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

Nomura Holdings Inc ADR (NY: NMR )

6.170 -0.030 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 28, 2003 11.43 11.49 11.41 11.41 39,324 -0.09(-0.81%)
Nov 26, 2003 11.44 11.54 11.40 11.50 79,347 +0.06(+0.50%)
Nov 25, 2003 11.25 11.53 11.23 11.45 128,887 +0.34(+3.02%)
Nov 24, 2003 10.93 11.20 10.93 11.11 88,444 +0.04(+0.39%)
Nov 21, 2003 10.90 11.08 10.88 11.07 72,770 +0.16(+1.44%)
Nov 20, 2003 10.93 11.00 10.73 10.91 181,646 +0.05(+0.46%)
Nov 19, 2003 10.61 10.93 10.61 10.86 98,660 -0.18(-1.62%)
Nov 18, 2003 10.93 11.15 10.83 11.04 274,568 +0.16(+1.44%)
Nov 17, 2003 10.82 10.91 10.65 10.88 301,438 -0.51(-4.51%)
Nov 14, 2003 11.38 11.44 11.33 11.40 93,062 +0.02(+0.19%)
Nov 13, 2003 11.43 11.43 11.25 11.38 93,062 -0.06(-0.50%)
Nov 12, 2003 11.31 11.50 11.18 11.43 148,060 +0.14(+1.27%)
Nov 11, 2003 11.19 11.33 11.18 11.29 110,275 -0.33(-2.83%)
Nov 10, 2003 11.72 11.74 11.64 11.62 109,295 -0.39(-3.27%)
Nov 07, 2003 11.92 12.14 11.92 12.01 74,869 +0.06(+0.54%)
Nov 06, 2003 11.82 11.95 11.80 11.95 155,617 -0.34(-2.79%)
Nov 05, 2003 12.51 12.58 12.22 12.29 49,400 -0.13(-1.04%)
Nov 04, 2003 12.51 12.58 12.45 12.42 132,639 -0.13(-1.02%)
Nov 03, 2003 12.33 12.63 12.33 12.55 113,522 +0.22(+1.80%)
Oct 31, 2003 12.47 12.47 12.26 12.33 78,368 -0.56(-4.38%)
Oct 30, 2003 12.72 12.78 12.72 12.89 68,852 +0.20(+1.58%)
Oct 29, 2003 12.69 12.71 12.68 12.69 68,292 +0.01(+0.11%)
Oct 28, 2003 12.51 12.71 12.51 12.68 95,861 +0.37(+3.02%)
Oct 27, 2003 12.36 12.36 12.14 12.30 65,353 +0.14(+1.12%)
Oct 24, 2003 11.97 12.20 11.97 12.17 145,541 +0.29(+2.41%)
Oct 23, 2003 11.58 12.02 11.58 11.88 220,550 -0.46(-3.76%)
Oct 22, 2003 12.68 12.68 12.24 12.35 202,777 -0.62(-4.79%)
Oct 21, 2003 12.93 12.99 12.91 12.97 187,104 -0.61(-4.47%)
Oct 20, 2003 12.83 13.66 13.43 13.58 189,763 +0.75(+5.85%)
Oct 17, 2003 12.92 12.92 12.78 12.83 83,266 +0.07(+0.56%)
Oct 16, 2003 12.16 12.76 12.45 12.76 164,573 +0.59(+4.88%)
Oct 15, 2003 12.22 12.37 12.15 12.16 109,295 -0.44(-3.46%)
Oct 14, 2003 12.36 12.60 12.32 12.60 139,103 +0.11(+0.86%)
Oct 13, 2003 12.41 12.55 12.45 12.49 138,264 +0.08(+0.63%)
Oct 10, 2003 12.28 12.51 12.26 12.41 464,332 +0.24(+2.00%)
Oct 09, 2003 12.06 12.34 12.06 12.17 398,278 +0.11(+0.89%)
Oct 08, 2003 0.7146 12.17 11.99 12.06 74,729 -0.12(-1.00%)
Oct 07, 2003 12.20 12.22 12.11 12.18 61,715 -0.02(-0.18%)
Oct 06, 2003 12.36 12.36 12.00 12.20 130,427 -0.26(-2.12%)
Oct 03, 2003 12.58 12.60 12.46 12.47 203,477 +0.14(+1.16%)
Oct 02, 2003 12.26 12.33 12.23 12.33 293,741 +0.29(+2.37%)
Oct 01, 2003 11.75 11.97 11.75 12.04 281,286 +0.58(+5.05%)
Sep 30, 2003 11.65 11.65 11.46 11.46 75,849 -0.35(-2.96%)
Sep 29, 2003 11.69 11.84 11.59 11.81 78,648 +0.01(+0.12%)
Sep 26, 2003 11.56 11.81 11.63 11.80 130,287 +0.24(+2.04%)
Sep 25, 2003 11.60 11.62 11.51 11.56 106,496 +0.20(+1.76%)
Sep 24, 2003 11.60 11.60 11.33 11.36 155,617 -0.38(-3.23%)
Sep 23, 2003 11.68 11.77 11.61 11.74 53,598 +0.06(+0.55%)
Sep 22, 2003 11.55 11.71 11.55 11.68 92,362 -0.19(-1.57%)
Sep 19, 2003 11.86 11.89 11.73 11.86 96,421 -0.06(-0.54%)
Sep 18, 2003 11.87 11.95 11.84 11.93 109,015 +0.05(+0.42%)
Sep 17, 2003 11.87 12.10 11.80 11.88 356,016 -0.25(-2.06%)
Sep 16, 2003 11.79 12.13 11.78 12.13 116,852 +0.86(+7.68%)
Sep 15, 2003 11.33 11.38 11.23 11.26 109,435 +0.01(+0.13%)
Sep 12, 2003 11.43 11.43 11.21 11.25 55,557 +0.01(+0.06%)
Sep 11, 2003 11.18 11.27 11.11 11.24 123,849 -0.12(-1.07%)
Sep 10, 2003 11.50 11.58 11.30 11.36 163,873 -0.24(-2.09%)
Sep 09, 2003 11.63 11.65 11.54 11.60 130,147 +0.21(+1.82%)
Sep 08, 2003 11.30 11.43 11.29 11.40 82,286 +0.14(+1.21%)
Sep 05, 2003 11.33 11.33 11.15 11.26 167,512 -0.14(-1.19%)
Sep 04, 2003 11.18 11.40 11.18 11.40 142,042 -0.12(-1.05%)
Sep 03, 2003 11.43 11.65 11.43 11.52 293,041 +0.19(+1.70%)
Sep 02, 2003 11.17 11.35 11.17 11.33 305,916 +0.86(+8.19%)
Aug 29, 2003 10.50 10.53 10.43 10.47 161,914 +0.11(+1.10%)
Aug 28, 2003 10.36 10.40 10.27 10.35 150,579 -0.16(-1.50%)
Aug 27, 2003 10.48 10.61 10.48 10.51 340,902 -0.02(-0.20%)
Aug 26, 2003 10.35 10.53 10.29 10.53 427,527 +0.23(+2.22%)
Aug 25, 2003 10.22 10.42 10.22 10.30 227,547 -0.40(-3.74%)
Aug 22, 2003 10.72 10.83 10.65 10.70 280,026 -0.16(-1.45%)
Aug 21, 2003 10.70 10.88 10.70 10.86 256,936 +0.41(+3.90%)
Aug 20, 2003 10.50 10.56 10.45 10.45 69,691 -0.01(-0.07%)
Aug 19, 2003 10.40 10.49 10.40 10.46 436,623 -0.17(-1.61%)
Aug 18, 2003 10.36 10.79 10.33 10.63 576,286 +0.41(+4.06%)
Aug 15, 2003 10.11 10.29 10.11 10.22 281,286 +0.11(+1.06%)
Aug 14, 2003 9.833 10.14 9.825 10.11 108,176 +0.33(+3.36%)
Aug 13, 2003 9.618 9.875 9.590 9.783 160,515 +0.37(+3.95%)
Aug 12, 2003 9.404 9.504 9.382 9.411 42,542 +0.01(+0.08%)
Aug 11, 2003 9.361 9.432 9.289 9.404 29,528 +0.24(+2.65%)
Aug 08, 2003 9.111 9.211 9.111 9.161 72,070 +0.21(+2.40%)
Aug 07, 2003 8.932 9.039 8.868 8.946 297,519 -0.03(-0.32%)
Aug 06, 2003 8.896 8.996 8.825 8.975 55,697 -0.06(-0.71%)
Aug 05, 2003 9.218 9.218 8.932 9.039 70,531 -0.19(-2.01%)
Aug 04, 2003 9.182 9.232 8.968 9.225 73,890 -0.17(-1.83%)
Aug 01, 2003 9.468 9.468 9.311 9.397 97,260 -0.34(-3.52%)
Jul 31, 2003 9.690 10.15 9.690 9.740 237,763 +0.05(+0.52%)
Jul 30, 2003 9.718 9.761 9.654 9.690 62,694 -0.21(-2.16%)
Jul 29, 2003 10.14 10.14 9.883 9.904 135,325 -0.24(-2.39%)
Jul 28, 2003 10.09 10.20 10.08 10.15 886,821 -0.11(-1.11%)
Jul 25, 2003 9.890 10.36 9.890 10.26 360,494 +0.44(+4.51%)
Jul 24, 2003 9.911 10.02 9.818 9.818 183,325 +0.17(+1.78%)
Jul 23, 2003 9.611 9.775 9.611 9.647 227,547 +0.11(+1.12%)
Jul 22, 2003 9.418 9.611 9.404 9.540 308,015 +0.08(+0.83%)
Jul 21, 2003 9.575 9.575 9.375 9.461 91,103 -0.07(-0.75%)
Jul 18, 2003 9.432 9.611 9.432 9.532 86,205 +0.05(+0.53%)
Jul 17, 2003 9.618 9.618 9.361 9.482 58,076 -0.24(-2.50%)
Jul 16, 2003 9.925 9.940 9.647 9.725 145,960 -0.13(-1.31%)
Jul 15, 2003 10.00 10.06 9.825 9.854 116,432 +0.02(+0.22%)
Jul 14, 2003 9.718 9.975 9.718 9.833 198,299 +0.09(+0.88%)
Jul 11, 2003 9.711 9.861 9.625 9.747 129,167 -0.14(-1.37%)
Jul 10, 2003 10.13 10.20 9.883 9.883 249,798 -0.36(-3.49%)
Jul 09, 2003 10.24 10.36 10.18 10.24 108,875 -0.29(-2.72%)
Jul 08, 2003 10.40 10.53 10.37 10.53 140,643 +0.02(+0.20%)
Jul 07, 2003 10.43 10.72 10.43 10.50 419,550 +0.41(+4.11%)
Jul 03, 2003 10.00 10.39 9.997 10.09 417,031 -0.15(-1.47%)
Jul 02, 2003 10.03 10.33 10.00 10.24 280,726 +0.77(+8.15%)
Jul 01, 2003 9.325 9.504 9.182 9.468 130,847 +0.31(+3.43%)
Jun 30, 2003 9.147 9.239 9.039 9.154 57,516 +0.11(+1.18%)
Jun 27, 2003 9.018 9.161 9.018 9.047 59,056 +0.11(+1.28%)
Jun 26, 2003 8.696 8.961 8.696 8.932 45,201 +0.32(+3.73%)
Jun 25, 2003 8.739 8.789 8.611 8.611 76,129 -0.06(-0.66%)
Jun 24, 2003 8.739 8.775 8.539 8.668 173,809 -0.50(-5.46%)
Jun 23, 2003 9.304 9.325 9.039 9.168 253,997 +0.27(+3.05%)
Jun 20, 2003 8.932 8.968 8.825 8.896 32,047 +0.19(+2.13%)
Jun 19, 2003 8.932 8.932 8.711 8.711 27,708 -0.15(-1.69%)
Jun 18, 2003 8.825 8.925 8.711 8.861 65,913 +0.11(+1.22%)
Jun 17, 2003 8.518 8.796 8.518 8.754 16,933 +0.23(+2.68%)
Jun 16, 2003 8.396 8.575 8.396 8.525 68,992 -0.15(-1.73%)
Jun 13, 2003 8.732 8.732 8.611 8.675 19,312 -0.14(-1.54%)
Jun 12, 2003 8.653 8.868 8.653 8.811 47,580 +0.14(+1.65%)
Jun 11, 2003 8.575 8.689 8.539 8.668 297,799 +0.27(+3.23%)
Jun 10, 2003 8.468 8.503 8.361 8.396 27,988 +0.04(+0.43%)
Jun 09, 2003 8.418 8.468 8.361 8.361 197,040 +0.13(+1.56%)
Jun 06, 2003 8.375 8.396 8.218 8.232 41,843 -0.03(-0.35%)
Jun 05, 2003 8.110 8.289 8.110 8.260 21,691 +0.15(+1.85%)
Jun 04, 2003 8.060 8.160 8.003 8.110 89,983 +0.30(+3.84%)
Jun 03, 2003 7.753 7.810 7.682 7.810 84,105 +0.04(+0.46%)
Jun 02, 2003 7.789 7.932 7.725 7.775 94,181 +0.31(+4.21%)
May 30, 2003 7.417 7.489 7.374 7.460 49,539 -0.17(-2.25%)
May 29, 2003 7.553 7.660 7.517 7.632 66,892 +0.17(+2.30%)
May 28, 2003 7.632 7.632 7.446 7.460 81,587 +0.10(+1.36%)
May 27, 2003 7.353 7.446 7.282 7.360 15,813 -0.08(-1.06%)
May 23, 2003 7.403 7.539 7.367 7.439 29,108 +0.11(+1.46%)
May 22, 2003 7.174 7.396 7.174 7.332 25,609 +0.21(+3.01%)
May 21, 2003 6.946 7.160 6.946 7.117 13,574 -0.03(-0.40%)
May 20, 2003 7.110 7.146 7.060 7.146 13,994 +0.18(+2.56%)
May 19, 2003 7.146 7.153 6.931 6.967 91,662 -0.41(-5.61%)
May 16, 2003 7.317 7.396 7.260 7.382 89,004 -0.02(-0.29%)
May 15, 2003 7.460 7.517 7.403 7.403 115,453 -0.24(-3.18%)
May 14, 2003 7.739 7.753 7.603 7.646 26,169 -0.04(-0.56%)
May 13, 2003 7.646 7.717 7.539 7.689 55,137 -0.01(-0.19%)
May 12, 2003 7.503 7.703 7.474 7.703 57,656 +0.13(+1.70%)
May 09, 2003 7.410 7.574 7.403 7.574 56,537 +0.18(+2.42%)
May 08, 2003 7.503 7.539 7.382 7.396 194,101 -0.18(-2.36%)
May 07, 2003 7.467 7.646 7.467 7.574 37,504 +0.09(+1.15%)
May 06, 2003 7.289 7.574 7.289 7.489 68,992 +0.20(+2.75%)
May 05, 2003 7.274 7.410 7.067 7.289 42,402 -0.04(-0.49%)
May 02, 2003 7.253 7.374 7.253 7.324 26,589 +0.11(+1.49%)
May 01, 2003 7.217 7.246 7.074 7.217 112,234 +0.04(+0.60%)
Apr 30, 2003 7.031 7.210 6.981 7.174 99,219 +0.21(+3.08%)
Apr 29, 2003 6.888 7.024 6.838 6.960 252,877 +0.00(+0.00%)
Apr 28, 2003 6.753 6.996 6.753 6.960 27,708 +0.27(+4.06%)
Apr 25, 2003 6.746 6.796 6.588 6.688 172,270 -0.06(-0.85%)
Apr 24, 2003 6.753 6.774 6.646 6.746 17,352 +0.11(+1.72%)
Apr 23, 2003 6.646 6.646 6.481 6.631 43,662 -0.09(-1.28%)
Apr 22, 2003 6.717 6.803 6.638 6.717 25,329 -0.19(-2.79%)
Apr 21, 2003 6.781 6.967 6.781 6.910 12,175 +0.20(+2.98%)
Apr 17, 2003 6.646 6.774 6.646 6.710 20,291 +0.16(+2.40%)
Apr 16, 2003 6.617 6.631 6.481 6.553 29,248 -0.14(-2.03%)
Apr 15, 2003 6.753 6.788 6.688 6.688 14,274 -0.06(-0.95%)
Apr 14, 2003 6.846 6.846 6.610 6.753 33,166 -0.32(-4.55%)
Apr 11, 2003 7.131 7.131 6.946 7.074 50,379 -0.11(-1.49%)
Apr 10, 2003 7.146 7.231 7.117 7.181 42,262 -0.03(-0.40%)
Apr 09, 2003 7.253 7.260 7.089 7.210 150,579 -0.11(-1.56%)
Apr 08, 2003 7.446 7.453 7.274 7.324 13,994 -0.08(-1.06%)
Apr 07, 2003 7.589 7.603 7.403 7.403 95,301 -0.14(-1.80%)
Apr 04, 2003 7.539 7.582 7.467 7.539 19,592 +0.00(+0.00%)
Apr 03, 2003 7.567 7.610 7.432 7.539 60,875 -0.14(-1.77%)
Apr 02, 2003 7.646 7.775 7.625 7.675 96,421 +0.10(+1.32%)
Apr 01, 2003 7.503 7.625 7.446 7.574 25,189 +0.19(+2.61%)
Mar 31, 2003 7.460 7.489 7.367 7.382 32,746 -0.56(-7.10%)
Mar 28, 2003 7.860 8.018 7.860 7.946 10,915 -0.09(-1.16%)
Mar 27, 2003 8.032 8.068 7.960 8.039 22,670 -0.02(-0.27%)
Mar 26, 2003 8.003 8.068 7.939 8.060 18,472 +0.17(+2.17%)
Mar 25, 2003 7.896 7.989 7.867 7.889 54,577 -0.19(-2.30%)
Mar 24, 2003 8.218 8.253 8.039 8.075 55,417 -0.25(-3.00%)
Mar 21, 2003 8.246 8.375 8.153 8.325 89,563 +0.15(+1.84%)
Mar 20, 2003 8.003 8.218 8.003 8.175 37,364 +0.36(+4.67%)
Mar 19, 2003 7.717 7.860 7.682 7.810 59,196 +0.04(+0.55%)
Mar 18, 2003 7.682 7.817 7.675 7.767 72,630 +0.04(+0.46%)
Mar 17, 2003 7.574 7.760 7.574 7.732 47,020 +0.07(+0.93%)
Mar 14, 2003 7.639 7.753 7.574 7.660 52,338 -0.08(-1.02%)
Mar 13, 2003 7.574 7.739 7.574 7.739 95,301 +0.09(+1.21%)
Mar 12, 2003 7.482 7.675 7.482 7.646 33,306 +0.14(+1.81%)
Mar 11, 2003 7.539 7.567 7.439 7.510 18,332 -0.01(-0.10%)
Mar 10, 2003 7.746 7.746 7.453 7.517 104,817 -0.49(-6.07%)
Mar 07, 2003 8.025 8.032 7.925 8.003 116,712 -0.21(-2.61%)
Mar 06, 2003 8.246 8.318 8.060 8.218 34,006 -0.19(-2.29%)
Mar 05, 2003 8.332 8.453 8.260 8.411 65,213 +0.04(+0.43%)
Mar 04, 2003 8.603 8.603 8.375 8.375 50,659 -0.23(-2.66%)
Mar 03, 2003 8.568 8.696 8.568 8.603 22,950 +0.09(+1.09%)
Feb 28, 2003 8.568 8.618 8.446 8.511 19,172 -0.04(-0.50%)
Feb 27, 2003 8.518 8.646 8.475 8.553 149,039 +0.06(+0.67%)
Feb 26, 2003 8.539 8.632 8.453 8.496 61,854 -0.29(-3.33%)
Feb 25, 2003 8.718 8.875 8.618 8.789 70,251 -0.11(-1.28%)
Feb 24, 2003 8.896 8.975 8.882 8.904 10,775 -0.01(-0.16%)
Feb 21, 2003 8.911 8.989 8.811 8.918 51,079 -0.19(-2.04%)
Feb 20, 2003 9.032 9.154 9.004 9.104 57,516 +0.14(+1.51%)
Feb 19, 2003 9.132 9.132 8.896 8.968 12,594 -0.39(-4.13%)
Feb 18, 2003 9.147 9.375 9.147 9.354 40,023 +0.29(+3.23%)
Feb 14, 2003 8.846 9.104 8.846 9.061 15,953 +0.16(+1.85%)
Feb 13, 2003 8.861 9.054 8.804 8.896 58,216 +0.02(+0.24%)
Feb 12, 2003 8.775 8.982 8.775 8.875 44,781 +0.04(+0.40%)
Feb 11, 2003 8.825 8.854 8.754 8.839 67,032 -0.06(-0.72%)
Feb 10, 2003 8.854 8.904 8.761 8.904 36,805 +0.19(+2.21%)
Feb 07, 2003 8.846 8.889 8.639 8.711 27,708 -0.14(-1.53%)
Feb 06, 2003 8.896 8.925 8.775 8.846 12,594 -0.14(-1.59%)
Feb 05, 2003 9.104 9.104 8.861 8.989 44,921 +0.06(+0.72%)
Feb 04, 2003 8.961 8.968 8.811 8.925 79,207 +0.09(+0.97%)
Feb 03, 2003 8.718 8.861 8.718 8.839 67,172 +0.20(+2.32%)
Jan 31, 2003 8.682 8.682 8.432 8.639 140,083 -0.02(-0.25%)
Jan 30, 2003 8.818 8.818 8.661 8.661 102,018 -0.07(-0.82%)
Jan 29, 2003 8.646 8.754 8.646 8.732 33,166 -0.11(-1.21%)
Jan 28, 2003 8.918 8.918 8.768 8.839 59,056 -0.08(-0.88%)
Jan 27, 2003 9.047 9.047 8.732 8.918 84,105 -0.29(-3.18%)
Jan 24, 2003 9.311 9.347 9.204 9.211 136,164 -0.09(-1.00%)
Jan 23, 2003 9.247 9.311 9.168 9.304 170,311 +0.20(+2.20%)
Jan 22, 2003 9.068 9.147 9.068 9.104 435,223 +0.04(+0.39%)
Jan 21, 2003 8.968 9.089 8.954 9.068 836,721 +0.11(+1.20%)
Jan 17, 2003 9.075 9.075 8.939 8.961 81,307 +0.28(+3.21%)
Jan 16, 2003 8.632 8.754 8.568 8.682 48,700 +0.29(+3.49%)
Jan 15, 2003 8.396 8.411 8.361 8.389 62,414 +0.14(+1.73%)
Jan 14, 2003 8.182 8.303 8.175 8.246 19,592 +0.04(+0.44%)
Jan 13, 2003 8.175 8.282 8.103 8.210 27,288 +0.04(+0.44%)
Jan 10, 2003 8.153 8.282 8.146 8.175 21,131 +0.02(+0.26%)
Jan 09, 2003 7.989 8.189 7.989 8.153 33,166 +0.21(+2.61%)
Jan 08, 2003 7.896 8.025 7.896 7.946 111,674 -0.14(-1.68%)
Jan 07, 2003 8.110 8.146 8.046 8.082 41,283 -0.24(-2.92%)
Jan 06, 2003 8.060 8.368 8.060 8.325 35,405 +0.27(+3.37%)
Jan 03, 2003 8.075 8.075 8.003 8.053 13,014 +0.01(+0.18%)
Jan 02, 2003 7.825 8.046 7.825 8.039 41,703 +0.27(+3.50%)
Dec 31, 2002 7.932 7.932 7.717 7.767 30,367 -0.19(-2.42%)
Dec 30, 2002 7.860 7.968 7.717 7.960 26,589 +0.24(+3.15%)
Dec 27, 2002 7.810 7.882 7.689 7.717 65,073 -0.09(-1.19%)
Dec 26, 2002 7.753 7.896 7.717 7.810 77,948 +0.06(+0.74%)
Dec 24, 2002 7.789 7.803 7.696 7.753 63,394 -0.06(-0.73%)
Dec 23, 2002 7.789 8.003 7.767 7.810 30,227 -0.01(-0.18%)
Dec 20, 2002 7.825 7.982 7.825 7.825 34,705 +0.01(+0.09%)
Dec 19, 2002 7.825 7.932 7.760 7.817 41,283 +0.07(+0.92%)
Dec 18, 2002 7.789 7.789 7.610 7.746 234,964 -0.20(-2.52%)
Dec 17, 2002 8.025 8.075 7.896 7.946 18,612 -0.27(-3.30%)
Dec 16, 2002 7.932 8.239 7.932 8.218 25,609 +0.39(+5.02%)
Dec 13, 2002 7.946 7.946 7.789 7.825 13,294 -0.07(-0.91%)
Dec 12, 2002 7.968 8.025 7.832 7.896 40,023 +0.01(+0.09%)
Dec 11, 2002 7.982 7.982 7.753 7.889 14,834 -0.15(-1.87%)
Dec 10, 2002 7.932 8.096 7.932 8.039 33,726 -0.06(-0.79%)
Dec 09, 2002 8.096 8.160 8.053 8.103 45,481 -0.01(-0.09%)
Dec 06, 2002 8.025 8.096 7.982 8.110 25,889 +0.06(+0.80%)
Dec 05, 2002 8.353 8.353 7.975 8.046 77,388 -0.22(-2.68%)
Dec 04, 2002 8.239 8.361 8.218 8.268 14,274 -0.11(-1.36%)
Dec 03, 2002 8.711 8.711 8.339 8.382 41,983 -0.37(-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.