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

Nomura Holdings Inc ADR (NY: NMR )

5.890 -0.280 (-4.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 30, 2015 4.725 4.725 4.680 4.703 303,498 +0.00(+0.00%)
Oct 29, 2015 4.703 4.718 4.703 4.703 448,073 -0.22(-4.55%)
Oct 28, 2015 4.897 4.927 4.867 4.927 315,614 +0.09(+1.85%)
Oct 27, 2015 4.852 4.860 4.822 4.837 312,026 -0.08(-1.67%)
Oct 26, 2015 4.927 4.927 4.890 4.919 2,085,970 -0.01(-0.15%)
Oct 23, 2015 4.837 4.957 4.830 4.927 575,752 +0.10(+2.17%)
Oct 22, 2015 4.733 4.837 4.725 4.822 614,844 +0.08(+1.74%)
Oct 21, 2015 4.777 4.792 4.733 4.740 353,250 +0.04(+0.79%)
Oct 20, 2015 4.688 4.703 4.665 4.703 360,612 -0.01(-0.16%)
Oct 19, 2015 4.673 4.721 4.658 4.710 839,565 -0.01(-0.32%)
Oct 16, 2015 4.695 4.725 4.695 4.725 354,985 +0.06(+1.28%)
Oct 15, 2015 4.576 4.665 4.576 4.665 411,393 +0.19(+4.35%)
Oct 14, 2015 4.523 4.531 4.460 4.471 374,351 -0.08(-1.81%)
Oct 13, 2015 4.561 4.590 4.538 4.553 431,015 -0.10(-2.09%)
Oct 12, 2015 4.628 4.658 4.613 4.650 265,955 +0.04(+0.81%)
Oct 09, 2015 4.635 4.658 4.605 4.613 406,966 -0.01(-0.32%)
Oct 08, 2015 4.590 4.628 4.553 4.628 487,395 +0.03(+0.65%)
Oct 07, 2015 4.583 4.613 4.561 4.598 510,804 +0.10(+2.16%)
Oct 06, 2015 4.508 4.538 4.471 4.501 437,200 -0.06(-1.31%)
Oct 05, 2015 4.508 4.568 4.502 4.561 473,098 +0.11(+2.52%)
Oct 02, 2015 4.344 4.452 4.321 4.448 471,627 +0.03(+0.68%)
Oct 01, 2015 4.374 4.419 4.344 4.419 556,355 +0.07(+1.55%)
Sep 30, 2015 4.306 4.351 4.272 4.351 2,323,273 +0.08(+1.93%)
Sep 29, 2015 4.276 4.291 4.247 4.269 602,770 -0.03(-0.70%)
Sep 28, 2015 4.366 4.374 4.276 4.299 536,696 -0.17(-3.83%)
Sep 25, 2015 4.404 4.507 4.404 4.470 748,910 +0.15(+3.59%)
Sep 24, 2015 4.352 4.359 4.278 4.315 1,183,112 -0.11(-2.50%)
Sep 23, 2015 4.426 4.455 4.396 4.426 1,164,817 +0.01(+0.17%)
Sep 22, 2015 4.411 4.433 4.381 4.418 953,968 -0.09(-1.96%)
Sep 21, 2015 4.492 4.514 4.463 4.507 544,812 +0.04(+0.83%)
Sep 18, 2015 4.477 4.492 4.455 4.470 708,890 -0.13(-2.88%)
Sep 17, 2015 4.588 4.677 4.581 4.603 840,643 +0.06(+1.30%)
Sep 16, 2015 4.485 4.566 4.485 4.544 851,208 +0.00(+0.00%)
Sep 15, 2015 4.500 4.551 4.463 4.544 1,093,318 +0.04(+0.82%)
Sep 14, 2015 4.581 4.581 4.455 4.507 2,147,248 -0.13(-2.86%)
Sep 11, 2015 4.573 4.647 4.566 4.640 775,527 +0.09(+1.94%)
Sep 10, 2015 4.514 4.566 4.514 4.551 904,996 +0.07(+1.65%)
Sep 09, 2015 4.551 4.587 4.470 4.477 606,843 +0.07(+1.50%)
Sep 08, 2015 4.367 4.426 4.352 4.411 317,670 +0.02(+0.50%)
Sep 04, 2015 4.404 4.389 4.389 4.389 515,439 -0.12(-2.62%)
Sep 03, 2015 4.529 4.559 4.492 4.507 251,438 -0.01(-0.33%)
Sep 02, 2015 4.529 4.529 4.448 4.522 326,759 +0.07(+1.49%)
Sep 01, 2015 4.500 4.507 4.429 4.455 569,537 -0.17(-3.67%)
Aug 31, 2015 4.677 4.684 4.618 4.625 471,271 -0.13(-2.64%)
Aug 28, 2015 4.713 4.787 4.699 4.750 869,915 +0.07(+1.58%)
Aug 27, 2015 4.662 4.684 4.610 4.677 542,165 +0.03(+0.63%)
Aug 26, 2015 4.618 4.647 4.507 4.647 781,286 +0.22(+5.00%)
Aug 25, 2015 4.625 4.625 4.426 4.426 1,175,368 +0.01(+0.17%)
Aug 24, 2015 4.315 4.492 4.212 4.418 1,111,390 -0.22(-4.77%)
Aug 21, 2015 4.765 4.787 4.632 4.640 550,379 -0.15(-3.23%)
Aug 20, 2015 4.920 4.942 4.772 4.795 1,070,915 -0.23(-4.55%)
Aug 19, 2015 5.023 5.060 4.994 5.023 990,433 -0.03(-0.58%)
Aug 18, 2015 5.067 5.075 5.038 5.053 279,108 -0.05(-1.01%)
Aug 17, 2015 5.045 5.104 5.016 5.104 717,119 +0.01(+0.14%)
Aug 14, 2015 5.060 5.108 5.048 5.097 529,099 +0.02(+0.44%)
Aug 13, 2015 5.053 5.104 5.051 5.075 769,593 -0.08(-1.57%)
Aug 12, 2015 5.141 5.171 5.067 5.156 2,640,203 -0.05(-0.99%)
Aug 11, 2015 5.163 5.241 5.163 5.208 508,142 -0.01(-0.28%)
Aug 10, 2015 5.193 5.245 5.193 5.222 181,298 +0.06(+1.14%)
Aug 07, 2015 5.156 5.178 5.134 5.163 180,771 +0.01(+0.29%)
Aug 06, 2015 5.163 5.178 5.134 5.149 213,816 -0.03(-0.57%)
Aug 05, 2015 5.185 5.208 5.156 5.178 315,131 +0.02(+0.43%)
Aug 04, 2015 5.171 5.185 5.149 5.156 284,394 -0.07(-1.27%)
Aug 03, 2015 5.230 5.237 5.193 5.222 344,044 -0.09(-1.67%)
Jul 31, 2015 5.274 5.311 5.259 5.311 943,271 -0.01(-0.14%)
Jul 30, 2015 5.311 5.355 5.289 5.318 419,228 +0.00(+0.00%)
Jul 29, 2015 5.333 5.370 5.222 5.318 299,997 +0.13(+2.41%)
Jul 28, 2015 5.149 5.193 5.119 5.193 454,226 +0.06(+1.15%)
Jul 27, 2015 5.126 5.141 5.082 5.134 585,793 -0.04(-0.71%)
Jul 24, 2015 5.245 5.252 5.171 5.171 624,343 -0.10(-1.82%)
Jul 23, 2015 5.274 5.296 5.252 5.267 280,176 -0.01(-0.28%)
Jul 22, 2015 5.289 5.318 5.222 5.281 507,771 -0.04(-0.69%)
Jul 21, 2015 5.326 5.340 5.296 5.318 2,730,919 -0.04(-0.69%)
Jul 20, 2015 5.340 5.370 5.326 5.355 315,513 +0.01(+0.28%)
Jul 17, 2015 5.289 5.340 5.274 5.340 355,490 +0.07(+1.26%)
Jul 16, 2015 5.281 5.311 5.267 5.274 2,344,005 +0.01(+0.14%)
Jul 15, 2015 5.311 5.326 5.252 5.267 617,011 -0.12(-2.19%)
Jul 14, 2015 5.340 5.399 5.304 5.385 571,111 +0.18(+3.55%)
Jul 13, 2015 5.178 5.215 5.163 5.200 361,938 +0.03(+0.57%)
Jul 10, 2015 5.171 5.178 5.090 5.171 496,994 +0.07(+1.45%)
Jul 09, 2015 5.149 5.171 5.082 5.097 485,936 +0.08(+1.62%)
Jul 08, 2015 5.104 5.104 4.986 5.016 714,614 -0.22(-4.23%)
Jul 07, 2015 5.259 5.259 5.171 5.237 426,294 -0.07(-1.25%)
Jul 06, 2015 5.259 5.340 5.245 5.304 922,730 +0.24(+4.81%)
Jul 02, 2015 5.075 5.060 5.060 5.060 577,530 -0.06(-1.15%)
Jul 01, 2015 5.134 5.156 5.090 5.119 536,669 +0.13(+2.66%)
Jun 30, 2015 5.008 5.023 4.972 4.986 396,026 +0.07(+1.50%)
Jun 29, 2015 4.994 4.994 4.905 4.913 520,155 -0.13(-2.49%)
Jun 26, 2015 5.023 5.045 5.016 5.038 263,858 +0.07(+1.49%)
Jun 25, 2015 4.979 4.994 4.957 4.964 253,750 +0.01(+0.30%)
Jun 24, 2015 5.008 5.023 4.949 4.949 333,547 -0.06(-1.18%)
Jun 23, 2015 5.001 5.023 4.994 5.008 439,102 +0.10(+2.11%)
Jun 22, 2015 4.883 4.920 4.883 4.905 305,799 +0.10(+1.99%)
Jun 19, 2015 4.824 4.824 4.795 4.809 365,313 +0.01(+0.31%)
Jun 18, 2015 4.780 4.809 4.765 4.795 744,831 -0.04(-0.76%)
Jun 17, 2015 4.809 4.839 4.795 4.831 1,457,688 -0.01(-0.15%)
Jun 16, 2015 4.824 4.839 4.780 4.839 443,588 -0.04(-0.91%)
Jun 15, 2015 4.868 4.890 4.854 4.883 782,794 -0.03(-0.60%)
Jun 12, 2015 4.920 4.935 4.898 4.913 1,035,610 -0.09(-1.77%)
Jun 11, 2015 4.994 5.016 4.979 5.001 1,207,626 -0.01(-0.15%)
Jun 10, 2015 4.972 5.008 4.957 5.008 1,241,357 +0.05(+1.04%)
Jun 09, 2015 4.942 4.979 4.927 4.957 5,933,565 -0.01(-0.30%)
Jun 08, 2015 4.994 4.994 4.957 4.972 410,331 -0.06(-1.17%)
Jun 05, 2015 5.008 5.045 4.994 5.031 280,484 +0.01(+0.15%)
Jun 04, 2015 5.008 5.060 5.008 5.023 581,736 +0.07(+1.49%)
Jun 03, 2015 4.883 4.964 4.883 4.949 1,639,788 +0.11(+2.29%)
Jun 02, 2015 4.802 4.861 4.802 4.839 475,816 -0.07(-1.50%)
Jun 01, 2015 4.883 4.920 4.868 4.913 423,861 +0.03(+0.60%)
May 29, 2015 4.927 4.927 4.854 4.883 268,793 -0.07(-1.49%)
May 28, 2015 4.920 4.964 4.905 4.957 176,903 -0.01(-0.30%)
May 27, 2015 4.949 4.979 4.935 4.972 295,892 +0.08(+1.66%)
May 26, 2015 4.949 4.957 4.876 4.890 366,893 -0.18(-3.49%)
May 22, 2015 5.031 5.067 5.067 5.067 216,641 +0.07(+1.33%)
May 21, 2015 4.979 5.045 4.979 5.001 363,857 +0.02(+0.44%)
May 20, 2015 4.964 5.008 4.942 4.979 509,269 -0.04(-0.74%)
May 19, 2015 4.994 5.075 4.986 5.016 868,196 +0.14(+2.87%)
May 18, 2015 4.846 4.883 4.831 4.876 272,491 +0.01(+0.30%)
May 15, 2015 4.824 4.861 4.824 4.861 226,810 +0.02(+0.46%)
May 14, 2015 4.831 4.839 4.809 4.839 113,791 +0.01(+0.15%)
May 13, 2015 4.854 4.876 4.817 4.831 155,247 +0.02(+0.46%)
May 12, 2015 4.831 4.831 4.787 4.809 277,297 -0.14(-2.83%)
May 11, 2015 4.972 4.979 4.935 4.949 171,123 +0.02(+0.45%)
May 08, 2015 4.861 4.927 4.861 4.927 346,843 +0.15(+3.25%)
May 07, 2015 4.743 4.787 4.743 4.772 111,866 +0.02(+0.47%)
May 06, 2015 4.772 4.831 4.625 4.750 833,893 -0.02(-0.46%)
May 05, 2015 4.839 4.854 4.750 4.772 195,191 -0.10(-2.12%)
May 04, 2015 4.839 4.876 4.838 4.876 122,672 +0.04(+0.76%)
May 01, 2015 4.824 4.839 4.787 4.839 178,111 +0.03(+0.61%)
Apr 30, 2015 4.809 4.876 4.787 4.809 472,966 -0.04(-0.91%)
Apr 29, 2015 4.868 4.868 4.817 4.854 275,208 -0.03(-0.60%)
Apr 28, 2015 4.913 4.913 4.861 4.883 415,188 -0.03(-0.60%)
Apr 27, 2015 4.935 4.957 4.905 4.913 603,577 -0.01(-0.30%)
Apr 24, 2015 4.927 4.957 4.905 4.927 712,869 +0.08(+1.67%)
Apr 23, 2015 4.824 4.854 4.802 4.846 425,034 +0.09(+1.86%)
Apr 22, 2015 4.699 4.758 4.699 4.758 917,837 +0.23(+5.05%)
Apr 21, 2015 4.536 4.544 4.522 4.529 520,849 +0.04(+0.99%)
Apr 20, 2015 4.492 4.500 4.477 4.485 415,701 -0.06(-1.30%)
Apr 17, 2015 4.529 4.544 4.522 4.544 372,938 +0.01(+0.16%)
Apr 16, 2015 4.507 4.551 4.500 4.536 455,035 +0.04(+0.99%)
Apr 15, 2015 4.477 4.507 4.470 4.492 283,089 +0.01(+0.16%)
Apr 14, 2015 4.485 4.500 4.470 4.485 566,561 +0.00(+0.00%)
Apr 13, 2015 4.477 4.492 4.463 4.485 210,329 +0.00(+0.00%)
Apr 10, 2015 4.448 4.500 4.433 4.485 536,607 +0.02(+0.50%)
Apr 09, 2015 4.426 4.466 4.418 4.463 288,415 -0.01(-0.17%)
Apr 08, 2015 4.470 4.492 4.455 4.470 130,513 +0.05(+1.17%)
Apr 07, 2015 4.426 4.440 4.407 4.418 1,033,526 -0.04(-0.99%)
Apr 06, 2015 4.418 4.477 4.411 4.463 137,865 +0.04(+0.83%)
Apr 02, 2015 4.389 4.426 4.426 4.426 275,479 +0.06(+1.35%)
Apr 01, 2015 4.322 4.367 4.315 4.367 116,183 +0.04(+0.85%)
Mar 31, 2015 4.330 4.337 4.315 4.330 316,683 -0.08(-1.84%)
Mar 30, 2015 4.411 4.426 4.389 4.411 135,607 +0.01(+0.17%)
Mar 27, 2015 4.389 4.403 4.337 4.404 339,677 +0.07(+1.60%)
Mar 26, 2015 4.341 4.341 4.305 4.334 335,027 -0.07(-1.48%)
Mar 25, 2015 4.450 4.457 4.392 4.399 176,385 -0.05(-1.14%)
Mar 24, 2015 4.443 4.465 4.428 4.450 213,182 -0.01(-0.32%)
Mar 23, 2015 4.457 4.486 4.457 4.465 132,368 +0.01(+0.16%)
Mar 20, 2015 4.414 4.465 4.414 4.457 245,288 +0.09(+1.99%)
Mar 19, 2015 4.392 4.392 4.349 4.370 175,020 -0.03(-0.66%)
Mar 18, 2015 4.356 4.428 4.349 4.399 220,336 +0.04(+1.00%)
Mar 17, 2015 4.363 4.363 4.331 4.356 239,590 -0.01(-0.33%)
Mar 16, 2015 4.370 4.392 4.349 4.370 485,139 +0.02(+0.50%)
Mar 13, 2015 4.349 4.356 4.320 4.349 306,680 +0.00(+0.00%)
Mar 12, 2015 4.305 4.349 4.305 4.349 260,967 +0.11(+2.56%)
Mar 11, 2015 4.247 4.247 4.218 4.240 157,789 -0.01(-0.17%)
Mar 10, 2015 4.262 4.262 4.233 4.247 369,676 -0.09(-2.17%)
Mar 09, 2015 4.327 4.349 4.305 4.341 536,236 +0.04(+0.84%)
Mar 06, 2015 4.349 4.349 4.305 4.305 420,336 +0.03(+0.68%)
Mar 05, 2015 4.291 4.291 4.255 4.276 196,271 -0.02(-0.51%)
Mar 04, 2015 4.291 4.298 4.262 4.298 377,297 -0.04(-1.00%)
Mar 03, 2015 4.356 4.360 4.327 4.341 306,536 -0.07(-1.48%)
Mar 02, 2015 4.407 4.428 4.392 4.407 335,285 -0.06(-1.30%)
Feb 27, 2015 4.479 4.486 4.457 4.465 407,709 +0.01(+0.16%)
Feb 26, 2015 4.428 4.465 4.428 4.457 293,870 +0.06(+1.32%)
Feb 25, 2015 4.385 4.407 4.385 4.399 164,166 -0.02(-0.49%)
Feb 24, 2015 4.385 4.421 4.385 4.421 247,513 +0.03(+0.66%)
Feb 23, 2015 4.392 4.399 4.370 4.392 412,600 -0.06(-1.30%)
Feb 20, 2015 4.399 4.457 4.392 4.450 428,601 +0.07(+1.66%)
Feb 19, 2015 4.334 4.392 4.334 4.378 475,615 +0.12(+2.90%)
Feb 18, 2015 4.247 4.269 4.240 4.255 436,073 +0.07(+1.56%)
Feb 17, 2015 4.168 4.197 4.153 4.189 260,585 +0.09(+2.12%)
Feb 13, 2015 4.088 4.102 4.102 4.102 302,847 +0.08(+1.98%)
Feb 12, 2015 3.994 4.030 3.979 4.023 775,202 +0.02(+0.54%)
Feb 11, 2015 3.972 4.015 3.965 4.001 589,015 +0.01(+0.36%)
Feb 10, 2015 3.957 3.986 3.936 3.986 516,989 +0.07(+1.85%)
Feb 09, 2015 3.914 3.936 3.907 3.914 190,468 -0.04(-0.92%)
Feb 06, 2015 3.943 3.968 3.936 3.950 433,351 +0.04(+0.93%)
Feb 05, 2015 3.885 3.921 3.884 3.914 708,576 +0.01(+0.19%)
Feb 04, 2015 3.863 3.943 3.856 3.907 1,074,344 +0.04(+1.13%)
Feb 03, 2015 3.841 3.878 3.834 3.863 569,558 -0.02(-0.56%)
Feb 02, 2015 3.870 3.885 3.841 3.885 382,960 +0.05(+1.32%)
Jan 30, 2015 3.870 3.878 3.827 3.834 1,431,625 -0.10(-2.58%)
Jan 29, 2015 3.943 3.986 3.914 3.936 568,482 +0.12(+3.04%)
Jan 28, 2015 3.863 3.870 3.812 3.820 466,895 -0.02(-0.57%)
Jan 27, 2015 3.856 3.870 3.827 3.841 474,584 -0.04(-0.93%)
Jan 26, 2015 3.856 3.892 3.841 3.878 315,370 +0.02(+0.56%)
Jan 23, 2015 3.870 3.878 3.835 3.856 329,875 -0.01(-0.37%)
Jan 22, 2015 3.834 3.892 3.812 3.870 597,143 +0.01(+0.19%)
Jan 21, 2015 3.841 3.863 3.820 3.863 1,533,321 -0.01(-0.19%)
Jan 20, 2015 3.863 3.885 3.841 3.870 1,099,736 +0.04(+1.14%)
Jan 16, 2015 3.834 3.841 3.798 3.827 1,243,551 +0.01(+0.19%)
Jan 15, 2015 3.841 3.863 3.798 3.820 676,157 -0.04(-0.94%)
Jan 14, 2015 3.863 3.878 3.827 3.856 611,035 -0.05(-1.30%)
Jan 13, 2015 3.928 3.972 3.870 3.907 497,609 +0.02(+0.56%)
Jan 12, 2015 3.885 3.892 3.841 3.885 457,816 +0.01(+0.37%)
Jan 09, 2015 3.936 3.943 3.863 3.870 696,745 -0.15(-3.78%)
Jan 08, 2015 4.023 4.034 4.008 4.023 456,875 -0.01(-0.18%)
Jan 07, 2015 4.052 4.073 4.030 4.030 270,872 +0.05(+1.27%)
Jan 06, 2015 4.030 4.037 3.943 3.979 552,794 -0.04(-1.08%)
Jan 05, 2015 4.073 4.073 4.008 4.023 395,939 -0.10(-2.46%)
Jan 02, 2015 4.139 4.160 4.088 4.124 250,725 +0.01(+0.35%)
Dec 31, 2014 4.131 4.110 4.110 4.110 195,091 -0.02(-0.53%)
Dec 30, 2014 4.139 4.153 4.110 4.131 445,268 -0.10(-2.40%)
Dec 29, 2014 4.240 4.247 4.218 4.233 399,105 -0.07(-1.52%)
Dec 26, 2014 4.305 4.312 4.291 4.298 199,043 +0.00(+0.00%)
Dec 24, 2014 4.312 4.298 4.298 4.298 552,989 -0.05(-1.17%)
Dec 23, 2014 4.341 4.385 4.327 4.349 396,390 +0.04(+0.84%)
Dec 22, 2014 4.341 4.370 4.298 4.312 780,440 -0.04(-1.00%)
Dec 19, 2014 4.305 4.356 4.305 4.356 484,777 +0.08(+1.86%)
Dec 18, 2014 4.262 4.284 4.254 4.276 354,560 +0.03(+0.68%)
Dec 17, 2014 4.218 4.280 4.215 4.247 419,213 +0.06(+1.38%)
Dec 16, 2014 4.189 4.255 4.182 4.189 1,374,711 +0.05(+1.23%)
Dec 15, 2014 4.226 4.226 4.102 4.139 1,130,111 -0.09(-2.06%)
Dec 12, 2014 4.247 4.262 4.211 4.226 522,885 -0.07(-1.52%)
Dec 11, 2014 4.312 4.356 4.284 4.291 479,748 +0.01(+0.34%)
Dec 10, 2014 4.327 4.349 4.262 4.276 406,923 -0.07(-1.50%)
Dec 09, 2014 4.414 4.414 4.298 4.341 474,191 -0.09(-2.12%)
Dec 08, 2014 4.465 4.479 4.428 4.436 264,096 -0.07(-1.45%)
Dec 05, 2014 4.472 4.508 4.472 4.501 169,990 +0.03(+0.65%)
Dec 04, 2014 4.450 4.494 4.436 4.472 341,183 +0.01(+0.33%)
Dec 03, 2014 4.443 4.472 4.436 4.457 347,320 +0.05(+1.15%)
Dec 02, 2014 4.399 4.436 4.392 4.407 367,404 +0.01(+0.33%)
Dec 01, 2014 4.378 4.399 4.363 4.392 269,672 +0.03(+0.66%)
Nov 28, 2014 4.378 4.378 4.363 4.363 148,922 -0.02(-0.50%)
Nov 26, 2014 4.407 4.385 4.385 4.385 127,347 -0.03(-0.66%)
Nov 25, 2014 4.436 4.436 4.399 4.414 321,309 -0.03(-0.65%)
Nov 24, 2014 4.450 4.457 4.436 4.443 298,698 -0.01(-0.16%)
Nov 21, 2014 4.436 4.457 4.428 4.450 240,807 +0.07(+1.49%)
Nov 20, 2014 4.385 4.399 4.349 4.385 670,768 -0.12(-2.58%)
Nov 19, 2014 4.494 4.508 4.479 4.501 255,811 +0.06(+1.30%)
Nov 18, 2014 4.421 4.472 4.407 4.443 1,229,410 +0.01(+0.16%)
Nov 17, 2014 4.399 4.450 4.399 4.436 295,515 -0.09(-1.92%)
Nov 14, 2014 4.515 4.552 4.503 4.523 504,426 -0.04(-0.79%)
Nov 13, 2014 4.552 4.581 4.544 4.559 449,995 +0.01(+0.32%)
Nov 12, 2014 4.515 4.559 4.515 4.544 248,944 -0.01(-0.16%)
Nov 11, 2014 4.530 4.559 4.523 4.552 597,318 +0.00(+0.00%)
Nov 10, 2014 4.523 4.559 4.515 4.552 862,779 +0.08(+1.78%)
Nov 07, 2014 4.472 4.479 4.392 4.472 1,466,721 -0.06(-1.28%)
Nov 06, 2014 4.552 4.552 4.508 4.530 691,583 -0.09(-1.88%)
Nov 05, 2014 4.631 4.646 4.588 4.617 921,248 -0.04(-0.78%)
Nov 04, 2014 4.602 4.682 4.602 4.653 1,279,344 +0.02(+0.47%)
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.