +0.02(+0.57%)
Jun 06, 2018 4.198 4.190 236,336 +0.02(+0.38%)
Jun 05, 2018 4.198 4.198 4.150 4.174 401,842 -0.03(-0.76%)
Jun 04, 2018 4.230 4.243 4.206 4.206 230,444 +0.02(+0.38%)
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.