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, 2020 3.572 3.581 3.487 3.513 449,616 -0.02(-0.48%)
Apr 29, 2020 3.547 3.572 3.513 3.530 259,411 +0.08(+2.21%)
Apr 28, 2020 3.487 3.487 3.428 3.454 501,192 +0.04(+1.24%)
Apr 27, 2020 3.369 3.445 3.369 3.411 409,458 +0.08(+2.29%)
Apr 24, 2020 3.394 3.394 3.318 3.335 311,952 -0.07(-2.00%)
Apr 23, 2020 3.428 3.462 3.394 3.403 246,696 +0.01(+0.25%)
Apr 22, 2020 3.428 3.437 3.390 3.394 311,196 +0.11(+3.36%)
Apr 21, 2020 3.343 3.403 3.284 3.284 629,194 +0.03(+0.78%)
Apr 20, 2020 3.275 3.343 3.250 3.258 452,006 +0.00(+0.00%)
Apr 17, 2020 3.258 3.279 3.233 3.258 389,262 +0.03(+1.05%)
Apr 16, 2020 3.250 3.250 3.199 3.224 338,334 -0.08(-2.31%)
Apr 15, 2020 3.326 3.343 3.284 3.301 597,376 -0.14(-4.19%)
Apr 14, 2020 3.454 3.487 3.403 3.445 658,100 +0.06(+1.75%)
Apr 13, 2020 3.428 3.428 3.360 3.386 484,055 -0.08(-2.21%)
Apr 09, 2020 3.504 3.564 3.445 3.462 698,150 -0.08(-2.39%)
Apr 08, 2020 3.564 3.581 3.521 3.547 729,262 +0.02(+0.48%)
Apr 07, 2020 3.691 3.691 3.513 3.530 841,256 +0.01(+0.24%)
Apr 06, 2020 3.437 3.530 3.411 3.521 654,377 +0.31(+9.50%)
Apr 03, 2020 3.258 3.267 3.199 3.216 791,253 -0.10(-3.07%)
Apr 02, 2020 3.284 3.326 3.216 3.318 453,809 -0.06(-1.76%)
Apr 01, 2020 3.386 3.458 3.352 3.377 872,516 -0.25(-6.79%)
Mar 31, 2020 3.598 3.700 3.560 3.623 544,084 -0.21(-5.53%)
Mar 30, 2020 3.767 3.869 3.725 3.835 583,900 +0.16(+4.29%)
Mar 27, 2020 3.644 3.736 3.568 3.678 395,286 -0.12(-3.10%)
Mar 26, 2020 3.770 3.795 3.694 3.795 556,324 +0.09(+2.49%)
Mar 25, 2020 3.669 3.778 3.552 3.703 871,449 +0.10(+2.80%)
Mar 24, 2020 3.468 3.608 3.443 3.602 831,942 +0.45(+14.10%)
Mar 23, 2020 3.241 3.266 3.115 3.157 936,503 -0.13(-4.08%)
Mar 20, 2020 3.434 3.451 3.266 3.291 994,587 -0.03(-1.01%)
Mar 19, 2020 3.233 3.426 3.191 3.325 1,002,724 +0.17(+5.32%)
Mar 18, 2020 3.098 3.258 3.061 3.157 666,263 -0.18(-5.29%)
Mar 17, 2020 3.182 3.342 3.140 3.333 1,167,045 +0.25(+8.17%)
Mar 16, 2020 2.981 3.258 2.981 3.081 818,647 -0.13(-4.18%)
Mar 13, 2020 3.216 3.241 3.132 3.216 601,326 +0.19(+6.39%)
Mar 12, 2020 3.165 3.165 2.998 3.023 978,528 -0.35(-10.45%)
Mar 11, 2020 3.434 3.459 3.350 3.375 713,311 -0.19(-5.41%)
Mar 10, 2020 3.485 3.577 3.401 3.568 624,451 +0.33(+10.10%)
Mar 09, 2020 3.149 3.354 3.149 3.241 555,650 -0.32(-8.96%)
Mar 06, 2020 3.560 3.627 3.535 3.560 380,637 -0.21(-5.57%)
Mar 05, 2020 3.745 3.795 3.736 3.770 977,022 -0.07(-1.75%)
Mar 04, 2020 3.795 3.837 3.753 3.837 442,226 +0.08(+2.01%)
Mar 03, 2020 3.820 3.862 3.711 3.762 494,708 -0.08(-2.18%)
Mar 02, 2020 3.787 3.846 3.736 3.846 326,678 +0.13(+3.39%)
Feb 28, 2020 3.678 3.720 3.602 3.720 324,780 -0.05(-1.34%)
Feb 27, 2020 3.837 3.846 3.753 3.770 349,669 -0.23(-5.67%)
Feb 26, 2020 3.988 4.022 3.963 3.997 181,778 +0.06(+1.49%)
Feb 25, 2020 4.030 4.030 3.930 3.938 181,647 -0.09(-2.29%)
Feb 24, 2020 4.030 4.081 3.997 4.030 237,814 -0.17(-4.00%)
Feb 21, 2020 4.223 4.223 4.190 4.198 83,606 -0.06(-1.38%)
Feb 20, 2020 4.249 4.274 4.223 4.257 102,669 -0.01(-0.20%)
Feb 19, 2020 4.265 4.282 4.253 4.265 155,113 +0.00(+0.00%)
Feb 18, 2020 4.249 4.265 4.198 4.265 138,840 +0.02(+0.40%)
Feb 14, 2020 4.291 4.291 4.249 4.249 117,787 -0.06(-1.36%)
Feb 13, 2020 4.299 4.307 4.274 4.307 221,816 -0.05(-1.16%)
Feb 12, 2020 4.349 4.375 4.341 4.358 221,122 +0.03(+0.78%)
Feb 11, 2020 4.324 4.341 4.324 4.324 215,738 +0.02(+0.39%)
Feb 10, 2020 4.291 4.316 4.282 4.307 103,156 +0.03(+0.79%)
Feb 07, 2020 4.282 4.299 4.274 4.274 103,138 +0.01(+0.20%)
Feb 06, 2020 4.257 4.282 4.254 4.265 103,229 +0.06(+1.40%)
Feb 05, 2020 4.215 4.223 4.198 4.207 105,255 +0.03(+0.80%)
Feb 04, 2020 4.223 4.223 4.165 4.173 207,584 -0.08(-1.78%)
Feb 03, 2020 4.299 4.324 4.249 4.249 117,816 -0.07(-1.56%)
Jan 31, 2020 4.349 4.358 4.282 4.316 191,866 -0.21(-4.64%)
Jan 30, 2020 4.375 4.542 4.349 4.526 138,779 +0.17(+3.85%)
Jan 29, 2020 4.324 4.379 4.324 4.358 158,606 +0.04(+0.97%)
Jan 28, 2020 4.274 4.316 4.265 4.316 77,693 +0.05(+1.18%)
Jan 27, 2020 4.274 4.274 4.240 4.265 166,059 -0.01(-0.20%)
Jan 24, 2020 4.366 4.366 4.249 4.274 369,799 -0.12(-2.68%)
Jan 23, 2020 4.408 4.408 4.375 4.391 102,944 +0.00(+0.00%)
Jan 22, 2020 4.383 4.405 4.375 4.391 99,954 +0.03(+0.77%)
Jan 21, 2020 4.358 4.358 4.333 4.358 176,868 +0.01(+0.19%)
Jan 17, 2020 4.333 4.358 4.333 4.349 60,740 +0.02(+0.39%)
Jan 16, 2020 4.316 4.333 4.282 4.333 96,937 -0.04(-0.96%)
Jan 15, 2020 4.391 4.400 4.370 4.375 105,236 -0.06(-1.33%)
Jan 14, 2020 4.442 4.450 4.417 4.433 106,152 -0.02(-0.38%)
Jan 13, 2020 4.425 4.459 4.400 4.450 109,705 +0.02(+0.38%)
Jan 10, 2020 4.425 4.450 4.408 4.433 146,490 +0.03(+0.76%)
Jan 09, 2020 4.408 4.408 4.383 4.400 93,168 +0.01(+0.19%)
Jan 08, 2020 4.366 4.417 4.358 4.391 121,356 +0.07(+1.55%)
Jan 07, 2020 4.316 4.349 4.299 4.324 94,355 +0.00(+0.00%)
Jan 06, 2020 4.291 4.341 4.291 4.324 160,946 +0.00(+0.00%)
Jan 03, 2020 4.299 4.349 4.282 4.324 98,970 -0.05(-1.15%)
Jan 02, 2020 4.375 4.375 4.349 4.375 127,556 +0.04(+0.97%)
Dec 31, 2019 4.299 4.333 4.265 4.333 1,528,504 +0.01(+0.19%)
Dec 30, 2019 4.341 4.341 4.308 4.324 80,075 +0.03(+0.59%)
Dec 27, 2019 4.316 4.324 4.299 4.299 120,408 +0.01(+0.20%)
Dec 26, 2019 4.299 4.299 4.277 4.291 106,030 +0.01(+0.20%)
Dec 24, 2019 4.299 4.299 4.265 4.282 67,647 -0.03(-0.58%)
Dec 23, 2019 4.307 4.307 4.274 4.307 163,956 -0.01(-0.19%)
Dec 20, 2019 4.333 4.341 4.307 4.316 120,646 -0.02(-0.39%)
Dec 19, 2019 4.324 4.341 4.307 4.333 134,418 -0.09(-2.09%)
Dec 18, 2019 4.366 4.433 4.333 4.425 136,357 +0.10(+2.33%)
Dec 17, 2019 4.358 4.358 4.274 4.324 264,579 +0.04(+0.98%)
Dec 16, 2019 4.291 4.316 4.282 4.282 92,474 +0.01(+0.20%)
Dec 13, 2019 4.274 4.307 4.223 4.274 138,391 -0.08(-1.74%)
Dec 12, 2019 4.307 4.349 4.290 4.349 145,169 -0.01(-0.19%)
Dec 11, 2019 4.375 4.378 4.333 4.358 96,687 -0.03(-0.57%)
Dec 10, 2019 4.349 4.391 4.349 4.383 108,232 +0.04(+0.97%)
Dec 09, 2019 4.366 4.383 4.333 4.341 159,130 -0.07(-1.52%)
Dec 06, 2019 4.366 4.408 4.366 4.408 153,874 +0.12(+2.74%)
Dec 05, 2019 4.307 4.307 4.282 4.291 114,764 +0.03(+0.79%)
Dec 04, 2019 4.265 4.282 4.249 4.257 592,954 -0.03(-0.59%)
Dec 03, 2019 4.257 4.299 4.240 4.282 130,617 +0.03(+0.59%)
Dec 02, 2019 4.307 4.316 4.240 4.257 168,002 -0.05(-1.17%)
Nov 29, 2019 4.291 4.324 4.282 4.307 86,107 +0.05(+1.18%)
Nov 27, 2019 4.274 4.274 4.241 4.257 76,580 +0.01(+0.20%)
Nov 26, 2019 4.274 4.278 4.249 4.249 109,578 -0.05(-1.17%)
Nov 25, 2019 4.274 4.316 4.274 4.299 137,722 +0.06(+1.39%)
Nov 22, 2019 4.215 4.261 4.215 4.240 243,793 +0.06(+1.41%)
Nov 21, 2019 4.190 4.190 4.148 4.181 81,430 -0.01(-0.20%)
Nov 20, 2019 4.181 4.215 4.181 4.190 149,806 +0.02(+0.40%)
Nov 19, 2019 4.156 4.173 4.156 4.173 127,483 +0.06(+1.43%)
Nov 18, 2019 4.114 4.114 4.097 4.114 113,525 -0.03(-0.81%)
Nov 15, 2019 4.097 4.165 4.097 4.148 289,646 +0.08(+1.86%)
Nov 14, 2019 4.047 4.072 4.036 4.072 65,910 +0.02(+0.41%)
Nov 13, 2019 4.013 4.064 4.013 4.055 150,108 +0.06(+1.47%)
Nov 12, 2019 3.988 4.022 3.983 3.997 109,947 +0.00(+0.00%)
Nov 11, 2019 3.980 4.001 3.963 3.997 81,853 -0.02(-0.42%)
Nov 08, 2019 3.997 4.030 3.988 4.013 146,371 -0.02(-0.42%)
Nov 07, 2019 4.005 4.030 4.005 4.030 125,843 +0.05(+1.27%)
Nov 06, 2019 3.963 3.988 3.955 3.980 134,484 +0.05(+1.28%)
Nov 05, 2019 3.930 3.946 3.921 3.930 90,064 +0.04(+1.08%)
Nov 04, 2019 3.913 3.913 3.871 3.888 194,410 +0.02(+0.43%)
Nov 01, 2019 3.879 3.879 3.854 3.871 101,947 +0.05(+1.32%)
Oct 31, 2019 3.829 3.829 3.795 3.820 180,053 -0.13(-3.19%)
Oct 30, 2019 3.938 3.955 3.896 3.946 149,521 -0.03(-0.84%)
Oct 29, 2019 4.022 4.047 3.972 3.980 280,492 +0.08(+1.94%)
Oct 28, 2019 3.879 3.904 3.879 3.904 155,257 +0.06(+1.53%)
Oct 25, 2019 3.846 3.862 3.829 3.846 110,761 -0.05(-1.29%)
Oct 24, 2019 3.930 3.930 3.883 3.896 415,144 -0.01(-0.22%)
Oct 23, 2019 3.862 3.909 3.862 3.904 217,801 +0.07(+1.75%)
Oct 22, 2019 3.854 3.854 3.829 3.837 141,219 +0.01(+0.22%)
Oct 21, 2019 3.804 3.833 3.804 3.829 132,098 +0.08(+2.01%)
Oct 18, 2019 3.736 3.762 3.728 3.753 234,623 +0.01(+0.22%)
Oct 17, 2019 3.770 3.778 3.741 3.745 115,358 -0.03(-0.89%)
Oct 16, 2019 3.778 3.795 3.770 3.778 180,331 -0.05(-1.32%)
Oct 15, 2019 3.812 3.837 3.778 3.829 130,770 +0.07(+1.79%)
Oct 14, 2019 3.753 3.787 3.753 3.762 89,356 -0.03(-0.67%)
Oct 11, 2019 3.762 3.804 3.753 3.787 216,877 +0.12(+3.20%)
Oct 10, 2019 3.652 3.678 3.636 3.669 223,457 +0.04(+1.16%)
Oct 09, 2019 3.619 3.636 3.610 3.627 133,575 +0.01(+0.23%)
Oct 08, 2019 3.627 3.652 3.610 3.619 209,751 -0.01(-0.23%)
Oct 07, 2019 3.644 3.652 3.619 3.627 189,294 -0.04(-1.14%)
Oct 04, 2019 3.644 3.669 3.627 3.669 267,375 +0.07(+1.87%)
Oct 03, 2019 3.585 3.617 3.568 3.602 229,648 -0.01(-0.23%)
Oct 02, 2019 3.627 3.644 3.585 3.610 235,891 +0.00(+0.00%)
Oct 01, 2019 3.644 3.657 3.602 3.610 273,854 +0.04(+1.18%)
Sep 30, 2019 3.560 3.602 3.552 3.568 152,952 -0.01(-0.23%)
Sep 27, 2019 3.602 3.610 3.560 3.577 163,878 +0.04(+1.12%)
Sep 26, 2019 3.529 3.562 3.521 3.537 150,977 +0.03(+0.93%)
Sep 25, 2019 3.489 3.513 3.476 3.505 178,354 +0.00(+0.00%)
Sep 24, 2019 3.521 3.546 3.489 3.505 227,552 -0.09(-2.49%)
Sep 23, 2019 3.562 3.611 3.562 3.594 174,960 +0.00(+0.00%)
Sep 20, 2019 3.602 3.611 3.582 3.594 268,816 +0.02(+0.68%)
Sep 19, 2019 3.578 3.602 3.570 3.570 183,489 +0.07(+1.86%)
Sep 18, 2019 3.497 3.513 3.480 3.505 265,893 -0.07(-2.05%)
Sep 17, 2019 3.554 3.579 3.554 3.578 236,862 +0.02(+0.69%)
Sep 16, 2019 3.586 3.594 3.554 3.554 285,339 -0.03(-0.91%)
Sep 13, 2019 3.602 3.602 3.578 3.586 527,795 -0.03(-0.90%)
Sep 12, 2019 3.594 3.627 3.586 3.619 341,672 -0.02(-0.45%)
Sep 11, 2019 3.619 3.651 3.611 3.635 517,414 +0.15(+4.44%)
Sep 10, 2019 3.456 3.489 3.456 3.480 590,492 +0.07(+2.15%)
Sep 09, 2019 3.399 3.419 3.391 3.407 588,255 +0.03(+0.96%)
Sep 06, 2019 3.399 3.407 3.367 3.375 688,766 -0.04(-1.19%)
Sep 05, 2019 3.391 3.440 3.391 3.415 1,052,683 +0.02(+0.48%)
Sep 04, 2019 3.367 3.399 3.367 3.399 1,460,092 +0.04(+1.21%)
Sep 03, 2019 3.326 3.358 3.314 3.358 897,013 +0.06(+1.72%)
Aug 30, 2019 3.285 3.302 3.273 3.302 592,233 +0.09(+2.78%)
Aug 29, 2019 3.228 3.228 3.188 3.212 857,257 +0.01(+0.25%)
Aug 28, 2019 3.180 3.228 3.180 3.204 599,348 +0.04(+1.29%)
Aug 27, 2019 3.171 3.196 3.155 3.163 925,938 +0.02(+0.78%)
Aug 26, 2019 3.147 3.171 3.131 3.139 571,569 +0.04(+1.31%)
Aug 23, 2019 3.115 3.155 3.090 3.098 676,346 -0.02(-0.52%)
Aug 22, 2019 3.090 3.123 3.090 3.115 467,730 +0.07(+2.13%)
Aug 21, 2019 3.074 3.074 3.033 3.049 919,349 -0.02(-0.79%)
Aug 20, 2019 3.066 3.106 3.066 3.074 2,300,079 +0.05(+1.61%)
Aug 19, 2019 3.025 3.037 3.017 3.025 995,451 +0.03(+1.09%)
Aug 16, 2019 2.928 3.009 2.928 2.993 1,238,697 +0.18(+6.36%)
Aug 15, 2019 2.797 2.830 2.797 2.814 1,428,141 +0.04(+1.47%)
Aug 14, 2019 2.781 2.797 2.765 2.773 1,229,415 -0.09(-3.12%)
Aug 13, 2019 2.838 2.899 2.822 2.862 1,002,384 -0.02(-0.56%)
Aug 12, 2019 2.895 2.903 2.879 2.879 553,542 -0.03(-1.12%)
Aug 09, 2019 2.919 2.928 2.895 2.911 966,560 -0.07(-2.19%)
Aug 08, 2019 2.960 2.984 2.948 2.976 796,361 +0.01(+0.27%)
Aug 07, 2019 2.919 2.976 2.915 2.968 1,233,865 +0.02(+0.55%)
Aug 06, 2019 2.903 2.960 2.903 2.952 1,267,050 +0.12(+4.31%)
Aug 05, 2019 2.814 2.846 2.814 2.830 526,460 -0.01(-0.29%)
Aug 02, 2019 2.838 2.846 2.807 2.838 397,814 +0.05(+1.75%)
Aug 01, 2019 2.814 2.838 2.749 2.789 1,279,757 +0.05(+1.78%)
Jul 31, 2019 2.740 2.846 2.712 2.740 2,944,420 +0.14(+5.31%)
Jul 30, 2019 2.602 2.610 2.586 2.602 519,491 +0.00(+0.00%)
Jul 29, 2019 2.627 2.643 2.602 2.602 633,759 -0.06(-2.14%)
Jul 26, 2019 2.643 2.663 2.635 2.659 299,928 -0.03(-1.21%)
Jul 25, 2019 2.716 2.732 2.684 2.692 492,657 -0.05(-1.78%)
Jul 24, 2019 2.732 2.757 2.724 2.740 1,187,647 -0.03(-1.17%)
Jul 23, 2019 2.765 2.814 2.749 2.773 1,612,705 +0.00(+0.00%)
Jul 22, 2019 2.789 2.797 2.773 2.773 508,909 -0.02(-0.58%)
Jul 19, 2019 2.781 2.806 2.773 2.789 290,582 +0.04(+1.48%)
Jul 18, 2019 2.732 2.749 2.714 2.749 347,723 -0.05(-1.74%)
Jul 17, 2019 2.797 2.822 2.789 2.797 760,000 -0.02(-0.86%)
Jul 16, 2019 2.862 2.862 2.814 2.822 910,796 -0.04(-1.42%)
Jul 15, 2019 2.862 2.862 2.846 2.862 316,153 +0.00(+0.00%)
Jul 12, 2019 2.854 2.862 2.846 2.862 338,542 +0.00(+0.00%)
Jul 11, 2019 2.862 2.871 2.846 2.862 785,276 -0.02(-0.56%)
Jul 10, 2019 2.887 2.887 2.862 2.879 459,621 -0.01(-0.28%)
Jul 09, 2019 2.871 2.895 2.871 2.887 536,252 +0.00(+0.00%)
Jul 08, 2019 2.846 2.891 2.846 2.887 441,502 +0.00(+0.00%)
Jul 05, 2019 2.854 2.903 2.854 2.887 305,216 -0.01(-0.28%)
Jul 03, 2019 2.871 2.903 2.871 2.895 195,894 +0.00(+0.00%)
Jul 02, 2019 2.895 2.919 2.887 2.895 527,297 -0.02(-0.84%)
Jul 01, 2019 2.903 2.928 2.883 2.919 485,542 +0.03(+1.13%)
Jun 28, 2019 2.879 2.887 2.871 2.887 236,598 -0.02(-0.84%)
Jun 27, 2019 2.862 2.919 2.862 2.911 187,568 +0.07(+2.58%)
Jun 26, 2019 2.830 2.842 2.818 2.838 244,890 +0.01(+0.29%)
Jun 25, 2019 2.806 2.846 2.797 2.830 437,064 -0.02(-0.85%)
Jun 24, 2019 2.846 2.862 2.838 2.854 312,302 +0.01(+0.29%)
Jun 21, 2019 2.846 2.854 2.822 2.846 523,614 -0.01(-0.28%)
Jun 20, 2019 2.862 2.862 2.822 2.854 656,074 +0.03(+1.15%)
Jun 19, 2019 2.797 2.830 2.797 2.822 524,506 +0.09(+3.27%)
Jun 18, 2019 2.716 2.765 2.708 2.732 1,123,622 +0.14(+5.33%)
Jun 17, 2019 2.602 2.610 2.586 2.594 700,041 -0.01(-0.31%)
Jun 14, 2019 2.635 2.635 2.602 2.602 316,898 -0.03(-1.23%)
Jun 13, 2019 2.627 2.651 2.618 2.635 500,851 -0.02(-0.92%)
Jun 12, 2019 2.692 2.692 2.635 2.659 722,704 -0.04(-1.51%)
Jun 11, 2019 2.716 2.716 2.635 2.700 2,365,296 +0.09(+3.43%)
Jun 10, 2019 2.618 2.635 2.602 2.610 620,478 -0.01(-0.31%)
Jun 07, 2019 2.610 2.627 2.602 2.618 531,608 +0.04(+1.58%)
Jun 06, 2019 2.570 2.586 2.553 2.578 402,914 +0.00(+0.00%)
Jun 05, 2019 2.586 2.602 2.570 2.578 647,184 +0.05(+1.93%)
Jun 04, 2019 2.513 2.545 2.513 2.529 805,102 +0.05(+1.97%)
Jun 03, 2019 2.488 2.513 2.480 2.480 625,568 -0.05(-1.93%)
May 31, 2019 2.529 2.537 2.511 2.529 483,403 -0.05(-1.89%)
May 30, 2019 2.586 2.610 2.570 2.578 876,891 +0.01(+0.32%)
May 29, 2019 2.578 2.594 2.537 2.570 1,396,226 -0.04(-1.56%)
May 28, 2019 2.618 2.635 2.594 2.610 787,756 -0.01(-0.31%)
May 24, 2019 2.537 2.635 2.537 2.618 449,462 +0.08(+3.21%)
May 23, 2019 2.537 2.545 2.505 2.537 1,229,799 -0.03(-1.27%)
May 22, 2019 2.570 2.582 2.541 2.570 843,115 -0.03(-1.25%)
May 21, 2019 2.618 2.650 2.586 2.602 1,174,873 +0.01(+0.31%)
May 20, 2019 2.627 2.627 2.578 2.594 821,807 +0.00(+0.00%)
May 17, 2019 2.618 2.635 2.594 2.594 759,967 -0.03(-1.24%)
May 16, 2019 2.667 2.667 2.562 2.627 8,995,271 -0.11(-3.87%)
May 15, 2019 2.740 2.757 2.724 2.732 968,083 -0.07(-2.33%)
May 14, 2019 2.789 2.806 2.773 2.797 774,105 +0.05(+1.78%)
May 13, 2019 2.830 2.830 2.749 2.749 1,011,806 -0.11(-3.70%)
May 10, 2019 2.838 2.862 2.822 2.854 620,393 +0.00(+0.00%)
May 09, 2019 2.854 2.875 2.822 2.854 826,764 -0.11(-3.84%)
May 08, 2019 2.911 3.009 2.903 2.968 1,464,005 -0.02(-0.55%)
May 07, 2019 3.001 3.025 2.968 2.984 395,058 -0.09(-2.91%)
May 06, 2019 3.017 3.082 2.993 3.074 376,562 -0.01(-0.26%)
May 03, 2019 3.066 3.090 3.058 3.082 206,838 +0.02(+0.80%)
May 02, 2019 3.058 3.066 3.025 3.058 220,513 +0.00(+0.00%)
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.