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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2014 4.269 4.284 4.240 4.247 715,098 -0.04(-1.01%)
Apr 29, 2014 4.262 4.291 4.262 4.291 289,164 +0.04(+0.85%)
Apr 28, 2014 4.262 4.276 4.218 4.255 424,729 +0.00(+0.00%)
Apr 25, 2014 4.291 4.291 4.247 4.255 401,255 -0.07(-1.68%)
Apr 24, 2014 4.334 4.334 4.291 4.327 266,247 -0.01(-0.17%)
Apr 23, 2014 4.334 4.349 4.312 4.334 462,899 +0.03(+0.67%)
Apr 22, 2014 4.305 4.320 4.276 4.305 1,399,143 -0.04(-1.00%)
Apr 21, 2014 4.399 4.407 4.320 4.349 13,867,065 -0.07(-1.48%)
Apr 17, 2014 4.436 4.414 4.414 4.414 3,637,202 -0.04(-0.81%)
Apr 16, 2014 4.399 4.450 4.399 4.450 643,592 +0.12(+2.68%)
Apr 15, 2014 4.341 4.349 4.284 4.334 869,440 -0.01(-0.33%)
Apr 14, 2014 4.356 4.385 4.320 4.349 460,285 +0.02(+0.50%)
Apr 11, 2014 4.363 4.378 4.327 4.327 876,119 -0.07(-1.49%)
Apr 10, 2014 4.486 4.486 4.378 4.392 1,080,369 -0.12(-2.57%)
Apr 09, 2014 4.465 4.530 4.465 4.508 399,090 +0.05(+1.14%)
Apr 08, 2014 4.479 4.523 4.447 4.457 822,831 -0.13(-2.84%)
Apr 07, 2014 4.639 4.639 4.544 4.588 897,835 -0.09(-2.01%)
Apr 04, 2014 4.747 4.762 4.660 4.682 401,454 -0.01(-0.15%)
Apr 03, 2014 4.718 4.718 4.602 4.689 295,864 -0.06(-1.22%)
Apr 02, 2014 4.675 4.755 4.675 4.747 455,269 +0.09(+2.02%)
Apr 01, 2014 4.646 4.660 4.628 4.653 322,650 -0.01(-0.16%)
Mar 31, 2014 4.639 4.675 4.639 4.660 477,894 +0.06(+1.26%)
Mar 28, 2014 4.581 4.652 4.581 4.602 300,489 +0.08(+1.76%)
Mar 27, 2014 4.530 4.552 4.494 4.523 398,364 +0.01(+0.16%)
Mar 26, 2014 4.581 4.595 4.515 4.515 391,079 -0.02(-0.48%)
Mar 25, 2014 4.559 4.595 4.508 4.537 759,601 -0.01(-0.32%)
Mar 24, 2014 4.602 4.602 4.537 4.552 413,620 -0.04(-0.79%)
Mar 21, 2014 4.617 4.653 4.573 4.588 176,971 -0.01(-0.31%)
Mar 20, 2014 4.559 4.610 4.544 4.602 341,774 -0.05(-1.09%)
Mar 19, 2014 4.653 4.682 4.624 4.653 427,875 -0.04(-0.93%)
Mar 18, 2014 4.668 4.704 4.639 4.697 300,781 +0.00(+0.00%)
Mar 17, 2014 4.682 4.726 4.680 4.697 463,799 +0.02(+0.47%)
Mar 14, 2014 4.653 4.697 4.639 4.675 461,315 +0.01(+0.16%)
Mar 13, 2014 4.776 4.776 4.617 4.668 525,004 -0.13(-2.72%)
Mar 12, 2014 4.784 4.809 4.734 4.798 369,568 -0.06(-1.19%)
Mar 11, 2014 4.900 4.929 4.849 4.856 341,584 -0.09(-1.76%)
Mar 10, 2014 4.965 4.972 4.929 4.943 367,753 -0.04(-0.87%)
Mar 07, 2014 5.008 5.016 4.950 4.987 186,875 -0.04(-0.72%)
Mar 06, 2014 4.987 5.045 4.987 5.023 420,605 +0.14(+2.82%)
Mar 05, 2014 4.892 4.910 4.863 4.885 340,073 -0.03(-0.59%)
Mar 04, 2014 4.921 4.929 4.900 4.914 227,008 +0.10(+2.11%)
Mar 03, 2014 4.827 4.856 4.798 4.813 366,635 -0.11(-2.21%)
Feb 28, 2014 4.900 4.950 4.892 4.921 485,408 +0.00(+0.00%)
Feb 27, 2014 4.885 4.921 4.863 4.921 504,927 -0.01(-0.15%)
Feb 26, 2014 4.965 4.965 4.871 4.929 497,777 -0.04(-0.87%)
Feb 25, 2014 4.972 4.994 4.943 4.972 408,763 -0.01(-0.15%)
Feb 24, 2014 4.987 5.030 4.979 4.979 413,965 -0.01(-0.29%)
Feb 21, 2014 5.001 5.037 4.987 4.994 285,466 +0.08(+1.62%)
Feb 20, 2014 4.929 4.943 4.892 4.914 342,874 -0.07(-1.31%)
Feb 19, 2014 5.001 5.045 4.965 4.979 590,935 -0.09(-1.72%)
Feb 18, 2014 5.023 5.081 4.994 5.066 572,978 +0.17(+3.56%)
Feb 14, 2014 4.856 4.892 4.892 4.892 850,179 -0.09(-1.75%)
Feb 13, 2014 4.936 4.987 4.892 4.979 618,314 -0.01(-0.15%)
Feb 12, 2014 4.987 5.023 4.939 4.987 812,210 -0.06(-1.15%)
Feb 11, 2014 4.929 5.045 4.929 5.045 457,474 +0.12(+2.50%)
Feb 10, 2014 4.958 4.972 4.914 4.921 401,264 -0.04(-0.88%)
Feb 07, 2014 4.936 4.979 4.921 4.965 394,556 +0.10(+2.09%)
Feb 06, 2014 4.813 4.885 4.805 4.863 339,405 +0.04(+0.75%)
Feb 05, 2014 4.805 4.856 4.769 4.827 599,760 -0.04(-0.89%)
Feb 04, 2014 4.805 4.885 4.784 4.871 1,003,701 +0.04(+0.75%)
Feb 03, 2014 4.936 4.958 4.798 4.834 1,580,862 -0.21(-4.17%)
Jan 31, 2014 5.023 5.088 4.994 5.045 843,772 -0.16(-3.06%)
Jan 30, 2014 5.262 5.284 5.146 5.204 1,140,248 -0.08(-1.51%)
Jan 29, 2014 5.284 5.320 5.240 5.284 893,515 -0.01(-0.14%)
Jan 28, 2014 5.276 5.309 5.262 5.291 1,004,220 +0.04(+0.83%)
Jan 27, 2014 5.313 5.320 5.168 5.247 1,187,184 -0.08(-1.50%)
Jan 24, 2014 5.349 5.378 5.305 5.327 1,167,354 -0.06(-1.08%)
Jan 23, 2014 5.450 5.458 5.356 5.385 614,074 -0.13(-2.37%)
Jan 22, 2014 5.530 5.552 5.487 5.516 391,024 -0.02(-0.39%)
Jan 21, 2014 5.537 5.545 5.479 5.537 511,490 +0.03(+0.53%)
Jan 17, 2014 5.537 5.508 5.508 5.508 282,841 -0.01(-0.13%)
Jan 16, 2014 5.537 5.545 5.501 5.516 385,757 -0.07(-1.17%)
Jan 15, 2014 5.581 5.588 5.545 5.581 315,286 +0.00(+0.00%)
Jan 14, 2014 5.581 5.595 5.545 5.581 495,015 -0.02(-0.39%)
Jan 13, 2014 5.617 5.653 5.574 5.603 734,895 -0.05(-0.90%)
Jan 10, 2014 5.668 5.668 5.603 5.653 188,097 -0.01(-0.26%)
Jan 09, 2014 5.690 5.711 5.639 5.668 468,497 -0.01(-0.26%)
Jan 08, 2014 5.668 5.690 5.617 5.682 874,593 +0.18(+3.29%)
Jan 07, 2014 5.494 5.516 5.472 5.501 669,481 +0.01(+0.13%)
Jan 06, 2014 5.537 5.552 5.479 5.494 457,856 -0.01(-0.26%)
Jan 03, 2014 5.516 5.545 5.479 5.508 351,825 -0.01(-0.13%)
Jan 02, 2014 5.603 5.603 5.501 5.516 383,074 -0.12(-2.06%)
Dec 31, 2013 5.530 5.632 5.632 5.632 1,027,059 +0.10(+1.83%)
Dec 30, 2013 5.617 5.624 5.508 5.530 921,560 -0.06(-1.04%)
Dec 27, 2013 5.610 5.632 5.574 5.588 608,389 +0.01(+0.26%)
Dec 26, 2013 5.559 5.610 5.516 5.574 1,181,600 +0.30(+5.63%)
Dec 24, 2013 5.327 5.327 5.262 5.276 1,129,970 -0.15(-2.80%)
Dec 23, 2013 5.414 5.450 5.378 5.429 1,699,349 +0.06(+1.08%)
Dec 20, 2013 5.385 5.421 5.356 5.371 2,094,890 -0.03(-0.54%)
Dec 19, 2013 5.436 5.472 5.371 5.400 1,636,361 -0.12(-2.10%)
Dec 18, 2013 5.414 5.530 5.356 5.516 734,671 +0.17(+3.12%)
Dec 17, 2013 5.371 5.414 5.320 5.349 419,626 -0.08(-1.47%)
Dec 16, 2013 5.436 5.516 5.429 5.429 429,093 -0.04(-0.79%)
Dec 13, 2013 5.465 5.501 5.436 5.472 482,091 -0.07(-1.18%)
Dec 12, 2013 5.508 5.537 5.479 5.537 774,088 +0.07(+1.33%)
Dec 11, 2013 5.523 5.530 5.450 5.465 812,145 -0.09(-1.57%)
Dec 10, 2013 5.530 5.559 5.501 5.552 555,414 -0.04(-0.65%)
Dec 09, 2013 5.588 5.603 5.545 5.588 456,213 -0.05(-0.90%)
Dec 06, 2013 5.617 5.661 5.603 5.639 250,804 +0.12(+2.23%)
Dec 05, 2013 5.545 5.588 5.501 5.516 420,048 -0.09(-1.55%)
Dec 04, 2013 5.523 5.624 5.508 5.603 514,503 -0.04(-0.77%)
Dec 03, 2013 5.639 5.668 5.595 5.646 622,240 -0.04(-0.64%)
Dec 02, 2013 5.748 5.748 5.675 5.682 643,341 -0.10(-1.75%)
Nov 29, 2013 5.798 5.835 5.740 5.784 221,646 -0.05(-0.87%)
Nov 27, 2013 5.791 5.842 5.777 5.835 560,278 +0.05(+0.88%)
Nov 26, 2013 5.784 5.813 5.777 5.784 305,398 -0.04(-0.62%)
Nov 25, 2013 5.849 5.856 5.784 5.820 493,089 -0.09(-1.59%)
Nov 22, 2013 5.878 5.936 5.864 5.914 764,357 +0.01(+0.25%)
Nov 21, 2013 5.813 5.951 5.813 5.900 1,403,381 +0.14(+2.52%)
Nov 20, 2013 5.791 5.798 5.748 5.755 430,266 -0.01(-0.25%)
Nov 19, 2013 5.798 5.798 5.748 5.769 409,616 +0.01(+0.25%)
Nov 18, 2013 5.806 5.827 5.740 5.755 828,359 -0.04(-0.75%)
Nov 15, 2013 5.740 5.864 5.740 5.798 1,619,050 +0.22(+4.03%)
Nov 14, 2013 5.436 5.581 5.429 5.574 2,145,710 +0.22(+4.20%)
Nov 12, 2013 5.298 5.349 5.271 5.349 1,929,892 +0.07(+1.37%)
Nov 11, 2013 5.247 5.291 5.247 5.276 438,086 -0.06(-1.09%)
Nov 08, 2013 5.226 5.334 5.218 5.334 607,506 +0.10(+1.94%)
Nov 07, 2013 5.334 5.356 5.211 5.233 1,012,445 -0.14(-2.56%)
Nov 06, 2013 5.349 5.385 5.349 5.371 265,428 +0.08(+1.51%)
Nov 05, 2013 5.298 5.327 5.262 5.291 927,523 -0.02(-0.41%)
Nov 04, 2013 5.276 5.320 5.276 5.313 830,727 +0.01(+0.14%)
Nov 01, 2013 5.247 5.327 5.233 5.305 383,245 -0.03(-0.54%)
Oct 31, 2013 5.371 5.371 5.320 5.334 775,733 -0.14(-2.52%)
Oct 30, 2013 5.487 5.501 5.431 5.472 758,013 +0.17(+3.14%)
Oct 29, 2013 5.421 5.421 5.262 5.305 808,192 -0.12(-2.27%)
Oct 28, 2013 5.458 5.465 5.421 5.429 530,915 +0.00(+0.00%)
Oct 25, 2013 5.436 5.450 5.414 5.429 197,110 -0.06(-1.06%)
Oct 24, 2013 5.508 5.508 5.443 5.487 137,631 +0.06(+1.07%)
Oct 23, 2013 5.429 5.450 5.392 5.429 243,613 -0.14(-2.47%)
Oct 22, 2013 5.566 5.581 5.487 5.566 337,711 +0.01(+0.13%)
Oct 21, 2013 5.588 5.595 5.537 5.559 325,950 -0.06(-1.03%)
Oct 18, 2013 5.603 5.624 5.581 5.617 1,057,094 -0.06(-1.02%)
Oct 17, 2013 5.574 5.682 5.545 5.675 783,389 +0.10(+1.82%)
Oct 16, 2013 5.523 5.588 5.516 5.574 478,494 +0.04(+0.65%)
Oct 15, 2013 5.581 5.581 5.508 5.537 389,530 -0.14(-2.43%)
Oct 14, 2013 5.595 5.682 5.562 5.675 403,028 +0.02(+0.38%)
Oct 11, 2013 5.574 5.661 5.559 5.653 315,123 +0.04(+0.65%)
Oct 10, 2013 5.595 5.617 5.559 5.617 489,212 +0.15(+2.79%)
Oct 09, 2013 5.487 5.494 5.392 5.465 658,915 +0.17(+3.29%)
Oct 08, 2013 5.363 5.385 5.280 5.291 493,342 -0.01(-0.27%)
Oct 07, 2013 5.313 5.371 5.291 5.305 621,207 -0.22(-4.06%)
Oct 04, 2013 5.450 5.545 5.429 5.530 428,805 +0.00(+0.00%)
Oct 03, 2013 5.581 5.603 5.472 5.530 473,261 -0.04(-0.78%)
Oct 02, 2013 5.559 5.574 5.501 5.574 337,518 -0.07(-1.16%)
Oct 01, 2013 5.624 5.690 5.610 5.639 316,142 -0.02(-0.38%)
Sep 30, 2013 5.595 5.664 5.588 5.661 499,583 -0.09(-1.51%)
Sep 27, 2013 5.755 5.769 5.733 5.748 228,262 -0.04(-0.75%)
Sep 26, 2013 5.769 5.798 5.748 5.791 375,868 +0.09(+1.52%)
Sep 25, 2013 5.755 5.755 5.628 5.704 407,655 -0.06(-1.01%)
Sep 24, 2013 5.806 5.835 5.755 5.762 412,389 +0.03(+0.51%)
Sep 23, 2013 5.740 5.791 5.682 5.733 488,353 +0.00(+0.00%)
Sep 20, 2013 5.849 5.864 5.719 5.733 447,308 -0.12(-2.10%)
Sep 19, 2013 5.907 5.907 5.806 5.856 483,738 -0.05(-0.86%)
Sep 18, 2013 5.755 5.943 5.740 5.907 1,345,900 +0.19(+3.30%)
Sep 17, 2013 5.653 5.726 5.632 5.719 632,209 +0.06(+1.02%)
Sep 16, 2013 5.668 5.704 5.642 5.661 429,179 +0.06(+1.03%)
Sep 13, 2013 5.588 5.603 5.537 5.603 401,511 +0.04(+0.65%)
Sep 12, 2013 5.581 5.595 5.516 5.566 346,123 -0.07(-1.16%)
Sep 11, 2013 5.574 5.639 5.566 5.632 327,655 -0.04(-0.64%)
Sep 10, 2013 5.610 5.675 5.603 5.668 762,216 +0.12(+2.09%)
Sep 09, 2013 5.479 5.552 5.465 5.552 572,853 +0.20(+3.65%)
Sep 06, 2013 5.356 5.392 5.284 5.356 592,457 -0.02(-0.40%)
Sep 05, 2013 5.363 5.385 5.338 5.378 637,709 -0.02(-0.40%)
Sep 04, 2013 5.334 5.421 5.334 5.400 874,188 +0.14(+2.62%)
Sep 03, 2013 5.247 5.324 5.226 5.262 821,861 +0.25(+5.07%)
Aug 30, 2013 5.074 5.074 4.994 5.008 337,062 -0.12(-2.26%)
Aug 29, 2013 5.117 5.168 5.110 5.124 257,047 +0.00(+0.00%)
Aug 28, 2013 5.146 5.160 4.566 5.124 687,435 -0.08(-1.53%)
Aug 27, 2013 5.262 5.269 5.189 5.204 636,896 -0.07(-1.37%)
Aug 26, 2013 5.305 5.334 5.255 5.276 443,823 -0.09(-1.62%)
Aug 23, 2013 5.356 5.458 5.313 5.363 255,300 +0.04(+0.82%)
Aug 22, 2013 5.269 5.349 5.269 5.320 374,974 +0.09(+1.66%)
Aug 21, 2013 5.247 5.302 5.189 5.233 561,070 -0.07(-1.23%)
Aug 20, 2013 5.269 5.327 5.262 5.298 273,835 +0.01(+0.14%)
Aug 19, 2013 5.356 5.363 5.276 5.291 573,200 -0.09(-1.75%)
Aug 16, 2013 5.349 5.421 5.309 5.385 386,299 +0.08(+1.50%)
Aug 15, 2013 5.334 5.356 5.284 5.305 1,344,797 -0.13(-2.40%)
Aug 14, 2013 5.443 5.465 5.407 5.436 547,425 +0.07(+1.21%)
Aug 13, 2013 5.334 5.392 5.284 5.371 881,873 +0.02(+0.41%)
Aug 12, 2013 5.349 5.378 5.334 5.349 501,228 -0.14(-2.64%)
Aug 09, 2013 5.516 5.545 5.479 5.494 403,598 -0.04(-0.66%)
Aug 08, 2013 5.530 5.552 5.450 5.530 732,465 -0.03(-0.52%)
Aug 07, 2013 5.639 5.646 5.534 5.559 1,033,073 -0.09(-1.67%)
Aug 06, 2013 5.690 5.733 5.632 5.653 1,206,991 -0.04(-0.76%)
Aug 05, 2013 5.726 5.748 5.675 5.697 438,504 -0.05(-0.88%)
Aug 02, 2013 5.697 5.748 5.668 5.748 689,393 +0.05(+0.89%)
Aug 01, 2013 5.726 5.755 5.682 5.697 767,279 +0.17(+3.15%)
Jul 31, 2013 5.516 5.581 5.487 5.523 845,204 +0.01(+0.13%)
Jul 30, 2013 5.516 5.545 5.487 5.516 1,244,612 +0.10(+1.87%)
Jul 29, 2013 5.472 5.479 5.400 5.414 1,368,125 -0.32(-5.56%)
Jul 26, 2013 5.813 5.813 5.646 5.733 1,355,237 -0.10(-1.74%)
Jul 25, 2013 5.791 5.849 5.740 5.835 981,230 -0.07(-1.11%)
Jul 24, 2013 5.929 5.958 5.871 5.900 618,796 -0.02(-0.37%)
Jul 23, 2013 5.965 5.965 5.893 5.922 905,226 -0.01(-0.12%)
Jul 22, 2013 5.914 5.951 5.907 5.929 1,719,100 -0.02(-0.37%)
Jul 19, 2013 5.951 5.958 5.907 5.951 1,031,838 -0.09(-1.44%)
Jul 18, 2013 6.008 6.051 6.008 6.037 757,893 +0.03(+0.54%)
Jul 17, 2013 6.023 6.048 5.987 6.005 564,828 +0.04(+0.67%)
Jul 16, 2013 6.037 6.037 5.951 5.965 927,652 -0.10(-1.67%)
Jul 15, 2013 6.023 6.081 6.016 6.066 551,820 +0.06(+0.96%)
Jul 12, 2013 5.965 6.008 5.929 6.008 1,029,354 -0.05(-0.84%)
Jul 11, 2013 5.987 6.074 5.972 6.059 2,004,594 +0.21(+3.59%)
Jul 10, 2013 5.842 5.893 5.806 5.849 603,638 -0.02(-0.37%)
Jul 09, 2013 5.864 5.878 5.733 5.871 1,486,978 +0.14(+2.40%)
Jul 08, 2013 5.762 5.777 5.704 5.733 1,151,312 -0.04(-0.75%)
Jul 05, 2013 5.769 5.791 5.589 5.777 2,157,078 +0.23(+4.18%)
Jul 03, 2013 5.472 5.574 5.450 5.545 887,114 +0.00(+0.00%)
Jul 02, 2013 5.559 5.603 5.501 5.545 1,408,620 +0.05(+0.92%)
Jul 01, 2013 5.487 5.545 5.487 5.494 1,061,425 +0.10(+1.88%)
Jun 28, 2013 5.349 5.436 5.349 5.392 1,753,187 +0.08(+1.50%)
Jun 27, 2013 5.255 5.320 5.240 5.313 1,282,222 +0.04(+0.69%)
Jun 26, 2013 5.247 5.298 5.218 5.276 1,661,272 -0.11(-2.02%)
Jun 25, 2013 5.334 5.421 5.320 5.385 2,199,722 +0.05(+0.95%)
Jun 24, 2013 5.269 5.400 5.247 5.334 3,801,223 -0.15(-2.77%)
Jun 21, 2013 5.392 5.494 5.327 5.487 3,250,913 +0.14(+2.57%)
Jun 20, 2013 5.450 5.465 5.320 5.349 2,721,807 -0.23(-4.16%)
Jun 19, 2013 5.733 5.762 5.581 5.581 2,413,336 -0.20(-3.39%)
Jun 18, 2013 5.777 5.842 5.755 5.777 2,012,790 +0.20(+3.51%)
Jun 17, 2013 5.610 5.682 5.552 5.581 1,662,514 +0.18(+3.36%)
Jun 14, 2013 5.523 5.566 5.400 5.400 1,868,695 -0.34(-5.93%)
Jun 13, 2013 5.653 5.762 5.603 5.740 2,407,894 +0.20(+3.53%)
Jun 12, 2013 5.690 5.704 5.501 5.545 2,361,652 -0.01(-0.13%)
Jun 11, 2013 5.559 5.653 5.516 5.552 2,986,291 -0.03(-0.52%)
Jun 10, 2013 5.661 5.675 5.552 5.581 1,626,441 +0.09(+1.72%)
Jun 07, 2013 5.356 5.508 5.305 5.487 2,713,874 +0.28(+5.28%)
Jun 06, 2013 5.197 5.218 5.081 5.211 2,975,231 +0.04(+0.84%)
Jun 05, 2013 5.247 5.255 5.131 5.168 2,729,326 -0.40(-7.16%)
Jun 04, 2013 5.646 5.704 5.516 5.566 3,086,011 +0.32(+6.08%)
Jun 03, 2013 5.255 5.269 5.081 5.247 5,663,756 -0.36(-6.46%)
May 31, 2013 5.610 5.668 5.566 5.610 3,783,135 -0.33(-5.61%)
May 30, 2013 5.820 5.994 5.813 5.943 4,409,704 +0.04(+0.61%)
May 29, 2013 5.871 5.914 5.777 5.907 2,957,571 -0.17(-2.86%)
May 28, 2013 6.110 6.190 6.045 6.081 2,815,916 +0.01(+0.12%)
May 24, 2013 6.037 6.121 5.994 6.074 3,498,400 -0.23(-3.68%)
May 23, 2013 6.132 6.306 6.001 6.306 10,620,445 -0.48(-7.05%)
May 22, 2013 6.849 6.987 6.762 6.784 7,867,430 -0.10(-1.47%)
May 21, 2013 6.914 6.922 6.827 6.885 3,287,737 -0.04(-0.63%)
May 20, 2013 6.813 6.977 6.813 6.929 5,713,495 +0.17(+2.58%)
May 17, 2013 6.657 6.777 6.654 6.755 2,344,392 +0.31(+4.84%)
May 16, 2013 6.538 6.574 6.436 6.443 3,552,410 -0.23(-3.47%)
May 15, 2013 6.588 6.726 6.545 6.675 7,237,261 -0.07(-0.97%)
May 13, 2013 6.683 6.791 6.668 6.741 3,182,700 +0.56(+9.03%)
May 10, 2013 6.190 6.313 6.115 6.182 3,244,298 +0.12(+2.03%)
May 09, 2013 6.023 6.153 6.001 6.059 3,655,740 +0.25(+4.24%)
May 08, 2013 5.777 5.860 5.769 5.813 2,182,140 +0.02(+0.38%)
May 07, 2013 5.769 5.798 5.755 5.791 2,558,223 -0.12(-2.08%)
May 06, 2013 6.001 6.008 5.914 5.914 4,267,491 -0.09(-1.45%)
May 03, 2013 5.965 6.059 5.856 6.001 3,531,476 +0.14(+2.48%)
May 02, 2013 5.806 5.856 5.755 5.856 2,251,973 +0.12(+2.02%)
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.