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

Nomura Holdings Inc ADR (NY: NMR )

5.740 -0.010 (-0.17%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 18, 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 (%)
Dec 31, 2008 5.952 5.981 5.874 5.967 306,280 +0.06(+0.97%)
Dec 30, 2008 5.495 5.917 5.495 5.910 610,805 +0.15(+2.61%)
Dec 29, 2008 5.767 5.788 5.677 5.759 387,103 -0.14(-2.30%)
Dec 26, 2008 5.674 5.895 5.674 5.895 389,946 +0.29(+5.10%)
Dec 24, 2008 5.631 5.638 5.574 5.609 222,850 -0.13(-2.24%)
Dec 23, 2008 5.809 5.852 5.659 5.738 643,959 -0.06(-0.99%)
Dec 22, 2008 5.860 5.952 5.717 5.795 886,899 +0.23(+4.11%)
Dec 19, 2008 5.517 5.659 5.474 5.567 1,012,714 +0.27(+5.13%)
Dec 18, 2008 5.331 5.431 5.181 5.295 788,242 +0.08(+1.51%)
Dec 17, 2008 5.274 5.281 5.159 5.216 481,881 -0.20(-3.69%)
Dec 16, 2008 5.095 5.416 5.073 5.416 845,480 +0.24(+4.70%)
Dec 15, 2008 4.945 5.316 4.945 5.174 836,252 -0.19(-3.47%)
Dec 12, 2008 5.252 5.381 5.123 5.359 1,942,866 +0.00(+0.00%)
Dec 11, 2008 5.517 5.624 5.338 5.359 865,642 -0.05(-0.92%)
Dec 10, 2008 5.445 5.502 5.302 5.409 925,574 -0.05(-0.92%)
Dec 09, 2008 5.424 5.574 5.395 5.459 1,006,099 +0.44(+8.68%)
Dec 08, 2008 4.931 5.081 4.838 5.023 1,189,101 +0.14(+2.78%)
Dec 05, 2008 4.609 4.902 4.552 4.888 843,189 +0.40(+8.92%)
Dec 04, 2008 4.588 4.659 4.416 4.488 852,635 -0.41(-8.32%)
Dec 03, 2008 4.745 4.895 4.630 4.895 709,371 +0.07(+1.48%)
Dec 02, 2008 4.716 4.845 4.680 4.823 711,503 +0.09(+1.96%)
Dec 01, 2008 5.102 5.102 4.688 4.730 1,286,604 -0.47(-9.07%)
Nov 28, 2008 4.981 5.238 4.981 5.202 372,089 +0.21(+4.30%)
Nov 26, 2008 4.738 5.002 4.738 4.988 1,705,284 -0.22(-4.25%)
Nov 25, 2008 5.181 5.316 5.066 5.209 1,275,836 +0.11(+2.10%)
Nov 24, 2008 4.995 5.281 4.766 5.102 1,437,728 +0.36(+7.53%)
Nov 21, 2008 4.831 4.831 4.438 4.745 1,456,935 +0.01(+0.15%)
Nov 20, 2008 4.888 5.038 4.595 4.738 1,044,140 -0.40(-7.79%)
Nov 19, 2008 5.602 5.602 5.138 5.138 1,068,558 -0.70(-12.00%)
Nov 18, 2008 5.817 5.874 5.602 5.838 805,878 -0.14(-2.39%)
Nov 17, 2008 6.038 6.167 5.960 5.981 437,239 -0.24(-3.90%)
Nov 14, 2008 6.445 6.488 6.195 6.224 489,799 -0.45(-6.75%)
Nov 13, 2008 6.403 6.674 6.124 6.674 1,052,332 +0.43(+6.87%)
Nov 12, 2008 6.467 6.503 6.231 6.245 580,409 -0.36(-5.51%)
Nov 11, 2008 6.681 6.747 6.438 6.610 574,403 -0.25(-3.65%)
Nov 10, 2008 6.996 7.089 6.774 6.860 466,838 -0.18(-2.54%)
Nov 07, 2008 6.831 7.067 6.660 7.039 595,450 +0.65(+10.18%)
Nov 06, 2008 6.803 6.874 6.345 6.388 761,310 -0.58(-8.31%)
Nov 05, 2008 7.246 7.267 6.888 6.967 900,059 +0.01(+0.10%)
Nov 04, 2008 6.817 7.003 6.746 6.960 477,464 +0.19(+2.74%)
Nov 03, 2008 6.703 6.939 6.688 6.774 401,861 +0.06(+0.85%)
Oct 31, 2008 6.553 6.974 6.467 6.717 341,927 -0.23(-3.29%)
Oct 30, 2008 6.981 7.231 6.824 6.946 1,024,802 +0.59(+9.34%)
Oct 29, 2008 6.495 6.617 6.274 6.353 1,570,304 -0.79(-11.01%)
Oct 28, 2008 6.803 7.181 6.503 7.139 1,250,598 +0.25(+3.63%)
Oct 27, 2008 7.189 7.289 6.788 6.888 1,190,907 -0.90(-11.56%)
Oct 24, 2008 7.717 7.982 7.510 7.789 417,522 -0.95(-10.87%)
Oct 23, 2008 8.418 8.846 8.281 8.739 2,348,889 +0.34(+4.09%)
Oct 22, 2008 8.461 8.668 8.189 8.396 833,260 -0.69(-7.55%)
Oct 21, 2008 9.154 9.354 8.904 9.082 600,319 -0.04(-0.47%)
Oct 20, 2008 8.932 9.132 8.575 9.125 470,535 +0.29(+3.23%)
Oct 17, 2008 9.289 9.289 8.618 8.839 494,919 -0.03(-0.32%)
Oct 16, 2008 8.832 8.904 8.118 8.868 891,007 -0.04(-0.40%)
Oct 15, 2008 9.525 9.640 8.575 8.904 1,508,445 -0.97(-9.84%)
Oct 14, 2008 10.15 10.15 9.454 9.875 698,222 +0.23(+2.37%)
Oct 13, 2008 8.718 9.647 8.693 9.647 628,344 +1.89(+24.42%)
Oct 10, 2008 8.103 8.446 6.781 7.753 1,398,464 -0.42(-5.16%)
Oct 09, 2008 8.675 8.704 7.932 8.175 629,129 -0.51(-5.92%)
Oct 08, 2008 7.510 9.075 7.146 8.689 939,476 +0.36(+4.29%)
Oct 07, 2008 8.503 8.754 8.289 8.332 571,768 +0.11(+1.39%)
Oct 06, 2008 8.768 8.768 7.660 8.218 577,854 -1.00(-10.85%)
Oct 03, 2008 9.104 10.25 8.954 9.218 0 +0.37(+4.20%)
Oct 02, 2008 9.225 9.397 8.789 8.846 224,390 -0.88(-9.04%)
Oct 01, 2008 9.289 9.804 9.175 9.725 307,718 +0.38(+4.05%)
Sep 30, 2008 8.918 9.447 8.913 9.347 384,623 +0.48(+5.40%)
Sep 29, 2008 9.447 9.447 8.318 8.868 609,590 -1.14(-11.42%)
Sep 26, 2008 9.611 10.05 9.611 10.01 0 -0.14(-1.34%)
Sep 25, 2008 9.790 10.15 9.575 10.15 627,355 -0.32(-3.07%)
Sep 24, 2008 10.04 11.06 10.00 10.47 635,358 +1.01(+10.73%)
Sep 23, 2008 9.347 10.00 9.061 9.454 386,406 +0.13(+1.38%)
Sep 22, 2008 9.532 9.733 9.125 9.325 250,431 +0.04(+0.38%)
Sep 19, 2008 8.661 11.00 8.575 9.289 0 +0.72(+8.42%)
Sep 18, 2008 8.203 8.668 7.817 8.568 1,585,399 +0.63(+7.92%)
Sep 17, 2008 8.525 8.525 7.896 7.939 979,185 -1.05(-11.69%)
Sep 16, 2008 8.575 9.004 8.296 8.989 737,283 +0.28(+3.20%)
Sep 15, 2008 8.982 9.168 8.711 8.711 810,804 -0.75(-7.93%)
Sep 12, 2008 9.482 9.711 9.432 9.461 492,691 -0.10(-1.05%)
Sep 11, 2008 9.490 9.582 9.282 9.561 1,392,421 -0.39(-3.95%)
Sep 10, 2008 9.954 10.17 9.911 9.954 837,782 +0.50(+5.29%)
Sep 09, 2008 9.718 9.904 9.418 9.454 581,832 -0.26(-2.72%)
Sep 08, 2008 9.918 10.08 9.554 9.718 537,095 +0.51(+5.59%)
Sep 05, 2008 9.075 9.204 8.982 9.204 0 +0.16(+1.74%)
Sep 04, 2008 9.361 9.361 8.975 9.047 457,505 -0.50(-5.24%)
Sep 03, 2008 9.425 9.554 9.411 9.547 406,811 +0.01(+0.15%)
Sep 02, 2008 9.661 9.740 9.468 9.532 326,843 +0.01(+0.15%)
Aug 29, 2008 9.525 9.733 9.461 9.518 308,989 +0.00(+0.00%)
Aug 28, 2008 9.404 9.518 9.332 9.518 431,723 +0.11(+1.22%)
Aug 27, 2008 9.297 9.418 9.254 9.404 388,477 +0.11(+1.15%)
Aug 26, 2008 9.239 9.325 9.211 9.297 422,414 -0.01(-0.08%)
Aug 25, 2008 9.375 9.425 9.261 9.304 250,480 -0.11(-1.14%)
Aug 22, 2008 9.432 9.447 9.304 9.411 368,650 -0.08(-0.83%)
Aug 21, 2008 9.354 9.511 9.325 9.490 210,912 -0.09(-0.97%)
Aug 20, 2008 9.432 9.582 9.397 9.582 380,858 +0.16(+1.75%)
Aug 19, 2008 9.711 9.711 9.332 9.418 692,647 -0.28(-2.87%)
Aug 18, 2008 9.861 9.861 9.640 9.697 417,752 -0.04(-0.44%)
Aug 15, 2008 9.790 9.797 9.668 9.740 0 +0.07(+0.74%)
Aug 14, 2008 9.582 9.804 9.568 9.668 404,107 -0.08(-0.81%)
Aug 13, 2008 9.925 9.925 9.668 9.747 479,124 -0.41(-4.01%)
Aug 12, 2008 10.22 10.26 10.10 10.15 927,905 -0.19(-1.86%)
Aug 11, 2008 10.26 10.45 10.15 10.35 886,311 +0.19(+1.83%)
Aug 08, 2008 9.875 10.22 9.875 10.16 613,349 +0.24(+2.38%)
Aug 07, 2008 10.07 10.07 9.868 9.925 692,540 -0.44(-4.21%)
Aug 06, 2008 10.22 10.38 10.18 10.36 1,281,090 +0.16(+1.61%)
Aug 05, 2008 9.997 10.24 9.947 10.20 627,678 +0.43(+4.39%)
Aug 04, 2008 9.818 9.854 9.682 9.768 311,050 -0.28(-2.77%)
Aug 01, 2008 10.18 10.18 9.975 10.05 255,473 -0.23(-2.23%)
Jul 31, 2008 10.43 10.45 10.26 10.28 465,058 -0.46(-4.26%)
Jul 30, 2008 10.53 10.75 10.45 10.73 612,214 +0.64(+6.30%)
Jul 29, 2008 10.10 10.21 9.718 10.10 937,135 -0.22(-2.15%)
Jul 28, 2008 10.47 10.57 10.25 10.32 384,271 -0.36(-3.41%)
Jul 25, 2008 10.65 10.78 10.58 10.68 484,565 -0.20(-1.84%)
Jul 24, 2008 11.83 11.83 10.82 10.88 735,868 -0.06(-0.59%)
Jul 23, 2008 11.04 11.04 10.83 10.95 924,722 +0.03(+0.26%)
Jul 22, 2008 10.58 10.94 10.43 10.92 1,451,778 +0.36(+3.38%)
Jul 21, 2008 10.72 10.85 10.51 10.56 799,742 -0.06(-0.61%)
Jul 18, 2008 10.68 10.68 10.49 10.63 763,960 -0.19(-1.72%)
Jul 17, 2008 10.54 10.88 10.50 10.81 1,435,452 +0.38(+3.63%)
Jul 16, 2008 9.954 10.43 9.883 10.43 653,955 +0.64(+6.57%)
Jul 15, 2008 9.768 10.07 9.511 9.790 1,273,936 -0.31(-3.11%)
Jul 14, 2008 10.30 10.38 10.07 10.10 413,930 +0.03(+0.28%)
Jul 11, 2008 9.983 10.15 9.861 10.08 765,426 -0.09(-0.91%)
Jul 10, 2008 10.16 10.23 10.03 10.17 270,244 +0.15(+1.50%)
Jul 09, 2008 10.22 10.27 10.01 10.02 408,505 -0.27(-2.64%)
Jul 08, 2008 10.24 10.29 10.00 10.29 1,144,770 -0.06(-0.62%)
Jul 07, 2008 10.52 10.56 10.28 10.35 447,904 -0.04(-0.41%)
Jul 04, 2008 10.43 10.50 10.30 10.40 153,133 +0.00(+0.00%)
Jul 03, 2008 10.43 10.50 10.30 10.40 153,133 +0.20(+1.96%)
Jul 02, 2008 10.49 10.49 10.14 10.20 382,273 -0.32(-3.06%)
Jul 01, 2008 10.46 10.52 10.29 10.52 358,553 -0.02(-0.20%)
Jun 30, 2008 10.56 10.69 10.53 10.54 361,738 +0.01(+0.07%)
Jun 27, 2008 10.59 10.70 10.45 10.53 230,232 +0.01(+0.14%)
Jun 26, 2008 10.36 10.73 10.36 10.52 254,780 -0.48(-4.35%)
Jun 25, 2008 10.88 11.09 10.88 11.00 496,243 +0.12(+1.12%)
Jun 24, 2008 10.87 11.00 10.77 10.88 288,634 +0.08(+0.73%)
Jun 23, 2008 10.88 10.90 10.78 10.80 319,198 -0.15(-1.37%)
Jun 20, 2008 11.10 11.10 10.93 10.95 386,923 -0.39(-3.41%)
Jun 19, 2008 11.32 11.35 11.20 11.33 232,788 -0.20(-1.73%)
Jun 18, 2008 11.48 11.65 11.48 11.53 248,522 -0.20(-1.71%)
Jun 17, 2008 11.86 11.95 11.73 11.73 436,011 -0.12(-1.02%)
Jun 16, 2008 11.77 11.93 11.65 11.85 360,984 +0.21(+1.78%)
Jun 13, 2008 11.56 11.65 11.44 11.65 266,865 +0.22(+1.94%)
Jun 12, 2008 11.43 11.57 11.33 11.43 645,022 +0.06(+0.57%)
Jun 11, 2008 11.69 11.70 11.36 11.36 378,483 -0.35(-2.99%)
Jun 10, 2008 11.74 11.79 11.65 11.71 517,783 -0.35(-2.90%)
Jun 09, 2008 12.19 12.24 11.98 12.06 459,371 -0.29(-2.31%)
Jun 06, 2008 12.64 12.66 12.33 12.35 551,621 -0.38(-2.98%)
Jun 05, 2008 12.49 12.75 12.46 12.73 1,471,618 +0.09(+0.68%)
Jun 04, 2008 12.61 12.77 12.55 12.64 551,585 +0.16(+1.26%)
Jun 03, 2008 12.55 12.70 12.46 12.48 554,125 -0.06(-0.51%)
Jun 02, 2008 12.68 12.74 12.48 12.55 421,848 +0.45(+3.72%)
May 30, 2008 12.08 12.19 12.08 12.10 238,719 -0.16(-1.28%)
May 29, 2008 12.01 12.28 12.01 12.26 478,747 +0.34(+2.88%)
May 28, 2008 11.95 11.95 11.80 11.91 522,253 -0.20(-1.65%)
May 27, 2008 11.99 12.13 11.95 12.11 307,410 +0.20(+1.68%)
May 26, 2008 11.97 12.03 11.85 11.91 0 +0.00(+0.00%)
May 23, 2008 11.97 12.03 11.85 11.91 219,407 -0.24(-2.00%)
May 22, 2008 12.05 12.18 12.05 12.15 370,735 +0.36(+3.09%)
May 21, 2008 12.02 12.03 11.75 11.79 364,916 -0.27(-2.25%)
May 20, 2008 12.32 12.32 12.03 12.06 336,071 -0.39(-3.10%)
May 19, 2008 12.57 12.59 12.43 12.45 254,699 -0.15(-1.19%)
May 16, 2008 12.44 12.62 12.41 12.60 295,156 +0.23(+1.85%)
May 15, 2008 12.17 12.41 12.17 12.37 202,032 +0.34(+2.79%)
May 14, 2008 12.05 12.11 12.00 12.03 364,250 -0.19(-1.58%)
May 13, 2008 12.20 12.29 12.16 12.23 238,311 -0.01(-0.12%)
May 12, 2008 12.22 12.26 12.14 12.24 256,733 -0.16(-1.27%)
May 09, 2008 12.40 12.44 12.31 12.40 215,753 -0.11(-0.86%)
May 08, 2008 12.43 12.56 12.42 12.51 328,588 +0.02(+0.17%)
May 07, 2008 12.61 12.78 12.48 12.48 679,752 -0.09(-0.74%)
May 06, 2008 12.57 12.62 12.43 12.58 280,008 -0.01(-0.11%)
May 05, 2008 12.56 12.60 12.37 12.59 643,666 +0.06(+0.51%)
May 02, 2008 12.54 12.64 12.50 12.53 392,558 +0.22(+1.80%)
May 01, 2008 12.27 12.33 10.21 12.30 606,398 -0.14(-1.09%)
Apr 30, 2008 12.40 12.61 12.38 12.44 416,724 +0.39(+3.26%)
Apr 29, 2008 12.11 12.28 12.02 12.05 825,815 -0.31(-2.54%)
Apr 28, 2008 11.74 12.54 11.74 12.36 1,598,478 +1.36(+12.41%)
Apr 25, 2008 11.15 11.21 10.93 11.00 470,177 -0.23(-2.04%)
Apr 24, 2008 11.01 11.36 10.90 11.23 594,448 +0.07(+0.66%)
Apr 23, 2008 11.11 11.23 11.07 11.15 279,054 -0.06(-0.53%)
Apr 22, 2008 11.41 11.45 11.16 11.21 651,132 -0.41(-3.51%)
Apr 21, 2008 11.68 11.68 11.53 11.62 400,243 -0.06(-0.55%)
Apr 18, 2008 11.70 11.73 11.53 11.68 472,885 +0.24(+2.12%)
Apr 17, 2008 11.22 11.49 11.22 11.44 417,232 +0.09(+0.75%)
Apr 16, 2008 10.98 11.35 10.98 11.35 397,318 +0.52(+4.81%)
Apr 15, 2008 10.65 10.85 10.65 10.83 971,544 +0.42(+4.05%)
Apr 14, 2008 10.60 10.60 10.35 10.41 519,107 -0.29(-2.74%)
Apr 11, 2008 10.73 10.85 10.68 10.70 458,616 -0.17(-1.58%)
Apr 10, 2008 10.89 11.03 10.86 10.88 862,331 +0.01(+0.13%)
Apr 09, 2008 11.08 11.08 10.85 10.86 393,520 -0.34(-3.00%)
Apr 08, 2008 11.43 11.43 11.13 11.20 681,244 -0.56(-4.80%)
Apr 07, 2008 11.95 11.95 11.75 11.76 591,260 -0.09(-0.72%)
Apr 04, 2008 11.98 11.98 11.79 11.85 517,510 +0.05(+0.42%)
Apr 03, 2008 11.55 11.90 11.55 11.80 1,096,456 +0.39(+3.38%)
Apr 02, 2008 11.37 11.54 11.33 11.41 836,161 +0.39(+3.50%)
Apr 01, 2008 10.96 11.08 10.78 11.03 458,034 +0.29(+2.66%)
Mar 31, 2008 10.74 10.85 10.62 10.74 467,550 -0.16(-1.44%)
Mar 28, 2008 10.93 11.03 10.86 10.90 345,660 +0.09(+0.86%)
Mar 27, 2008 11.08 11.09 10.80 10.80 385,538 -0.34(-3.08%)
Mar 26, 2008 11.35 11.35 11.09 11.15 955,071 -0.37(-3.23%)
Mar 25, 2008 11.47 11.59 11.46 11.52 387,895 -0.04(-0.37%)
Mar 24, 2008 11.43 11.63 11.43 11.56 807,473 +0.31(+2.80%)
Mar 21, 2008 10.84 11.29 10.82 11.25 533,320 +0.00(+0.00%)
Mar 20, 2008 10.84 11.29 10.82 11.25 533,320 +0.41(+3.76%)
Mar 19, 2008 10.91 11.24 10.83 10.84 966,688 -0.05(-0.46%)
Mar 18, 2008 10.74 10.90 10.52 10.89 1,137,804 +0.51(+4.89%)
Mar 17, 2008 10.28 10.50 10.18 10.38 981,283 -0.04(-0.34%)
Mar 14, 2008 10.97 10.98 10.35 10.42 1,120,500 -0.59(-5.39%)
Mar 13, 2008 10.95 11.08 10.71 11.01 665,878 +0.02(+0.19%)
Mar 12, 2008 10.96 11.24 10.96 10.99 474,827 +0.20(+1.85%)
Mar 11, 2008 10.55 10.79 10.46 10.79 1,142,703 +0.33(+3.14%)
Mar 10, 2008 10.45 10.59 10.37 10.46 395,899 -0.04(-0.34%)
Mar 07, 2008 10.95 10.95 10.38 10.50 741,303 -0.41(-3.74%)
Mar 06, 2008 11.01 11.13 10.87 10.90 399,958 -0.14(-1.23%)
Mar 05, 2008 11.12 11.15 10.89 11.04 1,298,254 +0.03(+0.26%)
Mar 04, 2008 11.15 11.15 10.80 11.01 827,215 -0.42(-3.69%)
Mar 03, 2008 11.31 11.44 11.23 11.43 589,305 +0.24(+2.17%)
Feb 29, 2008 11.45 11.47 11.15 11.19 493,055 -0.56(-4.80%)
Feb 28, 2008 11.88 11.90 11.75 11.75 674,912 -0.19(-1.56%)
Feb 27, 2008 11.88 12.05 11.85 11.94 337,683 -0.16(-1.36%)
Feb 26, 2008 11.71 12.18 11.68 12.10 1,042,718 +0.46(+3.99%)
Feb 25, 2008 11.36 11.65 11.36 11.64 672,148 +0.37(+3.30%)
Feb 22, 2008 11.13 11.27 10.99 11.27 892,978 +0.05(+0.45%)
Feb 21, 2008 11.31 11.39 11.19 11.22 766,128 +0.17(+1.55%)
Feb 20, 2008 10.88 11.13 10.80 11.05 975,788 -0.08(-0.71%)
Feb 19, 2008 11.08 11.37 11.05 11.13 1,304,878 +0.37(+3.46%)
Feb 18, 2008 10.43 10.82 10.43 10.75 0 +0.00(+0.00%)
Feb 15, 2008 10.43 10.82 10.43 10.75 1,440,865 +0.46(+4.51%)
Feb 14, 2008 10.33 10.55 10.26 10.29 1,216,982 +0.01(+0.14%)
Feb 13, 2008 10.26 10.32 10.10 10.28 410,897 +0.20(+1.99%)
Feb 12, 2008 10.06 10.23 10.00 10.08 670,405 +0.04(+0.36%)
Feb 11, 2008 10.04 10.12 9.754 10.04 1,014,231 +0.07(+0.72%)
Feb 08, 2008 10.10 10.14 9.911 9.968 359,886 -0.28(-2.72%)
Feb 07, 2008 10.19 10.34 10.14 10.25 448,378 +0.03(+0.28%)
Feb 06, 2008 10.36 10.46 10.22 10.22 491,061 -0.14(-1.38%)
Feb 05, 2008 10.55 10.60 10.33 10.36 587,138 -0.39(-3.65%)
Feb 04, 2008 10.75 10.86 10.69 10.75 884,797 +0.20(+1.89%)
Feb 01, 2008 10.41 10.66 10.41 10.55 740,349 +0.09(+0.89%)
Jan 31, 2008 10.50 10.64 10.31 10.46 742,622 -0.34(-3.11%)
Jan 30, 2008 10.65 11.02 10.65 10.80 639,397 +0.00(+0.00%)
Jan 29, 2008 10.65 10.85 10.61 10.80 627,941 +0.15(+1.41%)
Jan 28, 2008 10.49 10.79 10.43 10.65 1,066,455 +0.04(+0.40%)
Jan 25, 2008 10.54 10.89 10.52 10.60 739,320 +0.22(+2.13%)
Jan 24, 2008 10.06 10.44 10.06 10.38 1,905,062 +0.34(+3.34%)
Jan 23, 2008 9.468 10.08 9.454 10.05 1,451,059 +0.15(+1.52%)
Jan 22, 2008 9.432 10.04 9.347 9.897 1,147,409 -0.11(-1.14%)
Jan 21, 2008 9.861 10.10 9.754 10.01 0 +0.00(+0.00%)
Jan 18, 2008 9.861 10.10 9.754 10.01 2,260,609 +0.53(+5.58%)
Jan 17, 2008 9.861 9.861 9.425 9.482 1,083,446 -0.67(-6.61%)
Jan 16, 2008 10.23 10.29 10.08 10.15 648,806 -0.24(-2.34%)
Jan 15, 2008 10.56 10.61 10.36 10.40 742,945 -0.56(-5.15%)
Jan 14, 2008 10.79 11.04 10.79 10.96 530,062 +0.11(+1.05%)
Jan 11, 2008 11.08 11.08 10.74 10.85 766,470 -0.54(-4.77%)
Jan 10, 2008 11.34 11.48 11.14 11.39 776,105 -0.31(-2.63%)
Jan 09, 2008 11.43 11.70 11.41 11.70 1,060,139 +0.31(+2.70%)
Jan 08, 2008 11.68 11.68 11.39 11.39 565,963 -0.30(-2.57%)
Jan 07, 2008 11.63 11.73 11.51 11.69 1,000,365 +0.09(+0.74%)
Jan 04, 2008 11.83 11.83 11.53 11.60 421,687 -0.31(-2.64%)
Jan 03, 2008 11.96 12.02 11.82 11.92 577,406 -0.04(-0.36%)
Jan 02, 2008 12.03 12.12 11.91 11.96 387,501 -0.01(-0.06%)
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.