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 )

12.53 +0.51 (+4.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2013 6.955 6.955 6.841 6.898 2,471,407 -0.06(-0.92%)
Oct 30, 2013 6.983 7.026 6.948 6.962 1,678,717 +0.03(+0.41%)
Oct 29, 2013 6.927 6.969 6.905 6.934 1,828,852 +0.04(+0.62%)
Oct 28, 2013 6.898 6.912 6.855 6.891 1,606,160 +0.01(+0.21%)
Oct 25, 2013 6.898 6.912 6.855 6.877 1,707,403 -0.14(-1.93%)
Oct 24, 2013 7.026 7.033 6.969 7.012 664,434 +0.04(+0.61%)
Oct 23, 2013 6.969 6.983 6.905 6.969 1,271,674 -0.14(-2.00%)
Oct 22, 2013 7.126 7.126 7.069 7.111 2,038,951 -0.01(-0.10%)
Oct 21, 2013 7.140 7.154 7.090 7.119 5,853,830 -0.11(-1.48%)
Oct 18, 2013 7.197 7.254 7.175 7.225 4,198,965 +0.06(+0.79%)
Oct 17, 2013 7.090 7.200 7.076 7.168 3,810,091 +0.15(+2.13%)
Oct 16, 2013 6.955 7.047 6.955 7.019 2,076,363 +0.00(+0.00%)
Oct 15, 2013 7.069 7.069 7.005 7.019 1,396,044 -0.11(-1.50%)
Oct 14, 2013 7.040 7.168 7.026 7.126 1,755,725 +0.01(+0.10%)
Oct 11, 2013 7.026 7.119 7.005 7.119 747,088 +0.09(+1.32%)
Oct 10, 2013 7.012 7.069 6.976 7.026 1,068,143 -0.03(-0.40%)
Oct 09, 2013 6.962 7.055 6.916 7.055 1,126,234 +0.21(+3.12%)
Oct 08, 2013 6.848 6.884 6.827 6.841 779,820 +0.03(+0.42%)
Oct 07, 2013 6.770 6.852 6.735 6.813 1,282,340 -0.18(-2.64%)
Oct 04, 2013 7.033 7.069 6.962 6.998 1,123,857 +0.20(+2.93%)
Oct 03, 2013 6.855 6.855 6.756 6.799 1,699,172 -0.08(-1.14%)
Oct 02, 2013 6.863 6.898 6.806 6.877 870,567 -0.03(-0.41%)
Oct 01, 2013 6.884 6.948 6.870 6.905 602,497 -0.14(-2.02%)
Sep 27, 2013 7.047 7.083 7.033 7.047 620,349 -0.11(-1.59%)
Sep 26, 2013 7.119 7.161 7.097 7.161 642,748 +0.07(+1.00%)
Sep 25, 2013 7.083 7.211 7.076 7.090 1,274,606 -0.12(-1.68%)
Sep 24, 2013 7.218 7.254 7.175 7.211 1,161,982 +0.11(+1.60%)
Sep 23, 2013 7.090 7.126 7.047 7.097 1,051,012 +0.01(+0.20%)
Sep 20, 2013 7.119 7.154 7.040 7.083 1,114,695 -0.02(-0.30%)
Sep 19, 2013 7.161 7.168 7.097 7.104 2,852,912 -0.02(-0.30%)
Sep 18, 2013 6.955 7.161 6.948 7.126 2,282,529 +0.26(+3.83%)
Sep 17, 2013 6.870 6.870 6.820 6.863 1,489,848 -0.01(-0.10%)
Sep 16, 2013 6.884 6.898 6.838 6.870 3,046,672 +0.11(+1.58%)
Sep 13, 2013 6.827 6.848 6.749 6.763 1,932,373 -0.01(-0.21%)
Sep 12, 2013 6.834 6.834 6.756 6.777 814,448 -0.05(-0.73%)
Sep 11, 2013 6.763 6.870 6.756 6.827 2,297,813 -0.04(-0.62%)
Sep 10, 2013 6.827 7.111 6.784 6.870 10,478,757 +0.04(+0.52%)
Sep 09, 2013 6.720 6.841 6.713 6.834 11,487,078 +0.25(+3.78%)
Sep 06, 2013 6.599 6.628 6.521 6.585 927,043 -0.04(-0.54%)
Sep 05, 2013 6.585 6.641 6.578 6.621 884,363 +0.00(+0.00%)
Sep 04, 2013 6.528 6.656 6.514 6.621 1,690,848 +0.13(+1.97%)
Sep 03, 2013 6.471 6.507 6.436 6.493 1,631,693 +0.20(+3.16%)
Aug 30, 2013 6.315 6.322 6.272 6.294 607,069 -0.12(-1.88%)
Aug 29, 2013 6.400 6.457 6.386 6.415 802,332 +0.00(+0.00%)
Aug 28, 2013 6.386 6.464 6.365 6.415 585,440 +0.03(+0.45%)
Aug 27, 2013 6.407 6.431 6.361 6.386 1,908,306 -0.10(-1.54%)
Aug 26, 2013 6.486 6.514 6.464 6.486 1,044,490 -0.09(-1.41%)
Aug 23, 2013 6.543 6.585 6.521 6.578 1,147,454 +0.08(+1.20%)
Aug 22, 2013 6.471 6.535 6.471 6.500 577,053 +0.09(+1.33%)
Aug 21, 2013 6.450 6.479 6.365 6.415 1,192,095 -0.11(-1.74%)
Aug 20, 2013 6.486 6.553 6.479 6.528 1,206,819 +0.03(+0.44%)
Aug 19, 2013 6.564 6.564 6.493 6.500 696,371 -0.06(-0.98%)
Aug 16, 2013 6.557 6.603 6.550 6.564 849,893 +0.01(+0.22%)
Aug 15, 2013 6.550 6.592 6.528 6.550 920,433 -0.04(-0.54%)
Aug 14, 2013 6.599 6.614 6.557 6.585 526,037 -0.06(-0.96%)
Aug 13, 2013 6.635 6.671 6.571 6.649 748,926 +0.04(+0.65%)
Aug 12, 2013 6.571 6.628 6.571 6.607 1,948,142 -0.05(-0.75%)
Aug 09, 2013 6.671 6.713 6.649 6.656 590,956 +0.02(+0.32%)
Aug 08, 2013 6.656 6.667 6.578 6.635 1,529,567 -0.01(-0.21%)
Aug 07, 2013 6.706 6.710 6.628 6.649 1,493,632 -0.08(-1.16%)
Aug 06, 2013 6.770 6.799 6.706 6.727 1,482,542 -0.11(-1.56%)
Aug 05, 2013 6.806 6.834 6.779 6.834 560,390 +0.03(+0.42%)
Aug 02, 2013 6.806 6.852 6.770 6.806 1,541,610 -0.01(-0.10%)
Aug 01, 2013 6.802 6.834 6.777 6.813 2,845,231 +0.27(+4.13%)
Jul 31, 2013 6.486 6.564 6.471 6.543 1,057,442 +0.07(+1.10%)
Jul 30, 2013 6.486 6.514 6.436 6.471 1,138,881 -0.20(-2.99%)
Jul 29, 2013 6.749 6.763 6.564 6.671 1,326,068 +0.11(+1.74%)
Jul 26, 2013 6.628 6.658 6.535 6.557 3,103,791 -0.28(-4.06%)
Jul 25, 2013 6.791 6.852 6.735 6.834 1,773,000 -0.09(-1.33%)
Jul 24, 2013 7.005 7.005 6.877 6.927 987,395 -0.08(-1.12%)
Jul 23, 2013 7.033 7.047 6.969 7.005 1,167,897 -0.01(-0.20%)
Jul 22, 2013 6.991 7.040 7.005 7.019 2,407,856 -0.06(-0.80%)
Jul 19, 2013 7.019 7.090 6.991 7.076 1,848,749 +0.02(+0.30%)
Jul 18, 2013 7.005 7.062 6.998 7.055 833,625 +0.16(+2.37%)
Jul 17, 2013 6.927 6.955 6.855 6.891 776,681 +0.02(+0.31%)
Jul 16, 2013 6.891 6.898 6.834 6.870 624,392 -0.06(-0.92%)
Jul 15, 2013 6.891 6.934 6.877 6.934 510,907 +0.07(+1.04%)
Jul 12, 2013 6.827 6.863 6.777 6.863 1,098,252 +0.06(+0.84%)
Jul 11, 2013 6.791 6.806 6.735 6.806 1,267,218 +0.12(+1.81%)
Jul 10, 2013 6.699 6.720 6.614 6.685 1,834,967 -0.06(-0.84%)
Jul 09, 2013 6.763 6.770 6.728 6.742 1,358,518 +0.04(+0.64%)
Jul 08, 2013 6.678 6.735 6.678 6.699 1,860,699 -0.07(-1.05%)
Jul 05, 2013 6.791 6.791 6.685 6.770 926,411 +0.09(+1.28%)
Jul 03, 2013 6.628 6.706 6.592 6.685 428,629 -0.01(-0.21%)
Jul 02, 2013 6.727 6.756 6.671 6.699 1,742,407 +0.01(+0.21%)
Jul 01, 2013 6.692 6.749 6.663 6.685 882,655 +0.13(+1.95%)
Jun 28, 2013 6.550 6.607 6.535 6.557 1,496,106 +0.22(+3.48%)
Jun 26, 2013 6.336 6.343 6.251 6.336 2,630,982 +0.05(+0.79%)
Jun 25, 2013 6.258 6.315 6.216 6.287 2,634,155 +0.06(+0.91%)
Jun 24, 2013 6.208 6.272 6.116 6.230 2,976,523 -0.08(-1.24%)
Jun 21, 2013 6.329 6.336 6.201 6.308 1,990,277 +0.19(+3.14%)
Jun 20, 2013 6.194 6.223 6.066 6.116 2,910,666 -0.08(-1.26%)
Jun 19, 2013 6.379 6.386 6.187 6.194 1,958,871 +0.09(+1.52%)
Jun 18, 2013 6.123 6.151 6.098 6.102 1,049,718 +0.00(+0.00%)
Jun 17, 2013 6.116 6.187 6.066 6.102 1,124,569 +0.07(+1.18%)
Jun 14, 2013 6.038 6.066 5.981 6.031 2,081,386 -0.18(-2.97%)
Jun 13, 2013 6.130 6.223 6.080 6.215 1,239,937 +0.16(+2.70%)
Jun 12, 2013 6.166 6.166 6.002 6.052 2,435,413 -0.09(-1.39%)
Jun 11, 2013 6.087 6.212 6.066 6.137 4,721,771 +0.03(+0.47%)
Jun 10, 2013 6.194 6.223 6.080 6.109 3,757,402 +0.02(+0.35%)
Jun 07, 2013 5.952 6.123 5.952 6.087 2,416,245 +0.20(+3.38%)
Jun 06, 2013 5.817 5.888 5.753 5.888 2,662,707 +0.11(+1.97%)
Jun 05, 2013 5.824 5.824 5.746 5.775 2,111,628 -0.21(-3.45%)
Jun 04, 2013 6.009 6.087 5.903 5.981 4,117,930 +0.40(+7.13%)
Jun 03, 2013 5.462 5.583 5.398 5.583 10,529,735 -0.16(-2.73%)
May 31, 2013 5.689 5.775 5.647 5.739 4,506,191 -0.11(-1.82%)
May 30, 2013 5.746 5.871 5.739 5.846 3,005,436 +0.05(+0.86%)
May 29, 2013 5.810 5.860 5.739 5.796 2,665,742 -0.05(-0.85%)
May 28, 2013 5.895 5.959 5.835 5.846 2,971,628 -0.05(-0.84%)
May 24, 2013 5.860 5.910 5.824 5.895 6,434,389 -0.26(-4.27%)
May 23, 2013 6.031 6.159 5.860 6.159 3,941,947 -0.28(-4.42%)
May 22, 2013 6.507 6.614 6.429 6.443 2,632,162 -0.01(-0.22%)
May 21, 2013 6.514 6.532 6.454 6.457 2,356,774 -0.11(-1.73%)
May 20, 2013 6.599 6.599 6.500 6.571 2,384,834 -0.09(-1.39%)
May 17, 2013 6.621 6.706 6.607 6.663 2,415,099 +0.06(+0.97%)
May 16, 2013 6.685 6.685 6.571 6.599 4,875,452 -0.39(-5.60%)
May 15, 2013 6.827 7.033 6.770 6.991 4,055,597 -0.02(-0.30%)
May 13, 2013 6.955 7.083 6.934 7.012 3,941,868 +0.40(+6.02%)
May 10, 2013 6.628 6.656 6.564 6.614 2,615,460 -0.04(-0.53%)
May 09, 2013 6.678 6.685 6.621 6.649 3,048,119 -0.11(-1.58%)
May 08, 2013 6.727 6.777 6.699 6.756 1,928,581 -0.05(-0.73%)
May 07, 2013 6.884 6.884 6.770 6.806 1,703,867 -0.01(-0.21%)
May 06, 2013 6.834 6.870 6.820 6.820 2,841,940 -0.02(-0.31%)
May 03, 2013 6.905 6.898 6.820 6.841 1,833,516 +0.06(+0.94%)
May 02, 2013 6.770 6.815 6.735 6.777 1,359,035 +0.14(+2.14%)
May 01, 2013 6.685 6.699 6.607 6.635 676,584 -0.11(-1.69%)
Apr 30, 2013 6.777 6.777 6.713 6.749 4,971,421 -0.06(-0.84%)
Apr 29, 2013 6.720 6.820 6.720 6.806 1,434,784 +0.05(+0.74%)
Apr 26, 2013 6.720 6.855 6.706 6.756 1,797,047 +0.09(+1.39%)
Apr 25, 2013 6.646 6.713 6.614 6.663 7,549,847 +0.21(+3.19%)
Apr 24, 2013 6.450 6.471 6.400 6.457 16,273,186 +0.01(+0.11%)
Apr 23, 2013 6.415 6.486 6.400 6.450 10,531,545 +0.02(+0.33%)
Apr 22, 2013 6.393 6.479 6.336 6.429 4,066,889 -0.05(-0.77%)
Apr 19, 2013 6.400 6.493 6.287 6.479 4,483,515 +0.01(+0.22%)
Apr 18, 2013 6.486 6.493 6.422 6.464 1,727,520 -0.06(-0.87%)
Apr 17, 2013 6.543 6.585 6.466 6.521 11,466,565 +0.01(+0.11%)
Apr 16, 2013 6.443 6.521 6.415 6.514 5,991,282 -0.06(-0.97%)
Apr 15, 2013 6.479 6.599 6.471 6.578 8,265,351 -0.16(-2.32%)
Apr 12, 2013 6.649 6.752 6.628 6.735 3,357,247 -0.04(-0.63%)
Apr 11, 2013 6.685 6.791 6.671 6.777 1,811,128 +0.09(+1.28%)
Apr 10, 2013 6.663 6.763 6.621 6.692 1,162,917 +0.42(+6.69%)
Apr 09, 2013 6.272 6.329 6.215 6.272 1,356,411 -0.14(-2.22%)
Apr 08, 2013 6.393 6.429 6.365 6.415 4,245,749 +0.12(+1.92%)
Apr 05, 2013 6.237 6.336 6.173 6.294 2,999,715 +0.16(+2.67%)
Apr 04, 2013 6.095 6.167 6.087 6.130 2,421,929 +0.55(+9.95%)
Apr 03, 2013 5.654 5.675 5.547 5.575 629,900 -0.11(-1.88%)
Apr 02, 2013 5.583 5.696 5.568 5.682 1,510,821 +0.20(+3.63%)
Apr 01, 2013 5.604 5.604 5.206 5.483 1,109,708 -0.32(-5.51%)
Mar 28, 2013 5.796 5.810 5.775 5.803 1,021,822 +0.01(+0.12%)
Mar 27, 2013 5.767 5.824 5.753 5.796 903,592 +0.00(+0.00%)
Mar 26, 2013 5.824 5.839 5.767 5.796 947,192 -0.04(-0.61%)
Mar 25, 2013 5.917 5.924 5.803 5.831 1,216,260 -0.14(-2.38%)
Mar 22, 2013 5.945 5.981 5.924 5.974 4,116,386 +0.04(+0.60%)
Mar 21, 2013 5.974 5.988 5.910 5.938 8,150,712 -0.06(-0.95%)
Mar 20, 2013 5.959 6.727 5.952 5.995 1,073,530 +0.08(+1.32%)
Mar 19, 2013 5.974 5.991 5.903 5.917 1,384,478 -0.06(-0.95%)
Mar 18, 2013 5.959 6.009 5.932 5.974 1,318,066 -0.06(-1.06%)
Mar 15, 2013 6.023 6.109 5.995 6.038 1,320,690 -0.11(-1.74%)
Mar 14, 2013 6.102 6.151 6.073 6.144 1,572,416 +0.04(+0.70%)
Mar 13, 2013 6.564 6.564 6.023 6.102 1,090,013 +0.06(+1.06%)
Mar 12, 2013 6.059 6.073 6.016 6.038 1,063,653 -0.14(-2.19%)
Mar 11, 2013 5.846 6.180 6.102 6.173 2,365,006 +0.33(+5.60%)
Mar 08, 2013 5.767 5.881 5.753 5.846 2,460,555 +0.14(+2.49%)
Mar 07, 2013 5.732 5.746 5.689 5.703 2,151,883 -0.21(-3.61%)
Mar 06, 2013 5.895 5.959 5.895 5.917 2,234,039 +0.04(+0.60%)
Mar 05, 2013 5.867 5.910 5.853 5.881 1,383,120 +0.04(+0.61%)
Mar 04, 2013 5.831 5.867 5.817 5.846 1,374,166 +0.05(+0.86%)
Mar 01, 2013 5.739 5.796 5.718 5.796 1,127,398 +0.11(+1.87%)
Feb 28, 2013 5.661 5.718 5.639 5.689 969,508 +0.06(+1.14%)
Feb 27, 2013 5.568 5.639 5.547 5.625 845,301 -0.05(-0.88%)
Feb 26, 2013 5.675 5.696 5.625 5.675 1,358,330 -0.04(-0.75%)
Feb 22, 2013 5.647 5.725 5.639 5.718 824,844 +0.12(+2.16%)
Feb 21, 2013 5.675 5.675 5.575 5.597 1,519,400 -0.20(-3.44%)
Feb 20, 2013 5.817 5.853 5.775 5.796 1,414,881 -0.04(-0.61%)
Feb 19, 2013 5.782 5.839 5.771 5.831 2,458,852 +0.22(+3.93%)
Feb 15, 2013 5.618 5.632 5.583 5.611 4,102,312 -0.11(-1.99%)
Feb 14, 2013 5.760 5.760 5.718 5.725 17,203,098 -0.15(-2.54%)
Feb 13, 2013 5.881 5.895 5.824 5.874 1,480,717 -0.06(-0.96%)
Feb 12, 2013 5.910 5.967 5.906 5.931 1,388,627 +0.08(+1.34%)
Feb 11, 2013 5.831 5.888 5.831 5.853 965,577 +0.05(+0.86%)
Feb 08, 2013 5.789 5.824 5.760 5.803 685,074 +0.01(+0.25%)
Feb 07, 2013 5.817 5.824 5.727 5.789 673,918 -0.08(-1.33%)
Feb 06, 2013 5.803 5.888 5.782 5.867 1,756,396 -0.03(-0.48%)
Feb 04, 2013 5.917 5.967 5.874 5.895 2,129,198 +0.16(+2.73%)
Feb 01, 2013 5.675 5.760 5.639 5.739 2,760,349 -0.01(-0.25%)
Jan 31, 2013 5.725 5.824 5.725 5.753 1,551,228 +0.17(+3.06%)
Jan 30, 2013 5.490 5.604 5.490 5.583 3,495,429 +0.11(+2.08%)
Jan 29, 2013 5.412 5.519 5.398 5.469 2,088,295 +0.23(+4.34%)
Jan 28, 2013 5.199 5.255 5.149 5.241 1,884,150 +0.01(+0.14%)
Jan 25, 2013 5.248 5.263 5.199 5.234 1,475,283 +0.01(+0.14%)
Jan 24, 2013 5.227 5.266 5.220 5.227 609,866 +0.07(+1.38%)
Jan 23, 2013 5.184 5.188 5.127 5.156 576,217 -0.04(-0.82%)
Jan 22, 2013 5.184 5.206 5.163 5.199 665,047 -0.09(-1.61%)
Jan 18, 2013 5.305 5.305 5.270 5.284 362,308 -0.01(-0.27%)
Jan 17, 2013 5.255 5.312 5.248 5.298 925,065 +0.02(+0.40%)
Jan 16, 2013 5.234 5.277 5.227 5.277 645,952 -0.08(-1.46%)
Jan 15, 2013 5.334 5.369 5.312 5.355 1,292,416 -0.03(-0.53%)
Jan 14, 2013 5.398 5.426 5.383 5.383 726,540 +0.00(+0.00%)
Jan 11, 2013 5.398 5.398 5.369 5.383 253,979 -0.01(-0.26%)
Jan 10, 2013 5.711 5.711 5.348 5.398 1,228,553 +0.16(+3.12%)
Jan 09, 2013 5.220 5.241 5.199 5.234 1,974,484 +0.09(+1.80%)
Jan 08, 2013 5.170 5.170 5.106 5.142 1,717,491 -0.08(-1.50%)
Jan 07, 2013 5.191 5.234 5.177 5.220 1,432,111 -0.05(-0.94%)
Jan 04, 2013 5.227 5.284 5.227 5.270 818,991 -0.01(-0.13%)
Jan 03, 2013 5.369 5.376 5.277 5.277 1,511,703 -0.12(-2.24%)
Jan 02, 2013 5.355 5.398 5.220 5.398 759,524 +0.18(+3.41%)
Dec 31, 2012 5.163 5.234 5.142 5.220 629,062 +0.07(+1.38%)
Dec 28, 2012 5.106 5.163 5.106 5.149 520,959 -0.01(-0.14%)
Dec 27, 2012 5.149 5.163 5.106 5.156 537,382 -0.05(-0.96%)
Dec 26, 2012 5.206 5.227 5.191 5.206 460,575 +0.01(+0.14%)
Dec 24, 2012 5.206 5.213 5.177 5.199 475,941 -0.01(-0.27%)
Dec 21, 2012 5.134 5.213 5.134 5.213 679,419 +0.01(+0.27%)
Dec 20, 2012 5.149 5.199 5.127 5.199 665,227 +0.10(+1.95%)
Dec 19, 2012 5.063 5.120 5.042 5.099 2,106,667 +0.14(+2.72%)
Dec 18, 2012 4.900 4.971 4.893 4.964 2,274,307 +0.21(+4.33%)
Dec 17, 2012 4.750 4.758 4.708 4.758 611,405 +0.02(+0.45%)
Dec 14, 2012 4.722 4.758 4.722 4.736 525,425 +0.01(+0.15%)
Dec 13, 2012 4.708 4.743 4.708 4.729 1,166,657 +0.06(+1.37%)
Dec 12, 2012 4.736 4.736 4.644 4.665 1,483,970 +0.05(+1.08%)
Dec 11, 2012 4.594 4.630 4.587 4.615 501,761 +0.01(+0.31%)
Dec 10, 2012 4.601 4.615 4.594 4.601 338,681 -0.01(-0.31%)
Dec 07, 2012 4.651 4.665 4.566 4.615 2,105,226 +0.01(+0.15%)
Dec 06, 2012 4.551 4.615 4.530 4.608 974,665 +0.05(+1.09%)
Dec 05, 2012 4.530 4.573 4.509 4.558 540,891 +0.01(+0.16%)
Dec 04, 2012 4.580 4.587 4.544 4.551 581,639 -0.06(-1.39%)
Nov 30, 2012 4.566 4.622 4.558 4.615 464,978 +0.07(+1.57%)
Nov 29, 2012 4.516 4.558 4.516 4.544 663,699 +0.06(+1.27%)
Nov 28, 2012 4.466 4.502 4.438 4.487 660,022 +0.00(+0.00%)
Nov 27, 2012 4.516 4.537 4.487 4.487 344,933 +0.01(+0.16%)
Nov 26, 2012 4.466 4.494 4.452 4.480 445,044 -0.01(-0.32%)
Nov 23, 2012 4.459 4.502 4.445 4.494 415,988 +0.02(+0.48%)
Nov 21, 2012 4.452 4.473 4.438 4.473 375,005 +0.03(+0.64%)
Nov 20, 2012 4.445 4.466 4.423 4.445 441,513 -0.04(-0.79%)
Nov 19, 2012 4.473 4.509 4.466 4.480 498,617 +0.05(+1.12%)
Nov 16, 2012 4.430 4.445 4.402 4.430 463,631 +0.11(+2.64%)
Nov 15, 2012 4.295 4.324 4.267 4.317 739,337 +0.14(+3.41%)
Nov 14, 2012 4.196 4.238 4.153 4.174 408,420 -0.01(-0.17%)
Nov 13, 2012 4.182 4.203 4.160 4.182 678,789 -0.03(-0.68%)
Nov 12, 2012 4.210 4.224 4.189 4.210 461,637 -0.01(-0.34%)
Nov 09, 2012 4.246 4.267 4.217 4.224 443,943 -0.01(-0.34%)
Nov 08, 2012 4.267 4.288 4.231 4.238 373,819 -0.01(-0.33%)
Nov 07, 2012 4.274 4.281 4.203 4.253 439,432 -0.08(-1.81%)
Nov 06, 2012 4.310 4.338 4.302 4.331 269,502 +0.01(+0.16%)
Nov 05, 2012 4.324 4.345 4.310 4.324 248,973 -0.01(-0.33%)
Nov 02, 2012 4.359 4.373 4.324 4.338 272,384 -0.03(-0.65%)
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.