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%)
Official Closing Price Updated: 4:10 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 30, 2016 4.517 4.517 4.517 0 +0.02(+0.51%)
Dec 29, 2016 4.494 4.517 4.464 4.494 183,242 -0.05(-1.18%)
Dec 28, 2016 4.578 4.586 4.533 4.548 167,708 -0.06(-1.33%)
Dec 27, 2016 4.601 4.617 4.586 4.609 172,175 -0.05(-0.99%)
Dec 23, 2016 4.655 4.655 4.655 0 +0.02(+0.33%)
Dec 22, 2016 4.655 4.655 4.628 4.640 182,205 -0.04(-0.82%)
Dec 21, 2016 4.670 4.686 4.647 4.678 213,395 -0.07(-1.45%)
Dec 20, 2016 4.724 4.762 4.702 4.747 297,616 -0.02(-0.32%)
Dec 19, 2016 4.785 4.785 4.747 4.762 157,672 -0.03(-0.64%)
Dec 16, 2016 4.854 4.854 4.778 4.793 235,832 -0.12(-2.49%)
Dec 15, 2016 4.892 4.931 4.869 4.915 318,717 -0.06(-1.23%)
Dec 14, 2016 4.977 5.030 4.931 4.977 340,470 +0.04(+0.78%)
Dec 13, 2016 4.923 4.942 4.885 4.938 257,338 +0.02(+0.47%)
Dec 12, 2016 5.038 5.038 4.900 4.915 308,451 -0.24(-4.61%)
Dec 09, 2016 5.145 5.183 5.114 5.153 389,005 +0.19(+3.86%)
Dec 08, 2016 4.923 4.977 4.915 4.961 314,026 +0.18(+3.85%)
Dec 07, 2016 4.747 4.785 4.724 4.778 141,261 +0.08(+1.63%)
Dec 06, 2016 4.663 4.709 4.655 4.701 199,785 +0.11(+2.33%)
Dec 05, 2016 4.594 4.601 4.525 4.594 368,383 +0.08(+1.70%)
Dec 02, 2016 4.510 4.540 4.502 4.517 879,794 +0.18(+4.24%)
Dec 01, 2016 4.326 4.364 4.307 4.333 173,228 +0.15(+3.47%)
Nov 30, 2016 4.173 4.203 4.173 4.188 272,798 +0.10(+2.43%)
Nov 29, 2016 4.096 4.119 4.073 4.088 210,361 -0.03(-0.74%)
Nov 28, 2016 4.150 4.165 4.111 4.119 185,518 +0.02(+0.37%)
Nov 25, 2016 4.111 4.119 4.088 4.104 188,441 -0.09(-2.19%)
Nov 23, 2016 4.196 4.196 4.196 0 +0.07(+1.67%)
Nov 22, 2016 4.127 4.134 4.096 4.127 178,689 -0.02(-0.37%)
Nov 21, 2016 4.119 4.142 4.111 4.142 114,535 +0.03(+0.74%)
Nov 18, 2016 4.111 4.111 4.088 4.111 137,962 -0.07(-1.65%)
Nov 17, 2016 4.134 4.180 4.119 4.180 122,569 +0.07(+1.68%)
Nov 16, 2016 4.142 4.142 4.104 4.111 151,221 -0.09(-2.19%)
Nov 15, 2016 4.173 4.203 4.150 4.203 336,207 +0.01(+0.18%)
Nov 14, 2016 4.142 4.203 4.134 4.196 261,166 +0.15(+3.79%)
Nov 11, 2016 4.004 4.043 3.989 4.043 185,569 +0.12(+3.12%)
Nov 10, 2016 3.866 3.920 3.836 3.920 464,240 +0.17(+4.49%)
Nov 09, 2016 3.721 3.775 3.706 3.752 220,226 +0.00(+0.00%)
Nov 08, 2016 3.736 3.782 3.713 3.752 171,710 -0.02(-0.41%)
Nov 07, 2016 3.744 3.767 3.729 3.767 149,841 +0.05(+1.44%)
Nov 04, 2016 3.713 3.729 3.698 3.713 131,368 -0.02(-0.61%)
Nov 03, 2016 3.790 3.790 3.736 3.736 130,054 -0.03(-0.81%)
Nov 02, 2016 3.759 3.790 3.744 3.767 212,978 -0.02(-0.61%)
Nov 01, 2016 3.775 3.805 3.767 3.790 475,176 -0.02(-0.60%)
Oct 31, 2016 3.798 3.813 3.775 3.813 173,493 +0.04(+1.01%)
Oct 28, 2016 3.798 3.805 3.759 3.775 165,080 +0.02(+0.41%)
Oct 27, 2016 3.767 3.805 3.736 3.759 313,359 +0.18(+4.91%)
Oct 26, 2016 3.568 3.591 3.553 3.583 136,029 +0.00(+0.00%)
Oct 25, 2016 3.575 3.591 3.575 3.583 118,423 +0.02(+0.65%)
Oct 24, 2016 3.560 3.568 3.537 3.560 99,335 +0.01(+0.22%)
Oct 21, 2016 3.545 3.560 3.530 3.553 259,387 -0.04(-1.07%)
Oct 20, 2016 3.591 3.606 3.575 3.591 179,876 +0.09(+2.63%)
Oct 19, 2016 3.491 3.522 3.491 3.499 123,935 +0.07(+2.01%)
Oct 18, 2016 3.399 3.430 3.399 3.430 184,656 +0.08(+2.52%)
Oct 17, 2016 3.353 3.370 3.346 3.346 147,163 -0.01(-0.23%)
Oct 14, 2016 3.361 3.376 3.330 3.353 178,561 +0.05(+1.39%)
Oct 13, 2016 3.338 3.338 3.285 3.308 359,930 -0.09(-2.70%)
Oct 12, 2016 3.361 3.407 3.361 3.399 244,957 +0.02(+0.45%)
Oct 11, 2016 3.422 3.422 3.353 3.384 316,289 -0.08(-2.43%)
Oct 10, 2016 3.461 3.484 3.445 3.468 256,229 +0.02(+0.44%)
Oct 07, 2016 3.445 3.453 3.399 3.453 787,818 -0.04(-1.10%)
Oct 06, 2016 3.476 3.491 3.461 3.491 1,386,388 +0.00(+0.00%)
Oct 05, 2016 3.453 3.491 3.438 3.491 187,299 +0.06(+1.79%)
Oct 04, 2016 3.453 3.468 3.415 3.430 136,204 -0.04(-1.10%)
Oct 03, 2016 3.399 3.468 3.399 3.468 188,425 +0.06(+1.80%)
Sep 30, 2016 3.338 3.415 3.338 3.407 316,494 +0.06(+1.83%)
Sep 29, 2016 3.369 3.415 3.338 3.346 528,965 -0.01(-0.23%)
Sep 28, 2016 3.338 3.392 3.315 3.353 108,313 -0.02(-0.49%)
Sep 27, 2016 3.370 3.377 3.340 3.370 144,751 -0.04(-1.10%)
Sep 26, 2016 3.385 3.408 3.362 3.408 268,795 -0.05(-1.31%)
Sep 23, 2016 3.453 3.453 3.419 3.453 275,517 -0.14(-3.97%)
Sep 22, 2016 3.588 3.596 3.566 3.596 154,165 +0.07(+1.92%)
Sep 21, 2016 3.490 3.543 3.483 3.528 331,001 +0.17(+4.92%)
Sep 20, 2016 3.408 3.408 3.347 3.362 125,538 +0.01(+0.22%)
Sep 19, 2016 3.377 3.393 3.347 3.355 119,937 +0.00(+0.00%)
Sep 16, 2016 3.362 3.370 3.332 3.355 130,498 -0.05(-1.55%)
Sep 15, 2016 3.355 3.419 3.355 3.408 134,487 +0.02(+0.67%)
Sep 14, 2016 3.400 3.430 3.385 3.385 107,833 -0.05(-1.32%)
Sep 13, 2016 3.475 3.490 3.411 3.430 190,709 -0.13(-3.59%)
Sep 12, 2016 3.513 3.566 3.505 3.558 261,198 +0.05(+1.28%)
Sep 09, 2016 3.535 3.535 3.498 3.513 326,486 -0.02(-0.43%)
Sep 08, 2016 3.513 3.543 3.505 3.528 206,510 +0.02(+0.43%)
Sep 07, 2016 3.490 3.520 3.483 3.513 150,909 +0.02(+0.65%)
Sep 06, 2016 3.505 3.513 3.475 3.490 159,258 -0.11(-2.93%)
Sep 02, 2016 3.596 3.596 3.596 3.596 220,414 +0.05(+1.27%)
Sep 01, 2016 3.633 3.633 3.528 3.550 340,043 +0.03(+0.85%)
Aug 31, 2016 3.505 3.520 3.468 3.520 273,080 +0.06(+1.74%)
Aug 30, 2016 3.453 3.460 3.408 3.460 403,982 +0.05(+1.32%)
Aug 29, 2016 3.400 3.423 3.400 3.415 360,095 +0.04(+1.11%)
Aug 26, 2016 3.400 3.408 3.347 3.377 232,820 -0.04(-1.10%)
Aug 25, 2016 3.393 3.415 3.393 3.415 129,108 +0.02(+0.67%)
Aug 24, 2016 3.408 3.408 3.377 3.393 86,529 +0.02(+0.45%)
Aug 23, 2016 3.370 3.400 3.362 3.377 180,835 -0.03(-0.88%)
Aug 22, 2016 3.385 3.408 3.370 3.408 158,830 +0.00(+0.00%)
Aug 19, 2016 3.385 3.408 3.381 3.408 122,027 +0.02(+0.67%)
Aug 18, 2016 3.362 3.400 3.362 3.385 202,124 -0.04(-1.10%)
Aug 17, 2016 3.423 3.430 3.400 3.423 164,655 +0.05(+1.34%)
Aug 16, 2016 3.370 3.385 3.340 3.377 293,101 -0.04(-1.10%)
Aug 15, 2016 3.377 3.423 3.377 3.415 335,881 +0.02(+0.44%)
Aug 12, 2016 3.408 3.408 3.377 3.400 216,739 +0.00(+0.00%)
Aug 11, 2016 3.400 3.415 3.385 3.400 236,411 +0.02(+0.67%)
Aug 10, 2016 3.408 3.415 3.370 3.377 219,581 -0.08(-2.39%)
Aug 09, 2016 3.445 3.479 3.445 3.460 354,641 +0.04(+1.10%)
Aug 08, 2016 3.423 3.445 3.400 3.423 431,259 +0.08(+2.25%)
Aug 05, 2016 3.347 3.362 3.317 3.347 461,326 +0.11(+3.49%)
Aug 04, 2016 3.265 3.272 3.212 3.235 606,296 +0.17(+5.39%)
Aug 03, 2016 3.039 3.077 3.016 3.069 768,169 -0.08(-2.39%)
Aug 02, 2016 3.189 3.197 3.133 3.144 953,562 -0.08(-2.56%)
Aug 01, 2016 3.227 3.257 3.193 3.227 694,498 -0.14(-4.03%)
Jul 29, 2016 3.362 3.400 3.348 3.362 1,012,860 +0.08(+2.52%)
Jul 28, 2016 3.054 3.355 3.054 3.280 1,517,125 +0.27(+9.00%)
Jul 27, 2016 3.016 3.016 2.994 3.009 389,921 +0.02(+0.76%)
Jul 26, 2016 2.971 2.986 2.949 2.986 427,455 -0.02(-0.50%)
Jul 25, 2016 3.016 3.016 2.979 3.001 365,133 -0.01(-0.25%)
Jul 22, 2016 3.001 3.031 3.001 3.009 381,975 -0.02(-0.50%)
Jul 21, 2016 3.039 3.069 3.024 3.024 575,560 +0.05(+1.77%)
Jul 20, 2016 2.986 2.986 2.956 2.971 350,829 -0.03(-1.00%)
Jul 19, 2016 2.994 3.016 2.994 3.001 614,878 -0.02(-0.75%)
Jul 18, 2016 2.986 3.024 2.971 3.024 794,701 +0.05(+1.52%)
Jul 15, 2016 2.971 3.031 2.971 2.979 1,037,378 +0.11(+3.66%)
Jul 14, 2016 2.858 2.892 2.843 2.873 908,724 +0.02(+0.53%)
Jul 13, 2016 2.858 2.866 2.836 2.858 928,809 +0.00(+0.00%)
Jul 12, 2016 2.836 2.858 2.828 2.858 1,125,995 +0.07(+2.43%)
Jul 11, 2016 2.753 2.791 2.746 2.791 729,963 +0.17(+6.30%)
Jul 08, 2016 2.603 2.643 2.588 2.625 1,406,312 +0.04(+1.45%)
Jul 07, 2016 2.618 2.618 2.573 2.588 990,371 +0.00(+0.00%)
Jul 06, 2016 2.573 2.595 2.542 2.588 1,316,655 -0.05(-1.99%)
Jul 05, 2016 2.678 2.685 2.633 2.640 1,016,290 -0.07(-2.50%)
Jul 01, 2016 2.700 2.708 2.708 2.708 1,263,729 +0.07(+2.56%)
Jun 30, 2016 2.633 2.685 2.614 2.640 974,606 -0.02(-0.85%)
Jun 29, 2016 2.588 2.678 2.625 2.663 9,235,063 +0.08(+2.91%)
Jun 28, 2016 2.610 2.610 2.503 2.588 11,513,110 +0.02(+0.58%)
Jun 27, 2016 2.625 2.625 2.531 2.573 1,745,047 -0.26(-9.04%)
Jun 24, 2016 2.828 2.881 2.783 2.828 987,209 -0.27(-8.74%)
Jun 23, 2016 3.077 3.107 3.069 3.099 403,353 +0.13(+4.30%)
Jun 22, 2016 2.994 3.016 2.971 2.971 332,963 -0.02(-0.50%)
Jun 21, 2016 2.994 3.016 2.964 2.986 377,721 +0.04(+1.28%)
Jun 20, 2016 2.949 2.986 2.934 2.949 527,079 +0.08(+2.89%)
Jun 17, 2016 2.836 2.873 2.821 2.866 395,713 +0.02(+0.79%)
Jun 16, 2016 2.821 2.851 2.776 2.843 991,356 -0.01(-0.26%)
Jun 15, 2016 2.858 2.881 2.843 2.851 650,591 +0.04(+1.34%)
Jun 14, 2016 2.821 2.836 2.798 2.813 1,153,957 -0.05(-1.84%)
Jun 13, 2016 2.919 2.919 2.866 2.866 696,897 -0.09(-3.05%)
Jun 10, 2016 2.986 2.986 2.934 2.956 462,314 -0.08(-2.48%)
Jun 09, 2016 3.039 3.039 3.016 3.031 550,179 -0.07(-2.18%)
Jun 08, 2016 3.099 3.107 3.077 3.099 439,597 +0.04(+1.23%)
Jun 07, 2016 3.084 3.092 3.050 3.062 640,120 -0.01(-0.25%)
Jun 06, 2016 3.077 3.099 3.069 3.069 542,024 -0.02(-0.73%)
Jun 03, 2016 3.092 3.099 3.077 3.092 405,092 +0.00(+0.00%)
Jun 02, 2016 3.092 3.107 3.069 3.092 374,824 -0.08(-2.61%)
Jun 01, 2016 3.174 3.174 3.144 3.174 246,659 -0.02(-0.71%)
May 31, 2016 3.219 3.235 3.174 3.197 198,746 -0.02(-0.47%)
May 27, 2016 3.212 3.212 3.212 3.212 180,931 -0.01(-0.23%)
May 26, 2016 3.227 3.227 3.189 3.219 1,010,980 -0.02(-0.70%)
May 25, 2016 3.272 3.272 3.227 3.242 2,914,479 -0.02(-0.69%)
May 24, 2016 3.204 3.265 3.204 3.265 948,473 +0.08(+2.36%)
May 23, 2016 3.182 3.204 3.174 3.189 380,222 +0.06(+1.92%)
May 20, 2016 3.122 3.159 3.114 3.129 261,032 +0.01(+0.24%)
May 19, 2016 3.129 3.144 3.099 3.122 482,836 -0.03(-0.95%)
May 18, 2016 3.144 3.174 3.129 3.152 505,213 +0.00(+0.00%)
May 17, 2016 3.167 3.189 3.144 3.152 1,641,549 +0.06(+1.95%)
May 16, 2016 3.107 3.114 3.084 3.092 497,576 +0.08(+2.75%)
May 13, 2016 3.062 3.069 3.001 3.009 720,429 -0.12(-3.85%)
May 12, 2016 3.152 3.152 3.107 3.129 401,911 +0.03(+0.97%)
May 11, 2016 3.122 3.122 3.084 3.099 660,525 -0.08(-2.37%)
May 10, 2016 3.167 3.189 3.159 3.174 1,313,192 +0.11(+3.43%)
May 09, 2016 3.099 3.107 3.054 3.069 419,922 -0.02(-0.49%)
May 06, 2016 3.092 3.092 3.054 3.084 261,408 -0.05(-1.44%)
May 05, 2016 3.114 3.137 3.099 3.129 424,527 +0.03(+0.97%)
May 04, 2016 3.122 3.137 3.092 3.099 339,724 -0.02(-0.72%)
May 03, 2016 3.167 3.167 3.107 3.122 536,829 -0.05(-1.66%)
May 02, 2016 3.204 3.219 3.167 3.174 538,706 +0.01(+0.24%)
Apr 29, 2016 3.182 3.204 3.125 3.167 588,411 -0.03(-0.94%)
Apr 28, 2016 3.317 3.340 3.182 3.197 1,018,703 -0.41(-11.46%)
Apr 27, 2016 3.619 3.626 3.588 3.611 324,314 +0.02(+0.42%)
Apr 26, 2016 3.641 3.641 3.588 3.596 516,328 -0.06(-1.65%)
Apr 25, 2016 3.716 3.716 3.652 3.656 486,588 -0.08(-2.21%)
Apr 22, 2016 3.701 3.761 3.701 3.739 438,509 +0.15(+4.19%)
Apr 21, 2016 3.566 3.618 3.566 3.588 674,369 +0.04(+1.06%)
Apr 20, 2016 3.520 3.581 3.513 3.550 302,090 +0.04(+1.07%)
Apr 19, 2016 3.520 3.558 3.498 3.513 405,426 +0.06(+1.74%)
Apr 18, 2016 3.423 3.490 3.415 3.453 401,196 +0.01(+0.22%)
Apr 15, 2016 3.475 3.475 3.438 3.445 199,848 -0.05(-1.29%)
Apr 14, 2016 3.460 3.524 3.453 3.490 733,324 +0.05(+1.31%)
Apr 13, 2016 3.393 3.453 3.385 3.445 434,823 +0.08(+2.46%)
Apr 12, 2016 3.325 3.385 3.317 3.362 1,193,756 +0.27(+8.76%)
Apr 11, 2016 3.137 3.137 3.092 3.092 374,049 -0.02(-0.72%)
Apr 08, 2016 3.122 3.152 3.114 3.114 310,717 +0.11(+3.50%)
Apr 07, 2016 3.031 3.046 2.981 3.009 382,781 -0.07(-2.20%)
Apr 06, 2016 3.039 3.077 3.031 3.077 235,507 +0.06(+2.00%)
Apr 05, 2016 3.031 3.039 2.979 3.016 1,400,163 -0.08(-2.43%)
Apr 04, 2016 3.144 3.152 3.046 3.092 2,590,757 -0.12(-3.75%)
Apr 01, 2016 3.212 3.219 3.174 3.212 589,088 -0.13(-3.83%)
Mar 31, 2016 3.340 3.362 3.332 3.340 207,417 -0.01(-0.22%)
Mar 30, 2016 3.377 3.385 3.340 3.347 391,580 -0.04(-1.11%)
Mar 29, 2016 3.355 3.408 3.332 3.385 2,143,295 +0.02(+0.61%)
Mar 28, 2016 3.364 3.372 3.334 3.364 345,341 +0.06(+1.81%)
Mar 24, 2016 3.327 3.305 3.305 3.305 431,892 -0.10(-2.86%)
Mar 23, 2016 3.417 3.417 3.387 3.402 868,120 -0.06(-1.73%)
Mar 22, 2016 3.432 3.469 3.409 3.462 420,157 +0.05(+1.54%)
Mar 21, 2016 3.409 3.447 3.383 3.409 605,205 +0.01(+0.22%)
Mar 18, 2016 3.387 3.402 3.364 3.402 357,696 -0.03(-0.87%)
Mar 17, 2016 3.349 3.439 3.349 3.432 742,034 +0.05(+1.55%)
Mar 16, 2016 3.379 3.402 3.349 3.379 647,905 -0.08(-2.38%)
Mar 15, 2016 3.477 3.477 3.432 3.462 575,391 -0.06(-1.70%)
Mar 14, 2016 3.506 3.536 3.491 3.521 307,391 +0.01(+0.21%)
Mar 11, 2016 3.454 3.529 3.454 3.514 687,754 +0.17(+5.15%)
Mar 10, 2016 3.432 3.439 3.312 3.342 497,791 +0.01(+0.22%)
Mar 09, 2016 3.342 3.349 3.290 3.334 954,035 -0.05(-1.55%)
Mar 08, 2016 3.432 3.432 3.372 3.387 1,003,883 -0.08(-2.37%)
Mar 07, 2016 3.484 3.506 3.447 3.469 731,644 -0.01(-0.22%)
Mar 04, 2016 3.514 3.521 3.469 3.477 485,132 +0.07(+2.20%)
Mar 03, 2016 3.394 3.424 3.387 3.402 367,384 +0.10(+2.94%)
Mar 02, 2016 3.267 3.305 3.267 3.305 381,105 +0.04(+1.38%)
Mar 01, 2016 3.200 3.267 3.200 3.260 960,292 +0.12(+3.81%)
Feb 29, 2016 3.148 3.170 3.133 3.140 560,031 -0.07(-2.33%)
Feb 26, 2016 3.237 3.256 3.215 3.215 754,099 -0.02(-0.69%)
Feb 25, 2016 3.215 3.260 3.199 3.237 577,336 +0.04(+1.41%)
Feb 24, 2016 3.133 3.200 3.106 3.192 554,747 +0.01(+0.23%)
Feb 23, 2016 3.192 3.207 3.170 3.185 1,666,365 -0.06(-1.84%)
Feb 22, 2016 3.267 3.267 3.222 3.245 1,792,811 +0.02(+0.70%)
Feb 19, 2016 3.245 3.260 3.192 3.222 1,722,835 -0.04(-1.15%)
Feb 18, 2016 3.334 3.334 3.252 3.260 1,142,189 -0.07(-2.02%)
Feb 17, 2016 3.305 3.372 3.297 3.327 3,640,491 +0.07(+2.06%)
Feb 16, 2016 3.275 3.275 3.234 3.260 1,868,915 +0.19(+6.08%)
Feb 12, 2016 3.006 3.073 3.073 3.073 1,597,027 -0.02(-0.72%)
Feb 11, 2016 3.080 3.103 3.028 3.095 776,536 -0.03(-0.96%)
Feb 10, 2016 3.245 3.245 3.118 3.125 2,004,926 -0.18(-5.43%)
Feb 09, 2016 3.230 3.320 3.230 3.305 2,642,742 -0.09(-2.64%)
Feb 08, 2016 3.469 3.491 3.353 3.394 1,511,592 -0.19(-5.22%)
Feb 05, 2016 3.656 3.671 3.581 3.581 334,909 -0.12(-3.23%)
Feb 04, 2016 3.686 3.723 3.663 3.701 430,017 -0.01(-0.40%)
Feb 03, 2016 3.731 3.746 3.641 3.716 1,037,079 -0.17(-4.42%)
Feb 02, 2016 3.977 3.977 3.828 3.888 747,208 -0.18(-4.41%)
Feb 01, 2016 4.052 4.086 4.030 4.067 965,868 +0.02(+0.55%)
Jan 29, 2016 3.910 4.052 3.910 4.045 663,764 +0.21(+5.46%)
Jan 28, 2016 3.858 3.873 3.791 3.835 453,212 +0.01(+0.20%)
Jan 27, 2016 3.835 3.903 3.798 3.828 375,470 +0.00(+0.00%)
Jan 26, 2016 3.798 3.843 3.768 3.828 761,362 +0.04(+1.19%)
Jan 25, 2016 3.805 3.824 3.776 3.783 1,138,049 -0.05(-1.36%)
Jan 22, 2016 3.783 3.858 3.768 3.835 966,443 +0.19(+5.12%)
Jan 21, 2016 3.626 3.701 3.607 3.648 732,764 -0.03(-0.81%)
Jan 20, 2016 3.723 3.731 3.604 3.678 1,105,335 -0.13(-3.53%)
Jan 19, 2016 3.880 3.880 3.798 3.813 1,787,666 +0.02(+0.59%)
Jan 15, 2016 3.813 3.791 3.791 3.791 1,062,545 -0.16(-4.16%)
Jan 14, 2016 3.940 3.977 3.895 3.955 1,084,454 +0.07(+1.93%)
Jan 13, 2016 3.948 3.970 3.850 3.880 746,178 -0.02(-0.57%)
Jan 12, 2016 3.948 3.948 3.850 3.903 635,554 -0.02(-0.57%)
Jan 11, 2016 3.925 3.955 3.888 3.925 642,578 +0.05(+1.35%)
Jan 08, 2016 4.015 4.015 3.873 3.873 693,982 -0.15(-3.72%)
Jan 07, 2016 4.030 4.052 3.992 4.022 651,680 -0.07(-1.65%)
Jan 06, 2016 4.105 4.119 4.078 4.090 377,196 -0.06(-1.44%)
Jan 05, 2016 4.157 4.172 4.127 4.149 1,553,905 +0.05(+1.28%)
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.