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 )

12.64 +0.11 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Nov 30, 2017 6.426 6.445 6.387 6.418 1,954,886 -0.02(-0.24%)
Nov 29, 2017 6.363 6.446 6.363 6.434 2,713,178 +0.09(+1.48%)
Nov 28, 2017 6.270 6.363 6.270 6.340 1,240,952 +0.04(+0.62%)
Nov 27, 2017 6.301 6.316 6.285 6.301 602,308 +0.01(+0.12%)
Nov 24, 2017 6.293 6.316 6.277 6.293 494,715 +0.05(+0.75%)
Nov 22, 2017 6.215 6.270 6.215 6.246 1,012,086 +0.07(+1.14%)
Nov 21, 2017 6.176 6.191 6.160 6.176 732,288 +0.05(+0.90%)
Nov 20, 2017 6.121 6.136 6.109 6.121 1,338,373 -0.04(-0.64%)
Nov 17, 2017 6.121 6.168 6.097 6.160 4,153,984 +0.05(+0.77%)
Nov 16, 2017 6.090 6.144 6.082 6.113 1,542,373 +0.02(+0.26%)
Nov 15, 2017 6.019 6.113 6.003 6.097 1,594,548 +0.00(+0.00%)
Nov 14, 2017 6.074 6.105 6.043 6.097 1,619,774 -0.05(-0.76%)
Nov 13, 2017 6.129 6.168 6.113 6.144 824,601 +0.02(+0.26%)
Nov 10, 2017 6.129 6.176 6.125 6.129 906,532 -0.06(-1.01%)
Nov 09, 2017 6.199 6.203 6.105 6.191 1,415,520 -0.07(-1.12%)
Nov 08, 2017 6.254 6.293 6.238 6.262 734,771 +0.05(+0.76%)
Nov 07, 2017 6.246 6.262 6.211 6.215 930,394 -0.02(-0.38%)
Nov 06, 2017 6.238 6.262 6.223 6.238 1,660,202 -0.09(-1.48%)
Nov 03, 2017 6.301 6.340 6.301 6.332 1,160,824 -0.02(-0.25%)
Nov 02, 2017 6.277 6.356 6.262 6.348 1,152,953 +0.03(+0.50%)
Nov 01, 2017 6.309 6.340 6.293 6.316 1,615,784 +0.01(+0.12%)
Oct 31, 2017 6.324 6.332 6.285 6.309 1,110,841 -0.06(-0.98%)
Oct 30, 2017 6.356 6.371 6.340 6.371 956,829 +0.01(+0.12%)
Oct 27, 2017 6.363 6.395 6.340 6.363 962,062 +0.08(+1.25%)
Oct 26, 2017 6.270 6.316 6.263 6.285 1,244,910 +0.05(+0.88%)
Oct 25, 2017 6.238 6.262 6.193 6.230 1,670,366 +0.03(+0.51%)
Oct 24, 2017 6.160 6.230 6.160 6.199 1,270,371 +0.09(+1.41%)
Oct 23, 2017 6.152 6.168 6.113 6.113 1,009,174 -0.05(-0.76%)
Oct 20, 2017 6.129 6.183 6.105 6.160 2,000,931 +0.00(+0.00%)
Oct 19, 2017 6.113 6.168 6.113 6.160 765,765 +0.00(+0.00%)
Oct 18, 2017 6.129 6.176 6.121 6.160 1,027,793 +0.04(+0.64%)
Oct 17, 2017 6.160 6.168 6.105 6.121 1,995,973 -0.09(-1.51%)
Oct 16, 2017 6.168 6.238 6.168 6.215 1,269,897 +0.09(+1.53%)
Oct 13, 2017 6.090 6.144 6.082 6.121 606,684 +0.08(+1.30%)
Oct 12, 2017 6.050 6.066 6.027 6.043 649,214 -0.04(-0.64%)
Oct 11, 2017 6.090 6.105 6.058 6.082 727,800 +0.00(+0.00%)
Oct 10, 2017 6.074 6.090 6.044 6.082 936,496 +0.02(+0.26%)
Oct 09, 2017 6.097 6.097 6.050 6.066 579,346 +0.02(+0.26%)
Oct 06, 2017 6.066 6.082 6.050 6.050 934,925 +0.01(+0.13%)
Oct 05, 2017 6.035 6.050 5.996 6.043 671,902 +0.03(+0.52%)
Oct 04, 2017 6.035 6.035 5.999 6.011 885,589 -0.02(-0.39%)
Oct 03, 2017 6.011 6.050 5.996 6.035 1,192,737 +0.01(+0.13%)
Oct 02, 2017 6.003 6.043 5.980 6.027 875,756 -0.01(-0.13%)
Sep 29, 2017 6.043 6.058 6.019 6.035 898,810 +0.02(+0.26%)
Sep 28, 2017 6.035 6.043 6.003 6.019 928,691 +0.00(+0.03%)
Sep 27, 2017 6.025 6.033 5.980 6.017 663,082 +0.05(+0.77%)
Sep 26, 2017 5.940 6.010 5.940 5.971 1,260,555 +0.05(+0.91%)
Sep 25, 2017 5.963 5.963 5.902 5.917 1,003,171 -0.07(-1.16%)
Sep 22, 2017 5.948 5.986 5.948 5.986 607,512 +0.03(+0.52%)
Sep 21, 2017 5.925 5.971 5.910 5.956 998,992 +0.01(+0.13%)
Sep 20, 2017 5.933 5.948 5.894 5.948 1,083,538 +0.01(+0.13%)
Sep 19, 2017 5.902 5.963 5.902 5.940 1,148,615 +0.08(+1.44%)
Sep 18, 2017 5.856 5.871 5.840 5.856 1,022,636 +0.04(+0.66%)
Sep 15, 2017 5.794 5.848 5.794 5.817 991,895 +0.03(+0.53%)
Sep 14, 2017 5.817 5.817 5.779 5.787 1,806,580 -0.11(-1.83%)
Sep 13, 2017 5.825 5.918 5.825 5.894 6,788,715 +0.09(+1.59%)
Sep 12, 2017 5.779 5.825 5.764 5.802 999,902 +0.05(+0.94%)
Sep 11, 2017 5.710 5.771 5.710 5.748 1,124,449 +0.03(+0.54%)
Sep 08, 2017 5.694 5.733 5.687 5.718 1,144,456 +0.07(+1.22%)
Sep 07, 2017 5.694 5.706 5.633 5.648 1,386,001 -0.07(-1.21%)
Sep 06, 2017 5.694 5.733 5.694 5.718 974,614 +0.03(+0.54%)
Sep 05, 2017 5.733 5.748 5.671 5.687 1,684,977 -0.08(-1.46%)
Sep 01, 2017 5.764 5.787 5.748 5.771 810,518 +0.02(+0.40%)
Aug 31, 2017 5.748 5.779 5.733 5.748 947,338 +0.08(+1.36%)
Aug 30, 2017 5.687 5.687 5.648 5.671 576,137 -0.03(-0.54%)
Aug 29, 2017 5.671 5.710 5.671 5.702 925,148 +0.02(+0.41%)
Aug 28, 2017 5.741 5.741 5.671 5.679 990,235 -0.05(-0.94%)
Aug 25, 2017 5.771 5.771 5.702 5.733 1,528,403 +0.03(+0.54%)
Aug 24, 2017 5.725 5.746 5.702 5.702 779,355 -0.02(-0.27%)
Aug 23, 2017 5.733 5.741 5.702 5.718 771,079 -0.02(-0.40%)
Aug 22, 2017 5.733 5.756 5.725 5.741 765,821 -0.02(-0.27%)
Aug 21, 2017 5.741 5.756 5.718 5.756 951,038 -0.05(-0.79%)
Aug 18, 2017 5.756 5.817 5.748 5.802 940,474 +0.05(+0.94%)
Aug 17, 2017 5.802 5.810 5.741 5.748 1,436,018 -0.06(-1.06%)
Aug 16, 2017 5.825 5.848 5.810 5.810 2,054,672 -0.02(-0.26%)
Aug 15, 2017 5.825 5.848 5.817 5.825 894,166 +0.01(+0.13%)
Aug 14, 2017 5.817 5.844 5.810 5.817 1,455,568 +0.06(+1.07%)
Aug 11, 2017 5.764 5.764 5.718 5.756 1,317,781 +0.02(+0.27%)
Aug 10, 2017 5.840 5.840 5.725 5.741 2,084,056 -0.15(-2.61%)
Aug 09, 2017 5.917 5.917 5.867 5.894 940,936 -0.05(-0.78%)
Aug 08, 2017 5.963 5.971 5.928 5.940 1,090,374 -0.05(-0.90%)
Aug 07, 2017 5.971 6.002 5.940 5.994 3,515,380 +0.01(+0.13%)
Aug 04, 2017 5.979 6.002 5.971 5.986 794,942 +0.00(+0.00%)
Aug 03, 2017 5.986 5.994 5.956 5.986 710,106 -0.03(-0.51%)
Aug 02, 2017 6.025 6.025 5.986 6.017 600,319 -0.05(-0.76%)
Aug 01, 2017 6.063 6.086 6.063 6.063 1,409,498 -0.05(-0.88%)
Jul 31, 2017 5.948 6.132 5.937 6.117 1,761,253 +0.28(+4.87%)
Jul 28, 2017 5.833 5.840 5.802 5.833 649,479 +0.00(+0.00%)
Jul 27, 2017 5.856 5.856 5.810 5.833 824,661 +0.00(+0.00%)
Jul 26, 2017 5.864 5.879 5.833 5.833 936,189 -0.02(-0.39%)
Jul 25, 2017 5.848 5.871 5.833 5.856 930,301 +0.02(+0.26%)
Jul 24, 2017 5.802 5.856 5.802 5.840 795,152 +0.03(+0.53%)
Jul 21, 2017 5.840 5.848 5.802 5.810 1,030,526 -0.04(-0.66%)
Jul 20, 2017 5.856 5.875 5.833 5.848 672,067 -0.04(-0.65%)
Jul 19, 2017 5.871 5.894 5.871 5.887 975,424 +0.03(+0.52%)
Jul 18, 2017 5.840 5.864 5.825 5.856 1,061,782 +0.02(+0.40%)
Jul 17, 2017 5.840 5.856 5.825 5.833 1,248,020 -0.01(-0.13%)
Jul 14, 2017 5.894 5.894 5.833 5.840 807,616 -0.04(-0.65%)
Jul 13, 2017 5.864 5.887 5.840 5.879 746,590 -0.02(-0.39%)
Jul 12, 2017 5.910 5.933 5.887 5.902 1,105,214 -0.01(-0.13%)
Jul 11, 2017 5.933 5.933 5.887 5.910 889,943 -0.01(-0.13%)
Jul 10, 2017 5.940 5.956 5.910 5.917 1,448,307 -0.05(-0.77%)
Jul 07, 2017 6.002 5.917 5.963 2,653,507 -0.08(-1.27%)
Jul 06, 2017 6.036 6.094 6.033 6.040 3,639,544 -0.04(-0.63%)
Jul 05, 2017 6.094 6.102 6.040 6.079 1,793,107 +0.01(+0.13%)
Jul 03, 2017 6.071 6.094 6.056 6.071 1,576,628 +0.03(+0.51%)
Jun 30, 2017 6.071 6.086 6.029 6.040 2,167,391 +0.03(+0.51%)
Jun 29, 2017 6.040 6.048 5.956 6.010 2,971,761 -0.03(-0.51%)
Jun 28, 2017 5.940 6.079 5.940 6.040 3,932,042 +0.16(+2.75%)
Jun 27, 2017 5.840 5.902 5.840 5.879 4,901,796 +0.02(+0.39%)
Jun 26, 2017 5.879 5.890 5.825 5.856 1,800,346 -0.07(-1.17%)
Jun 23, 2017 5.933 5.956 5.917 5.925 2,621,818 -0.02(-0.26%)
Jun 22, 2017 5.902 5.971 5.902 5.940 9,235,331 +0.10(+1.71%)
Jun 21, 2017 5.825 5.879 5.810 5.840 2,877,002 -0.07(-1.17%)
Jun 20, 2017 5.894 5.921 5.879 5.910 2,866,760 +0.00(+0.00%)
Jun 19, 2017 5.913 5.925 5.867 5.910 1,511,420 +0.00(+0.00%)
Jun 16, 2017 5.879 5.917 5.879 5.910 1,357,014 +0.03(+0.52%)
Jun 15, 2017 5.871 5.890 5.840 5.879 1,774,530 -0.10(-1.67%)
Jun 14, 2017 6.013 6.033 5.956 5.979 2,981,011 -0.08(-1.27%)
Jun 13, 2017 6.056 6.086 6.017 6.056 2,994,345 +0.07(+1.16%)
Jun 12, 2017 5.956 5.994 5.940 5.986 2,534,575 -0.02(-0.38%)
Jun 09, 2017 5.979 6.017 5.971 6.010 6,370,197 +0.00(+0.00%)
Jun 08, 2017 5.925 6.063 5.925 6.010 8,123,575 +0.09(+1.56%)
Jun 07, 2017 5.856 5.948 5.856 5.917 12,990,597 +0.12(+2.12%)
Jun 06, 2017 5.771 5.802 5.748 5.794 19,531,316 +0.09(+1.62%)
Jun 05, 2017 5.741 5.748 5.679 5.702 7,252,245 -0.12(-2.11%)
Jun 02, 2017 5.725 5.833 5.725 5.825 4,221,860 +0.22(+3.84%)
Jun 01, 2017 5.595 5.618 5.568 5.610 2,182,043 +0.11(+1.96%)
May 31, 2017 5.564 5.564 5.495 5.502 1,087,715 -0.09(-1.65%)
May 30, 2017 5.602 5.641 5.587 5.595 599,564 +0.00(+0.00%)
May 26, 2017 5.579 5.602 5.571 5.595 663,294 -0.01(-0.14%)
May 25, 2017 5.602 5.625 5.595 5.602 1,049,031 -0.01(-0.14%)
May 24, 2017 5.618 5.641 5.602 5.610 783,086 +0.00(+0.00%)
May 23, 2017 5.625 5.647 5.602 5.610 1,101,383 +0.00(+0.00%)
May 22, 2017 5.641 5.641 5.595 5.610 986,138 -0.04(-0.68%)
May 19, 2017 5.587 5.664 5.587 5.648 900,217 +0.13(+2.37%)
May 18, 2017 5.495 5.541 5.456 5.518 1,384,541 -0.01(-0.14%)
May 17, 2017 5.595 5.610 5.510 5.525 1,559,376 -0.13(-2.31%)
May 16, 2017 5.648 5.679 5.633 5.656 6,395,341 +0.03(+0.55%)
May 15, 2017 5.641 5.671 5.610 5.625 996,282 -0.06(-1.08%)
May 12, 2017 5.702 5.718 5.656 5.687 1,214,801 -0.05(-0.94%)
May 11, 2017 5.725 5.771 5.725 5.741 1,343,050 +0.02(+0.40%)
May 10, 2017 5.718 5.725 5.702 5.718 1,295,857 -0.02(-0.27%)
May 09, 2017 5.779 5.779 5.733 5.733 1,084,426 -0.05(-0.93%)
May 08, 2017 5.779 5.817 5.771 5.787 1,938,138 +0.01(+0.13%)
May 05, 2017 5.779 5.790 5.764 5.779 1,514,352 +0.01(+0.13%)
May 04, 2017 5.764 5.802 5.764 5.771 1,706,576 -0.01(-0.13%)
May 03, 2017 5.718 5.794 5.718 5.779 992,175 +0.03(+0.53%)
May 02, 2017 5.733 5.748 5.710 5.748 1,277,511 +0.05(+0.94%)
May 01, 2017 5.702 5.718 5.687 5.694 1,089,274 -0.02(-0.27%)
Apr 28, 2017 5.810 5.733 5.687 5.710 1,340,377 -0.10(-1.72%)
Apr 27, 2017 5.802 5.817 5.771 5.810 1,640,897 +0.04(+0.67%)
Apr 26, 2017 5.794 5.833 5.771 5.771 1,075,680 +0.04(+0.67%)
Apr 25, 2017 5.733 5.771 5.718 5.733 1,061,395 +0.02(+0.40%)
Apr 24, 2017 5.664 5.718 5.664 5.710 1,623,870 +0.11(+1.92%)
Apr 21, 2017 5.618 5.633 5.587 5.602 1,094,116 +0.00(+0.00%)
Apr 20, 2017 5.564 5.602 5.548 5.602 1,946,089 +0.12(+2.24%)
Apr 19, 2017 5.464 5.518 5.464 5.479 2,085,291 +0.11(+2.00%)
Apr 18, 2017 5.395 5.410 5.356 5.372 948,962 -0.05(-0.85%)
Apr 17, 2017 5.372 5.425 5.364 5.418 846,071 +0.08(+1.44%)
Apr 13, 2017 5.364 5.379 5.326 5.341 918,204 -0.04(-0.71%)
Apr 12, 2017 5.395 5.402 5.364 5.379 679,682 -0.02(-0.43%)
Apr 11, 2017 5.418 5.418 5.364 5.402 1,014,794 -0.03(-0.57%)
Apr 10, 2017 5.425 5.433 5.395 5.433 579,371 +0.02(+0.28%)
Apr 07, 2017 5.418 5.441 5.402 5.418 539,976 -0.02(-0.42%)
Apr 06, 2017 5.433 5.464 5.410 5.441 567,915 +0.02(+0.28%)
Apr 05, 2017 5.472 5.525 5.418 5.425 857,976 -0.12(-2.08%)
Apr 04, 2017 5.510 5.548 5.483 5.541 735,463 -0.02(-0.28%)
Apr 03, 2017 5.564 5.564 5.495 5.556 546,613 -0.02(-0.28%)
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%)
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.