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

Nomura Holdings Inc ADR (NY: NMR )

6.080 +0.260 (+4.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2008 6.651 7.079 6.564 6.818 336,867 -0.23(-3.29%)
Oct 30, 2008 7.086 7.340 6.927 7.050 1,009,634 +0.60(+9.34%)
Oct 29, 2008 6.593 6.716 6.368 6.448 1,547,062 -0.80(-11.01%)
Oct 28, 2008 6.905 7.289 6.600 7.246 1,232,088 +0.25(+3.63%)
Oct 27, 2008 7.297 7.398 6.890 6.992 1,173,280 -0.91(-11.56%)
Oct 24, 2008 7.833 8.102 7.623 7.906 411,342 -0.96(-10.87%)
Oct 23, 2008 8.544 8.979 8.406 8.871 2,314,124 +0.35(+4.09%)
Oct 22, 2008 8.588 8.798 8.312 8.522 820,927 -0.70(-7.55%)
Oct 21, 2008 9.291 9.494 9.037 9.219 591,434 -0.04(-0.47%)
Oct 20, 2008 9.066 9.269 8.704 9.262 463,571 +0.29(+3.23%)
Oct 17, 2008 9.429 9.429 8.747 8.972 487,594 -0.03(-0.32%)
Oct 16, 2008 8.965 9.037 8.240 9.001 877,819 -0.04(-0.40%)
Oct 15, 2008 9.668 9.784 8.704 9.037 1,486,119 -0.99(-9.84%)
Oct 14, 2008 10.31 10.31 9.596 10.02 687,888 +0.23(+2.37%)
Oct 13, 2008 8.849 9.792 8.823 9.792 619,044 +1.92(+24.42%)
Oct 10, 2008 8.225 8.573 6.883 7.870 1,377,765 -0.43(-5.16%)
Oct 09, 2008 8.805 8.834 8.051 8.298 619,817 -0.52(-5.92%)
Oct 08, 2008 7.623 9.211 7.253 8.820 925,571 +0.36(+4.29%)
Oct 07, 2008 8.631 8.885 8.414 8.457 563,305 +0.12(+1.39%)
Oct 06, 2008 8.900 8.900 7.775 8.341 569,301 -1.02(-10.85%)
Oct 03, 2008 9.240 10.41 9.088 9.357 0 +0.38(+4.20%)
Oct 02, 2008 9.364 9.538 8.921 8.979 221,069 -0.89(-9.04%)
Oct 01, 2008 9.429 9.951 9.313 9.871 303,164 +0.38(+4.05%)
Sep 30, 2008 9.052 9.589 9.047 9.487 378,930 +0.49(+5.40%)
Sep 29, 2008 9.589 9.589 8.443 9.001 600,568 -1.16(-11.42%)
Sep 26, 2008 9.755 10.20 9.755 10.16 0 -0.14(-1.34%)
Sep 25, 2008 9.937 10.31 9.719 10.30 618,069 -0.33(-3.07%)
Sep 24, 2008 10.19 11.23 10.15 10.63 625,954 +1.03(+10.73%)
Sep 23, 2008 9.487 10.15 9.197 9.596 380,686 +0.13(+1.38%)
Sep 22, 2008 9.676 9.879 9.262 9.465 246,724 +0.04(+0.38%)
Sep 19, 2008 8.791 11.16 8.704 9.429 0 +0.73(+8.42%)
Sep 18, 2008 8.327 8.798 7.935 8.696 1,561,933 +0.64(+7.92%)
Sep 17, 2008 8.653 8.653 8.015 8.058 964,692 -1.07(-11.69%)
Sep 16, 2008 8.704 9.139 8.421 9.124 726,370 +0.28(+3.20%)
Sep 15, 2008 9.117 9.306 8.842 8.842 798,803 -0.76(-7.93%)
Sep 12, 2008 9.625 9.857 9.574 9.603 485,399 -0.10(-1.05%)
Sep 11, 2008 9.632 9.726 9.422 9.705 1,371,812 -0.40(-3.95%)
Sep 10, 2008 10.10 10.32 10.06 10.10 825,382 +0.51(+5.29%)
Sep 09, 2008 9.864 10.05 9.560 9.596 573,221 -0.27(-2.72%)
Sep 08, 2008 10.07 10.23 9.697 9.864 529,146 +0.52(+5.59%)
Sep 05, 2008 9.211 9.342 9.117 9.342 0 +0.16(+1.74%)
Sep 04, 2008 9.502 9.502 9.110 9.182 450,734 -0.51(-5.24%)
Sep 03, 2008 9.567 9.697 9.552 9.690 400,790 +0.01(+0.15%)
Sep 02, 2008 9.806 9.886 9.610 9.676 322,005 +0.01(+0.15%)
Aug 29, 2008 9.668 9.879 9.603 9.661 304,416 +0.00(+0.00%)
Aug 28, 2008 9.545 9.661 9.473 9.661 425,334 +0.12(+1.22%)
Aug 27, 2008 9.436 9.560 9.393 9.545 382,727 +0.11(+1.15%)
Aug 26, 2008 9.378 9.465 9.349 9.436 416,162 -0.01(-0.08%)
Aug 25, 2008 9.516 9.567 9.400 9.444 246,773 -0.11(-1.14%)
Aug 22, 2008 9.574 9.589 9.444 9.552 363,193 -0.08(-0.83%)
Aug 21, 2008 9.494 9.654 9.465 9.632 207,791 -0.09(-0.97%)
Aug 20, 2008 9.574 9.726 9.538 9.726 375,221 +0.17(+1.75%)
Aug 19, 2008 9.857 9.857 9.473 9.560 682,395 -0.28(-2.87%)
Aug 18, 2008 10.01 10.01 9.784 9.842 411,568 -0.04(-0.44%)
Aug 15, 2008 9.937 9.944 9.813 9.886 0 +0.07(+0.74%)
Aug 14, 2008 9.726 9.951 9.712 9.813 398,126 -0.08(-0.81%)
Aug 13, 2008 10.07 10.07 9.813 9.893 472,032 -0.41(-4.01%)
Aug 12, 2008 10.37 10.42 10.25 10.31 914,172 -0.20(-1.86%)
Aug 11, 2008 10.42 10.61 10.31 10.50 873,193 +0.19(+1.83%)
Aug 08, 2008 10.02 10.37 10.02 10.31 604,271 +0.24(+2.38%)
Aug 07, 2008 10.22 10.22 10.02 10.07 682,290 -0.44(-4.21%)
Aug 06, 2008 10.37 10.54 10.34 10.52 1,262,129 +0.17(+1.61%)
Aug 05, 2008 10.15 10.39 10.10 10.35 618,388 +0.44(+4.39%)
Aug 04, 2008 9.966 10.00 9.828 9.915 306,446 -0.28(-2.77%)
Aug 01, 2008 10.34 10.34 10.13 10.20 251,692 -0.23(-2.23%)
Jul 31, 2008 10.58 10.60 10.42 10.43 458,175 -0.46(-4.26%)
Jul 30, 2008 10.68 10.91 10.61 10.89 603,153 +0.65(+6.30%)
Jul 29, 2008 10.25 10.36 9.864 10.25 923,264 -0.22(-2.15%)
Jul 28, 2008 10.63 10.73 10.41 10.47 378,584 -0.37(-3.41%)
Jul 25, 2008 10.81 10.94 10.73 10.84 477,393 -0.20(-1.84%)
Jul 24, 2008 12.00 12.00 10.98 11.05 724,977 -0.07(-0.59%)
Jul 23, 2008 11.21 11.21 10.99 11.11 911,035 +0.03(+0.26%)
Jul 22, 2008 10.74 11.10 10.58 11.08 1,430,290 +0.36(+3.38%)
Jul 21, 2008 10.88 11.01 10.67 10.72 787,905 -0.07(-0.61%)
Jul 18, 2008 10.84 10.84 10.65 10.79 752,653 -0.19(-1.72%)
Jul 17, 2008 10.70 11.04 10.66 10.97 1,414,206 +0.38(+3.63%)
Jul 16, 2008 10.10 10.59 10.03 10.59 644,276 +0.65(+6.57%)
Jul 15, 2008 9.915 10.22 9.654 9.937 1,255,081 -0.32(-3.11%)
Jul 14, 2008 10.45 10.53 10.22 10.26 407,803 +0.03(+0.28%)
Jul 11, 2008 10.13 10.30 10.01 10.23 754,096 -0.09(-0.91%)
Jul 10, 2008 10.31 10.39 10.18 10.32 266,244 +0.15(+1.50%)
Jul 09, 2008 10.37 10.42 10.16 10.17 402,459 -0.28(-2.64%)
Jul 08, 2008 10.39 10.44 10.15 10.44 1,127,826 -0.07(-0.62%)
Jul 07, 2008 10.68 10.72 10.44 10.51 441,274 -0.04(-0.41%)
Jul 04, 2008 10.59 10.66 10.46 10.55 150,866 +0.00(+0.00%)
Jul 03, 2008 10.59 10.66 10.46 10.55 150,866 +0.20(+1.96%)
Jul 02, 2008 10.65 10.65 10.29 10.35 376,615 -0.33(-3.06%)
Jul 01, 2008 10.62 10.68 10.44 10.68 353,246 -0.02(-0.20%)
Jun 30, 2008 10.72 10.85 10.68 10.70 356,384 +0.01(+0.07%)
Jun 27, 2008 10.75 10.86 10.60 10.69 226,824 +0.01(+0.14%)
Jun 26, 2008 10.52 10.89 10.52 10.68 251,009 -0.49(-4.35%)
Jun 25, 2008 11.05 11.26 11.05 11.16 488,898 +0.12(+1.12%)
Jun 24, 2008 11.03 11.16 10.93 11.04 284,362 +0.08(+0.73%)
Jun 23, 2008 11.05 11.07 10.94 10.96 314,473 -0.15(-1.37%)
Jun 20, 2008 11.27 11.27 11.09 11.11 381,197 -0.39(-3.41%)
Jun 19, 2008 11.49 11.53 11.37 11.50 229,343 -0.20(-1.73%)
Jun 18, 2008 11.66 11.82 11.66 11.71 244,844 -0.20(-1.71%)
Jun 17, 2008 12.04 12.13 11.91 11.91 429,558 -0.12(-1.02%)
Jun 16, 2008 11.95 12.11 11.83 12.03 355,641 +0.21(+1.78%)
Jun 13, 2008 11.74 11.82 11.61 11.82 262,915 +0.22(+1.94%)
Jun 12, 2008 11.61 11.74 11.50 11.60 635,475 +0.07(+0.57%)
Jun 11, 2008 11.87 11.87 11.53 11.53 372,882 -0.36(-2.99%)
Jun 10, 2008 11.92 11.97 11.82 11.89 510,119 -0.36(-2.90%)
Jun 09, 2008 12.37 12.42 12.16 12.24 452,572 -0.29(-2.32%)
Jun 06, 2008 12.83 12.85 12.51 12.53 543,457 -0.38(-2.98%)
Jun 05, 2008 12.68 12.94 12.64 12.92 1,449,836 +0.09(+0.68%)
Jun 04, 2008 12.80 12.96 12.74 12.83 543,421 +0.16(+1.26%)
Jun 03, 2008 12.74 12.89 12.64 12.67 545,923 -0.07(-0.51%)
Jun 02, 2008 12.87 12.93 12.67 12.74 415,604 +0.46(+3.72%)
May 30, 2008 12.27 12.37 12.27 12.28 235,186 -0.16(-1.28%)
May 29, 2008 12.19 12.47 12.19 12.44 471,661 +0.35(+2.88%)
May 28, 2008 12.13 12.13 11.98 12.09 514,523 -0.20(-1.65%)
May 27, 2008 12.17 12.31 12.13 12.29 302,860 +0.20(+1.68%)
May 26, 2008 12.15 12.21 12.03 12.09 0 +0.00(+0.00%)
May 23, 2008 12.15 12.21 12.03 12.09 216,160 -0.25(-2.00%)
May 22, 2008 12.24 12.37 12.23 12.34 365,248 +0.37(+3.09%)
May 21, 2008 12.20 12.21 11.93 11.97 359,515 -0.28(-2.25%)
May 20, 2008 12.50 12.50 12.21 12.24 331,097 -0.39(-3.10%)
May 19, 2008 12.76 12.78 12.61 12.63 250,929 -0.15(-1.19%)
May 16, 2008 12.63 12.81 12.60 12.79 290,787 +0.23(+1.85%)
May 15, 2008 12.35 12.60 12.35 12.56 199,041 +0.34(+2.79%)
May 14, 2008 12.23 12.29 12.18 12.21 358,859 -0.20(-1.58%)
May 13, 2008 12.38 12.48 12.34 12.41 234,783 -0.01(-0.12%)
May 12, 2008 12.40 12.45 12.32 12.42 252,933 -0.16(-1.27%)
May 09, 2008 12.58 12.63 12.50 12.58 212,560 -0.11(-0.86%)
May 08, 2008 12.62 12.74 12.61 12.69 323,725 +0.02(+0.17%)
May 07, 2008 12.80 12.98 12.67 12.67 669,691 -0.09(-0.74%)
May 06, 2008 12.76 12.81 12.62 12.77 275,864 -0.01(-0.11%)
May 05, 2008 12.75 12.79 12.56 12.78 634,139 +0.07(+0.51%)
May 02, 2008 12.73 12.83 12.69 12.71 386,747 +0.22(+1.80%)
May 01, 2008 12.45 12.52 10.36 12.49 597,423 -0.14(-1.09%)
Apr 30, 2008 12.58 12.79 12.57 12.63 410,556 +0.40(+3.26%)
Apr 29, 2008 12.29 12.46 12.20 12.23 813,592 -0.32(-2.54%)
Apr 28, 2008 11.92 12.73 11.92 12.55 1,574,819 +1.39(+12.41%)
Apr 25, 2008 11.31 11.38 11.10 11.16 463,218 -0.23(-2.04%)
Apr 24, 2008 11.18 11.53 11.06 11.39 585,650 +0.08(+0.66%)
Apr 23, 2008 11.28 11.40 11.24 11.32 274,923 -0.06(-0.53%)
Apr 22, 2008 11.58 11.62 11.33 11.38 641,495 -0.41(-3.51%)
Apr 21, 2008 11.86 11.86 11.70 11.79 394,319 -0.07(-0.55%)
Apr 18, 2008 11.87 11.91 11.71 11.86 465,886 +0.25(+2.12%)
Apr 17, 2008 11.39 11.66 11.39 11.61 411,057 +0.09(+0.75%)
Apr 16, 2008 11.14 11.53 11.14 11.53 391,438 +0.53(+4.82%)
Apr 15, 2008 10.81 11.02 10.81 11.00 957,164 +0.43(+4.05%)
Apr 14, 2008 10.76 10.76 10.51 10.57 511,424 -0.30(-2.74%)
Apr 11, 2008 10.89 11.02 10.84 10.87 451,828 -0.17(-1.58%)
Apr 10, 2008 11.05 11.20 11.02 11.04 849,567 +0.01(+0.13%)
Apr 09, 2008 11.24 11.24 11.01 11.02 387,696 -0.34(-3.00%)
Apr 08, 2008 11.60 11.60 11.29 11.37 671,161 -0.57(-4.80%)
Apr 07, 2008 12.13 12.13 11.93 11.94 582,509 -0.09(-0.72%)
Apr 04, 2008 12.16 12.16 11.97 12.03 509,851 +0.05(+0.42%)
Apr 03, 2008 11.73 12.08 11.73 11.97 1,080,227 +0.39(+3.38%)
Apr 02, 2008 11.54 11.71 11.50 11.58 823,785 +0.39(+3.50%)
Apr 01, 2008 11.13 11.24 10.94 11.19 451,255 +0.29(+2.66%)
Mar 31, 2008 10.90 11.02 10.78 10.90 460,630 -0.16(-1.44%)
Mar 28, 2008 11.10 11.20 11.02 11.06 340,544 +0.09(+0.86%)
Mar 27, 2008 11.25 11.26 10.97 10.97 379,832 -0.35(-3.08%)
Mar 26, 2008 11.52 11.52 11.26 11.31 940,935 -0.38(-3.23%)
Mar 25, 2008 11.64 11.76 11.63 11.69 382,153 -0.04(-0.37%)
Mar 24, 2008 11.61 11.80 11.61 11.74 795,522 +0.32(+2.80%)
Mar 21, 2008 11.00 11.46 10.98 11.42 525,426 +0.00(+0.00%)
Mar 20, 2008 11.00 11.46 10.98 11.42 525,426 +0.41(+3.76%)
Mar 19, 2008 11.08 11.41 11.00 11.00 952,380 -0.05(-0.46%)
Mar 18, 2008 10.90 11.06 10.68 11.05 1,120,963 +0.51(+4.89%)
Mar 17, 2008 10.44 10.66 10.34 10.54 966,759 -0.04(-0.34%)
Mar 14, 2008 11.13 11.14 10.51 10.57 1,103,915 -0.60(-5.39%)
Mar 13, 2008 11.12 11.25 10.87 11.18 656,023 +0.02(+0.19%)
Mar 12, 2008 11.13 11.41 11.13 11.16 467,800 +0.20(+1.85%)
Mar 11, 2008 10.71 10.95 10.62 10.95 1,125,790 +0.33(+3.14%)
Mar 10, 2008 10.61 10.75 10.52 10.62 390,040 -0.04(-0.34%)
Mar 07, 2008 11.11 11.11 10.53 10.65 730,331 -0.41(-3.74%)
Mar 06, 2008 11.18 11.29 11.03 11.07 394,038 -0.14(-1.23%)
Mar 05, 2008 11.29 11.31 11.05 11.21 1,279,039 +0.03(+0.26%)
Mar 04, 2008 11.31 11.31 10.96 11.18 814,971 -0.43(-3.69%)
Mar 03, 2008 11.48 11.61 11.39 11.61 580,583 +0.25(+2.17%)
Feb 29, 2008 11.63 11.64 11.32 11.36 485,757 -0.57(-4.80%)
Feb 28, 2008 12.05 12.08 11.93 11.93 664,922 -0.19(-1.56%)
Feb 27, 2008 12.05 12.23 12.03 12.12 332,685 -0.17(-1.36%)
Feb 26, 2008 11.89 12.37 11.86 12.29 1,027,285 +0.47(+3.99%)
Feb 25, 2008 11.53 11.83 11.53 11.82 662,199 +0.38(+3.30%)
Feb 22, 2008 11.29 11.44 11.16 11.44 879,761 +0.05(+0.45%)
Feb 21, 2008 11.48 11.56 11.36 11.39 754,789 +0.17(+1.55%)
Feb 20, 2008 11.05 11.30 10.97 11.21 961,346 -0.08(-0.71%)
Feb 19, 2008 11.25 11.54 11.22 11.29 1,285,565 +0.38(+3.46%)
Feb 18, 2008 10.59 10.98 10.59 10.92 0 +0.00(+0.00%)
Feb 15, 2008 10.59 10.98 10.59 10.92 1,419,539 +0.47(+4.51%)
Feb 14, 2008 10.48 10.71 10.42 10.44 1,198,970 +0.01(+0.14%)
Feb 13, 2008 10.42 10.47 10.25 10.43 404,815 +0.20(+1.99%)
Feb 12, 2008 10.21 10.39 10.15 10.23 660,483 +0.04(+0.36%)
Feb 11, 2008 10.19 10.27 9.900 10.19 999,219 +0.07(+0.72%)
Feb 08, 2008 10.26 10.29 10.06 10.12 354,560 -0.28(-2.72%)
Feb 07, 2008 10.34 10.50 10.29 10.40 441,742 +0.03(+0.28%)
Feb 06, 2008 10.52 10.62 10.37 10.37 483,793 -0.15(-1.38%)
Feb 05, 2008 10.71 10.76 10.49 10.52 578,447 -0.40(-3.65%)
Feb 04, 2008 10.91 11.02 10.85 10.92 871,701 +0.20(+1.90%)
Feb 01, 2008 10.57 10.82 10.57 10.71 729,391 +0.09(+0.89%)
Jan 31, 2008 10.65 10.80 10.47 10.62 731,630 -0.34(-3.11%)
Jan 30, 2008 10.81 11.18 10.81 10.96 629,933 +0.00(+0.00%)
Jan 29, 2008 10.81 11.01 10.77 10.96 618,647 +0.15(+1.41%)
Jan 28, 2008 10.65 10.95 10.58 10.81 1,050,670 +0.04(+0.40%)
Jan 25, 2008 10.70 11.05 10.68 10.76 728,378 +0.22(+2.13%)
Jan 24, 2008 10.21 10.60 10.21 10.54 1,876,865 +0.34(+3.34%)
Jan 23, 2008 9.610 10.23 9.596 10.20 1,429,582 +0.15(+1.52%)
Jan 22, 2008 9.574 10.19 9.487 10.05 1,130,427 -0.12(-1.14%)
Jan 21, 2008 10.01 10.26 9.900 10.16 0 +0.00(+0.00%)
Jan 18, 2008 10.01 10.26 9.900 10.16 2,227,150 +0.54(+5.58%)
Jan 17, 2008 10.01 10.01 9.567 9.625 1,067,409 -0.68(-6.62%)
Jan 16, 2008 10.38 10.44 10.23 10.31 639,204 -0.25(-2.34%)
Jan 15, 2008 10.72 10.77 10.52 10.55 731,949 -0.57(-5.15%)
Jan 14, 2008 10.95 11.21 10.95 11.13 522,216 +0.12(+1.05%)
Jan 11, 2008 11.24 11.24 10.90 11.01 755,125 -0.55(-4.77%)
Jan 10, 2008 11.51 11.66 11.31 11.56 764,618 -0.31(-2.63%)
Jan 09, 2008 11.61 11.87 11.58 11.87 1,044,448 +0.31(+2.70%)
Jan 08, 2008 11.86 11.86 11.56 11.56 557,586 -0.30(-2.57%)
Jan 07, 2008 11.80 11.91 11.68 11.87 985,559 +0.09(+0.74%)
Jan 04, 2008 12.00 12.00 11.70 11.78 415,445 -0.32(-2.64%)
Jan 03, 2008 12.14 12.20 12.00 12.10 568,860 -0.04(-0.36%)
Jan 02, 2008 12.21 12.30 12.09 12.14 381,766 -0.01(-0.06%)
Jan 01, 2008 12.09 12.21 11.99 12.15 0 +0.00(+0.00%)
Dec 31, 2007 12.09 12.21 11.99 12.15 390,040 +0.04(+0.36%)
Dec 28, 2007 12.09 12.19 12.05 12.11 482,646 +0.10(+0.85%)
Dec 27, 2007 12.15 12.19 11.96 12.00 503,508 -0.30(-2.42%)
Dec 26, 2007 12.15 12.32 12.10 12.30 478,002 +0.25(+2.05%)
Dec 24, 2007 12.07 12.12 11.96 12.05 184,886 +0.01(+0.12%)
Dec 21, 2007 11.86 12.08 11.86 12.04 337,510 +0.25(+2.15%)
Dec 20, 2007 11.79 11.88 11.68 11.79 868,732 +0.05(+0.43%)
Dec 19, 2007 11.75 11.87 11.64 11.74 998,056 -0.06(-0.49%)
Dec 18, 2007 11.62 11.91 11.62 11.79 684,148 -0.01(-0.12%)
Dec 17, 2007 11.63 11.97 11.63 11.81 609,263 -0.04(-0.31%)
Dec 14, 2007 12.00 12.07 11.84 11.84 533,427 -0.47(-3.83%)
Dec 13, 2007 12.40 12.42 12.16 12.32 553,556 -0.57(-4.45%)
Dec 12, 2007 13.05 13.31 12.73 12.89 566,654 +0.00(+0.00%)
Dec 11, 2007 13.27 13.35 12.84 12.89 601,811 -0.51(-3.79%)
Dec 10, 2007 13.24 13.44 13.24 13.40 692,807 +0.15(+1.15%)
Dec 07, 2007 13.35 13.36 13.22 13.24 469,868 -0.41(-2.98%)
Dec 06, 2007 13.35 13.65 13.35 13.65 324,137 +0.30(+2.28%)
Dec 05, 2007 13.19 13.41 13.19 13.35 472,487 +0.32(+2.45%)
Dec 04, 2007 13.12 13.12 12.99 13.03 442,017 -0.15(-1.16%)
Dec 03, 2007 13.07 13.35 13.07 13.18 1,095,807 +0.20(+1.57%)
Nov 30, 2007 13.38 13.38 12.87 12.98 895,617 -0.24(-1.81%)
Nov 29, 2007 13.06 13.25 12.98 13.22 1,032,937 +0.36(+2.82%)
Nov 28, 2007 12.66 12.90 12.60 12.85 456,080 +0.20(+1.55%)
Nov 27, 2007 12.69 12.70 12.49 12.66 607,050 +0.45(+3.68%)
Nov 26, 2007 12.19 12.53 12.16 12.21 589,954 +0.21(+1.75%)
Nov 23, 2007 11.87 12.11 11.87 12.00 442,569 +0.30(+2.61%)
Nov 21, 2007 11.66 11.79 11.56 11.69 556,451 -0.41(-3.42%)
Nov 20, 2007 12.04 12.21 11.83 12.11 768,636 +0.44(+3.79%)
Nov 19, 2007 11.97 11.97 11.61 11.66 463,939 -0.23(-1.95%)
Nov 16, 2007 12.05 12.08 11.83 11.90 423,543 -0.37(-3.02%)
Nov 15, 2007 12.40 12.49 12.19 12.27 535,316 -0.33(-2.59%)
Nov 14, 2007 12.92 12.92 12.59 12.59 458,797 -0.09(-0.69%)
Nov 13, 2007 12.36 12.73 12.33 12.68 1,827,632 +0.52(+4.23%)
Nov 12, 2007 12.15 12.56 12.15 12.16 1,116,488 +0.17(+1.45%)
Nov 09, 2007 11.97 12.11 11.63 11.99 1,000,813 -0.33(-2.71%)
Nov 08, 2007 12.33 12.47 12.11 12.32 932,566 +0.18(+1.49%)
Nov 07, 2007 12.33 12.45 12.13 12.14 476,072 -0.49(-3.85%)
Nov 06, 2007 12.55 12.66 12.55 12.63 456,218 +0.28(+2.23%)
Nov 05, 2007 12.32 12.47 12.24 12.35 509,023 -0.14(-1.10%)
Nov 02, 2007 12.70 12.71 12.31 12.49 635,728 -0.16(-1.26%)
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.