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 (%)
Nov 30, 2017 4.795 4.803 4.719 4.787 587,724 +0.12(+2.57%)
Nov 29, 2017 4.667 4.683 4.635 4.667 229,473 +0.01(+0.17%)
Nov 28, 2017 4.619 4.659 4.603 4.659 214,267 +0.06(+1.22%)
Nov 27, 2017 4.603 4.619 4.603 4.603 125,647 -0.01(-0.17%)
Nov 24, 2017 4.611 4.627 4.611 4.611 72,024 +0.04(+0.88%)
Nov 22, 2017 4.563 4.587 4.547 4.571 282,187 +0.01(+0.18%)
Nov 21, 2017 4.555 4.571 4.555 4.563 126,409 +0.03(+0.71%)
Nov 20, 2017 4.531 4.539 4.515 4.531 172,460 +0.00(+0.00%)
Nov 17, 2017 4.563 4.563 4.515 4.531 184,570 -0.04(-0.88%)
Nov 16, 2017 4.563 4.579 4.547 4.571 334,082 +0.06(+1.24%)
Nov 15, 2017 4.474 4.539 4.466 4.515 197,153 -0.06(-1.23%)
Nov 14, 2017 4.571 4.595 4.539 4.571 214,982 +0.00(+0.00%)
Nov 13, 2017 4.539 4.586 4.539 4.571 232,660 -0.09(-1.89%)
Nov 10, 2017 4.675 4.675 4.635 4.659 337,760 -0.08(-1.69%)
Nov 09, 2017 4.715 4.739 4.651 4.739 324,376 -0.04(-0.84%)
Nov 08, 2017 4.747 4.779 4.731 4.779 600,448 +0.10(+2.23%)
Nov 07, 2017 4.651 4.699 4.651 4.675 584,255 +0.13(+2.82%)
Nov 06, 2017 4.563 4.563 4.499 4.547 261,095 -0.02(-0.53%)
Nov 03, 2017 4.571 4.571 4.547 4.571 252,289 +0.00(+0.00%)
Nov 02, 2017 4.555 4.579 4.531 4.571 236,371 -0.04(-0.87%)
Nov 01, 2017 4.595 4.611 4.587 4.611 582,947 +0.10(+2.13%)
Oct 31, 2017 4.595 4.595 4.499 4.515 1,180,394 -0.10(-2.08%)
Oct 30, 2017 4.699 4.707 4.611 4.611 283,034 -0.10(-2.21%)
Oct 27, 2017 4.739 4.747 4.691 4.715 266,530 -0.06(-1.17%)
Oct 26, 2017 4.731 4.771 4.731 4.771 6,888,484 +0.18(+3.83%)
Oct 25, 2017 4.595 4.619 4.539 4.595 484,408 -0.02(-0.35%)
Oct 24, 2017 4.611 4.635 4.611 4.611 148,032 -0.02(-0.35%)
Oct 23, 2017 4.643 4.659 4.619 4.627 164,877 -0.01(-0.17%)
Oct 20, 2017 4.611 4.643 4.611 4.635 144,802 +0.02(+0.35%)
Oct 19, 2017 4.603 4.627 4.595 4.619 203,390 -0.02(-0.52%)
Oct 18, 2017 4.643 4.655 4.635 4.643 124,474 +0.01(+0.17%)
Oct 17, 2017 4.683 4.683 4.635 4.635 140,567 -0.10(-2.03%)
Oct 16, 2017 4.715 4.739 4.699 4.731 672,057 +0.11(+2.43%)
Oct 13, 2017 4.643 4.683 4.619 4.619 526,648 +0.01(+0.17%)
Oct 12, 2017 4.587 4.619 4.579 4.611 2,072,249 +0.03(+0.70%)
Oct 11, 2017 4.507 4.603 4.507 4.579 1,960,285 +0.07(+1.60%)
Oct 10, 2017 4.507 4.507 4.482 4.507 121,467 -0.03(-0.71%)
Oct 09, 2017 4.531 4.551 4.523 4.539 84,086 +0.02(+0.53%)
Oct 06, 2017 4.507 4.547 4.507 4.515 242,097 +0.03(+0.71%)
Oct 05, 2017 4.474 4.503 4.434 4.482 372,816 +0.01(+0.18%)
Oct 04, 2017 4.482 4.499 4.466 4.474 108,260 -0.02(-0.36%)
Oct 03, 2017 4.474 4.491 4.450 4.491 179,829 +0.02(+0.36%)
Oct 02, 2017 4.466 4.482 4.442 4.474 146,834 +0.02(+0.36%)
Sep 29, 2017 4.458 4.466 4.418 4.458 251,034 +0.02(+0.36%)
Sep 28, 2017 4.434 4.442 4.402 4.442 339,490 -0.00(-0.00%)
Sep 27, 2017 4.474 4.474 4.427 4.443 260,668 -0.02(-0.35%)
Sep 26, 2017 4.443 4.466 4.419 4.458 153,511 +0.04(+0.89%)
Sep 25, 2017 4.427 4.444 4.403 4.419 257,499 -0.01(-0.18%)
Sep 22, 2017 4.403 4.427 4.403 4.427 101,818 +0.02(+0.54%)
Sep 21, 2017 4.435 4.443 4.395 4.403 202,418 -0.11(-2.45%)
Sep 20, 2017 4.498 4.529 4.474 4.514 296,459 +0.09(+1.96%)
Sep 19, 2017 4.419 4.437 4.411 4.427 159,413 +0.03(+0.72%)
Sep 18, 2017 4.411 4.411 4.387 4.395 195,037 +0.01(+0.18%)
Sep 15, 2017 4.379 4.395 4.364 4.387 160,724 +0.07(+1.65%)
Sep 14, 2017 4.316 4.316 4.293 4.316 160,486 -0.04(-0.91%)
Sep 13, 2017 4.340 4.372 4.340 4.356 204,847 +0.05(+1.10%)
Sep 12, 2017 4.285 4.332 4.277 4.308 192,015 +0.04(+0.92%)
Sep 11, 2017 4.237 4.277 4.230 4.269 441,589 +0.08(+1.88%)
Sep 08, 2017 4.206 4.206 4.166 4.190 346,734 +0.02(+0.38%)
Sep 07, 2017 4.222 4.230 4.166 4.174 346,385 -0.06(-1.49%)
Sep 06, 2017 4.237 4.245 4.214 4.237 276,045 -0.04(-0.92%)
Sep 05, 2017 4.285 4.301 4.253 4.277 341,822 -0.10(-2.34%)
Sep 01, 2017 4.403 4.403 4.372 4.379 168,732 -0.01(-0.18%)
Aug 31, 2017 4.387 4.411 4.372 4.387 231,659 +0.02(+0.36%)
Aug 30, 2017 4.340 4.387 4.340 4.372 3,820,042 -0.02(-0.54%)
Aug 29, 2017 4.332 4.403 4.324 4.395 421,800 +0.02(+0.54%)
Aug 28, 2017 4.403 4.403 4.348 4.372 253,959 -0.03(-0.72%)
Aug 25, 2017 4.411 4.419 4.395 4.403 211,663 +0.01(+0.18%)
Aug 24, 2017 4.411 4.411 4.379 4.395 161,502 -0.09(-1.94%)
Aug 23, 2017 4.490 4.514 4.482 4.482 122,300 -0.03(-0.70%)
Aug 22, 2017 4.498 4.537 4.474 4.514 150,682 +0.05(+1.06%)
Aug 21, 2017 4.458 4.470 4.443 4.466 323,230 -0.08(-1.74%)
Aug 18, 2017 4.506 4.553 4.474 4.545 220,239 -0.01(-0.17%)
Aug 17, 2017 4.585 4.585 4.529 4.553 235,628 -0.04(-0.86%)
Aug 16, 2017 4.585 4.600 4.585 4.592 106,397 +0.01(+0.17%)
Aug 15, 2017 4.600 4.600 4.553 4.585 216,257 +0.01(+0.17%)
Aug 14, 2017 4.553 4.585 4.553 4.577 279,849 +0.06(+1.22%)
Aug 11, 2017 4.482 4.529 4.482 4.521 361,745 +0.03(+0.70%)
Aug 10, 2017 4.616 4.616 4.482 4.490 299,740 -0.16(-3.40%)
Aug 09, 2017 4.656 4.664 4.616 4.648 236,152 -0.02(-0.51%)
Aug 08, 2017 4.671 4.695 4.656 4.671 92,547 +0.00(+0.00%)
Aug 07, 2017 4.664 4.679 4.664 4.671 70,525 +0.02(+0.34%)
Aug 04, 2017 4.671 4.687 4.656 4.656 122,607 +0.01(+0.17%)
Aug 03, 2017 4.664 4.664 4.640 4.648 92,878 -0.01(-0.17%)
Aug 02, 2017 4.671 4.687 4.632 4.656 212,916 -0.07(-1.50%)
Aug 01, 2017 4.742 4.750 4.727 4.727 149,265 +0.02(+0.33%)
Jul 31, 2017 4.703 4.719 4.679 4.711 299,320 +0.02(+0.51%)
Jul 28, 2017 4.703 4.711 4.664 4.687 247,312 -0.02(-0.34%)
Jul 27, 2017 4.703 4.711 4.671 4.703 137,506 +0.00(+0.00%)
Jul 26, 2017 4.703 4.727 4.695 4.703 138,246 +0.02(+0.51%)
Jul 25, 2017 4.664 4.687 4.664 4.679 243,505 +0.02(+0.51%)
Jul 24, 2017 4.656 4.671 4.640 4.656 168,342 -0.02(-0.51%)
Jul 21, 2017 4.703 4.703 4.671 4.679 194,481 -0.02(-0.50%)
Jul 20, 2017 4.703 4.742 4.703 4.703 144,721 +0.05(+1.02%)
Jul 19, 2017 4.648 4.664 4.640 4.656 180,930 -0.02(-0.51%)
Jul 18, 2017 4.679 4.687 4.664 4.679 148,163 +0.02(+0.51%)
Jul 17, 2017 4.656 4.679 4.624 4.656 175,181 +0.00(+0.00%)
Jul 14, 2017 4.671 4.679 4.632 4.656 151,772 -0.02(-0.51%)
Jul 13, 2017 4.656 4.695 4.648 4.679 210,230 +0.01(+0.17%)
Jul 12, 2017 4.679 4.703 4.664 4.671 227,248 +0.03(+0.68%)
Jul 11, 2017 4.632 4.656 4.616 4.640 257,852 +0.04(+0.86%)
Jul 10, 2017 4.608 4.616 4.592 4.600 167,484 +0.02(+0.34%)
Jul 07, 2017 4.608 4.608 4.569 4.585 276,464 -0.04(-0.85%)
Jul 06, 2017 4.664 4.671 4.616 4.624 257,162 -0.08(-1.68%)
Jul 05, 2017 4.703 4.719 4.687 4.703 361,128 -0.07(-1.49%)
Jul 03, 2017 4.774 4.782 4.766 4.774 144,971 +0.01(+0.17%)
Jun 30, 2017 4.766 4.786 4.757 4.766 247,478 -0.02(-0.33%)
Jun 29, 2017 4.829 4.853 4.746 4.782 262,799 -0.02(-0.49%)
Jun 28, 2017 4.742 4.813 4.742 4.806 251,554 +0.08(+1.67%)
Jun 27, 2017 4.798 4.806 4.727 4.727 914,795 -0.03(-0.66%)
Jun 26, 2017 4.774 4.798 4.750 4.758 307,127 -0.09(-1.79%)
Jun 23, 2017 4.837 4.853 4.813 4.845 150,305 +0.02(+0.49%)
Jun 22, 2017 4.798 4.837 4.790 4.821 136,890 +0.00(+0.00%)
Jun 21, 2017 4.821 4.837 4.798 4.821 111,775 -0.05(-0.97%)
Jun 20, 2017 4.884 4.892 4.845 4.869 167,062 -0.02(-0.32%)
Jun 19, 2017 4.877 4.892 4.861 4.884 229,279 -0.02(-0.32%)
Jun 16, 2017 4.869 4.900 4.806 4.900 208,038 +0.13(+2.64%)
Jun 15, 2017 4.766 4.782 4.742 4.774 214,514 -0.13(-2.73%)
Jun 14, 2017 4.908 4.916 4.861 4.908 193,090 -0.03(-0.64%)
Jun 13, 2017 4.916 4.940 4.908 4.940 316,124 +0.01(+0.16%)
Jun 12, 2017 4.900 4.940 4.892 4.932 216,788 +0.04(+0.81%)
Jun 09, 2017 4.916 4.932 4.865 4.892 259,030 -0.04(-0.80%)
Jun 08, 2017 4.924 4.948 4.924 4.932 253,231 -0.04(-0.79%)
Jun 07, 2017 4.924 4.987 4.924 4.971 250,638 +0.09(+1.78%)
Jun 06, 2017 4.861 4.912 4.837 4.884 683,234 -0.02(-0.32%)
Jun 05, 2017 4.908 4.940 4.877 4.900 289,050 -0.09(-1.90%)
Jun 02, 2017 4.948 5.003 4.924 4.995 197,324 +0.24(+4.98%)
Jun 01, 2017 4.750 4.766 4.735 4.758 230,038 +0.03(+0.67%)
May 31, 2017 4.750 4.750 4.664 4.727 361,456 -0.04(-0.83%)
May 30, 2017 4.782 4.794 4.742 4.766 374,019 -0.02(-0.49%)
May 26, 2017 4.735 4.790 4.735 4.790 166,651 +0.04(+0.83%)
May 25, 2017 4.750 4.758 4.719 4.750 266,145 -0.03(-0.66%)
May 24, 2017 4.782 4.782 4.750 4.782 148,740 +0.01(+0.17%)
May 23, 2017 4.782 4.794 4.758 4.774 157,163 -0.07(-1.47%)
May 22, 2017 4.813 4.845 4.798 4.845 117,274 +0.05(+0.99%)
May 19, 2017 4.798 4.813 4.782 4.798 280,356 +0.09(+2.01%)
May 18, 2017 4.664 4.727 4.640 4.703 358,525 -0.04(-0.83%)
May 17, 2017 4.790 4.790 4.719 4.742 405,156 -0.15(-3.06%)
May 16, 2017 4.916 4.924 4.861 4.892 201,217 -0.04(-0.80%)
May 15, 2017 4.900 4.940 4.900 4.932 239,203 +0.07(+1.46%)
May 12, 2017 4.869 4.869 4.853 4.861 168,750 +0.02(+0.33%)
May 11, 2017 4.869 4.869 4.829 4.845 373,756 -0.03(-0.65%)
May 10, 2017 4.869 4.900 4.829 4.877 532,147 -0.01(-0.16%)
May 09, 2017 4.908 4.916 4.877 4.884 170,229 -0.06(-1.12%)
May 08, 2017 4.924 4.955 4.904 4.940 182,363 +0.07(+1.46%)
May 05, 2017 4.884 4.884 4.837 4.869 263,122 +0.00(+0.00%)
May 04, 2017 4.845 4.869 4.845 4.869 131,287 +0.02(+0.33%)
May 03, 2017 4.837 4.869 4.790 4.853 276,637 +0.00(+0.00%)
May 02, 2017 4.813 4.861 4.813 4.853 758,566 +0.09(+1.82%)
May 01, 2017 4.782 4.790 4.743 4.766 250,486 +0.00(+0.00%)
Apr 28, 2017 4.766 4.782 4.742 4.766 346,075 -0.34(-6.65%)
Apr 27, 2017 5.074 5.145 5.042 5.105 431,275 +0.17(+3.35%)
Apr 26, 2017 4.948 4.971 4.932 4.940 121,715 -0.01(-0.16%)
Apr 25, 2017 4.932 4.971 4.916 4.948 186,246 +0.11(+2.28%)
Apr 24, 2017 4.837 4.861 4.806 4.837 209,692 -0.01(-0.16%)
Apr 21, 2017 4.837 4.877 4.837 4.845 181,014 +0.04(+0.82%)
Apr 20, 2017 4.790 4.821 4.790 4.806 222,611 +0.06(+1.16%)
Apr 19, 2017 4.766 4.774 4.727 4.750 200,995 +0.02(+0.33%)
Apr 18, 2017 4.735 4.740 4.671 4.735 248,418 +0.01(+0.17%)
Apr 17, 2017 4.727 4.742 4.719 4.727 251,547 +0.10(+2.22%)
Apr 13, 2017 4.656 4.671 4.616 4.624 198,863 -0.08(-1.68%)
Apr 12, 2017 4.719 4.719 4.671 4.703 117,678 -0.04(-0.83%)
Apr 11, 2017 4.735 4.758 4.703 4.742 185,274 +0.02(+0.33%)
Apr 10, 2017 4.695 4.742 4.695 4.727 92,931 +0.00(+0.00%)
Apr 07, 2017 4.758 4.758 4.703 4.727 250,150 +0.06(+1.35%)
Apr 06, 2017 4.671 4.671 4.624 4.664 486,552 -0.09(-1.99%)
Apr 05, 2017 4.821 4.821 4.750 4.758 184,273 -0.06(-1.31%)
Apr 04, 2017 4.829 4.837 4.809 4.821 302,515 -0.10(-2.08%)
Apr 03, 2017 4.932 4.932 4.877 4.924 126,665 -0.02(-0.48%)
Mar 31, 2017 4.940 4.963 4.936 4.948 164,578 -0.06(-1.26%)
Mar 30, 2017 4.995 5.019 4.995 5.011 299,241 -0.03(-0.63%)
Mar 29, 2017 5.042 5.066 5.026 5.042 207,890 -0.02(-0.49%)
Mar 28, 2017 4.966 5.067 4.950 5.067 149,974 +0.11(+2.19%)
Mar 27, 2017 4.927 4.966 4.896 4.958 179,626 -0.09(-1.69%)
Mar 24, 2017 5.005 5.059 5.005 5.044 152,287 +0.08(+1.56%)
Mar 23, 2017 4.966 5.005 4.950 4.966 153,084 -0.02(-0.47%)
Mar 22, 2017 4.981 5.013 4.919 4.989 202,876 -0.05(-0.93%)
Mar 21, 2017 5.168 5.176 5.028 5.036 176,656 -0.12(-2.41%)
Mar 20, 2017 5.183 5.215 5.160 5.160 114,056 -0.04(-0.75%)
Mar 17, 2017 5.207 5.215 5.160 5.199 309,741 +0.03(+0.60%)
Mar 16, 2017 5.183 5.207 5.137 5.168 183,888 +0.02(+0.30%)
Mar 15, 2017 5.114 5.152 5.106 5.152 110,561 +0.05(+1.07%)
Mar 14, 2017 5.121 5.121 5.075 5.098 121,051 -0.06(-1.20%)
Mar 13, 2017 5.137 5.168 5.129 5.160 107,688 +0.00(+0.00%)
Mar 10, 2017 5.199 5.199 5.133 5.160 141,060 +0.12(+2.47%)
Mar 09, 2017 5.013 5.036 5.005 5.036 88,835 +0.05(+0.93%)
Mar 08, 2017 5.005 5.044 4.981 4.989 148,028 -0.07(-1.38%)
Mar 07, 2017 5.028 5.067 5.028 5.059 92,980 +0.00(+0.00%)
Mar 06, 2017 5.098 5.098 5.051 5.059 135,292 -0.05(-1.06%)
Mar 03, 2017 5.106 5.145 5.106 5.114 147,498 +0.02(+0.31%)
Mar 02, 2017 5.152 5.152 5.083 5.098 143,551 -0.06(-1.20%)
Mar 01, 2017 5.137 5.176 5.121 5.160 738,116 +0.12(+2.31%)
Feb 28, 2017 5.028 5.059 5.028 5.044 99,681 +0.02(+0.31%)
Feb 27, 2017 5.013 5.028 4.989 5.028 73,020 -0.02(-0.46%)
Feb 24, 2017 5.051 5.059 5.020 5.051 87,112 -0.03(-0.61%)
Feb 23, 2017 5.059 5.094 5.059 5.082 185,789 -0.09(-1.65%)
Feb 22, 2017 5.137 5.168 5.129 5.168 159,990 -0.05(-0.89%)
Feb 21, 2017 5.191 5.222 5.160 5.215 368,633 +0.06(+1.21%)
Feb 17, 2017 5.152 5.152 5.152 0 -0.05(-1.04%)
Feb 16, 2017 5.183 5.230 5.183 5.207 143,728 +0.00(+0.00%)
Feb 15, 2017 5.176 5.215 5.168 5.207 199,502 +0.02(+0.45%)
Feb 14, 2017 5.129 5.199 5.129 5.183 2,393,273 -0.07(-1.33%)
Feb 13, 2017 5.199 5.285 5.176 5.253 1,565,238 +0.05(+0.90%)
Feb 10, 2017 5.191 5.207 5.176 5.207 94,430 +0.02(+0.30%)
Feb 09, 2017 5.152 5.199 5.129 5.191 156,988 +0.04(+0.75%)
Feb 08, 2017 5.137 5.152 5.114 5.152 110,504 +0.02(+0.45%)
Feb 07, 2017 5.137 5.145 5.098 5.129 101,180 +0.00(+0.00%)
Feb 06, 2017 5.090 5.137 5.075 5.129 200,215 +0.00(+0.00%)
Feb 03, 2017 5.082 5.137 5.067 5.129 306,278 +0.07(+1.38%)
Feb 02, 2017 5.005 5.059 4.950 5.059 800,001 +0.12(+2.52%)
Feb 01, 2017 4.974 4.974 4.927 4.935 780,418 +0.13(+2.75%)
Jan 31, 2017 4.826 4.857 4.772 4.803 176,565 -0.02(-0.32%)
Jan 30, 2017 4.842 4.842 4.764 4.818 326,319 -0.03(-0.64%)
Jan 27, 2017 4.919 4.919 4.849 4.849 85,135 -0.15(-2.95%)
Jan 26, 2017 5.005 5.012 4.966 4.997 154,009 +0.16(+3.38%)
Jan 25, 2017 4.779 4.842 4.764 4.834 200,031 +0.06(+1.30%)
Jan 24, 2017 4.725 4.772 4.694 4.772 190,938 +0.03(+0.66%)
Jan 23, 2017 4.725 4.741 4.704 4.741 53,805 +0.02(+0.33%)
Jan 20, 2017 4.725 4.741 4.702 4.725 67,969 +0.02(+0.50%)
Jan 19, 2017 4.717 4.725 4.678 4.702 125,024 +0.00(+0.00%)
Jan 18, 2017 4.671 4.706 4.663 4.702 122,878 +0.07(+1.51%)
Jan 17, 2017 4.671 4.702 4.616 4.632 218,847 -0.10(-2.13%)
Jan 13, 2017 4.733 4.733 4.733 0 +0.04(+0.83%)
Jan 12, 2017 4.694 4.702 4.647 4.694 116,999 +0.01(+0.17%)
Jan 11, 2017 4.647 4.698 4.647 4.686 130,043 +0.06(+1.34%)
Jan 10, 2017 4.616 4.647 4.608 4.624 108,843 -0.02(-0.33%)
Jan 09, 2017 4.686 4.686 4.639 4.639 139,191 -0.05(-1.16%)
Jan 06, 2017 4.694 4.706 4.671 4.694 196,194 -0.03(-0.66%)
Jan 05, 2017 4.686 4.733 4.659 4.725 238,786 +0.01(+0.16%)
Jan 04, 2017 4.678 4.725 4.671 4.717 231,915 +0.10(+2.19%)
Jan 03, 2017 4.632 4.663 4.546 4.616 636,820 +0.03(+0.68%)
Dec 30, 2016 4.585 4.585 4.585 0 +0.02(+0.51%)
Dec 29, 2016 4.562 4.585 4.531 4.562 180,530 -0.05(-1.18%)
Dec 28, 2016 4.647 4.655 4.601 4.616 165,226 -0.06(-1.33%)
Dec 27, 2016 4.671 4.686 4.655 4.678 169,627 -0.05(-0.99%)
Dec 23, 2016 4.725 4.725 4.725 0 +0.02(+0.33%)
Dec 22, 2016 4.725 4.725 4.698 4.709 179,508 -0.04(-0.82%)
Dec 21, 2016 4.741 4.756 4.717 4.748 210,236 -0.07(-1.45%)
Dec 20, 2016 4.795 4.834 4.772 4.818 293,211 -0.02(-0.32%)
Dec 19, 2016 4.857 4.857 4.818 4.834 155,338 -0.03(-0.64%)
Dec 16, 2016 4.927 4.927 4.849 4.865 232,342 -0.12(-2.49%)
Dec 15, 2016 4.966 5.005 4.943 4.989 314,000 -0.06(-1.23%)
Dec 14, 2016 5.051 5.106 5.005 5.051 335,431 +0.04(+0.78%)
Dec 13, 2016 4.997 5.016 4.958 5.013 253,529 +0.02(+0.47%)
Dec 12, 2016 5.114 5.114 4.974 4.989 303,886 -0.24(-4.61%)
Dec 09, 2016 5.222 5.261 5.191 5.230 383,248 +0.19(+3.86%)
Dec 08, 2016 4.997 5.051 4.989 5.036 309,378 +0.19(+3.85%)
Dec 07, 2016 4.818 4.857 4.795 4.849 139,170 +0.08(+1.63%)
Dec 06, 2016 4.733 4.779 4.725 4.772 196,828 +0.11(+2.33%)
Dec 05, 2016 4.663 4.671 4.593 4.663 362,931 +0.08(+1.69%)
Dec 02, 2016 4.577 4.608 4.570 4.585 866,772 +0.19(+4.24%)
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.