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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 3.112 3.149 3.087 3.137 345,590 +0.00(+0.00%)
Apr 29, 2019 3.087 3.153 3.079 3.137 472,571 +0.04(+1.33%)
Apr 26, 2019 3.062 3.095 3.050 3.095 545,062 +0.11(+3.59%)
Apr 25, 2019 3.021 3.021 2.967 2.988 490,387 -0.07(-2.16%)
Apr 24, 2019 3.079 3.079 3.038 3.054 388,912 -0.15(-4.64%)
Apr 23, 2019 3.186 3.203 3.170 3.203 296,044 +0.04(+1.31%)
Apr 22, 2019 3.170 3.178 3.145 3.161 114,729 -0.07(-2.05%)
Apr 18, 2019 3.244 3.260 3.207 3.227 540,701 -0.02(-0.76%)
Apr 17, 2019 3.236 3.293 3.219 3.252 928,243 +0.08(+2.60%)
Apr 16, 2019 3.153 3.178 3.145 3.170 469,192 +0.03(+1.05%)
Apr 15, 2019 3.112 3.145 3.095 3.137 395,275 +0.02(+0.80%)
Apr 12, 2019 3.079 3.128 3.079 3.112 276,105 +0.07(+2.17%)
Apr 11, 2019 3.046 3.062 3.021 3.046 289,176 +0.02(+0.82%)
Apr 10, 2019 3.013 3.029 2.988 3.021 606,268 +0.02(+0.55%)
Apr 09, 2019 3.013 3.013 2.988 3.004 483,283 -0.04(-1.35%)
Apr 08, 2019 3.029 3.054 3.013 3.046 349,743 -0.02(-0.81%)
Apr 05, 2019 3.079 3.087 3.071 3.071 178,214 -0.03(-1.06%)
Apr 04, 2019 3.112 3.120 3.071 3.104 267,528 -0.03(-1.05%)
Apr 03, 2019 3.120 3.137 3.120 3.137 306,186 +0.07(+2.15%)
Apr 02, 2019 3.054 3.087 3.029 3.071 768,487 +0.03(+1.09%)
Apr 01, 2019 3.004 3.054 3.000 3.038 612,168 +0.07(+2.51%)
Mar 29, 2019 3.004 3.004 2.947 2.963 391,078 +0.00(+0.00%)
Mar 28, 2019 3.021 3.021 2.947 2.963 611,321 -0.02(-0.62%)
Mar 27, 2019 3.039 3.055 2.973 2.982 748,298 +0.00(+0.00%)
Mar 26, 2019 3.014 3.023 2.957 2.982 920,812 +0.02(+0.55%)
Mar 25, 2019 2.990 2.990 2.949 2.965 576,011 -0.03(-1.09%)
Mar 22, 2019 3.039 3.039 2.990 2.998 413,364 -0.05(-1.61%)
Mar 21, 2019 3.014 3.055 2.998 3.047 504,422 +0.03(+1.09%)
Mar 20, 2019 3.031 3.047 2.990 3.014 429,228 -0.08(-2.65%)
Mar 19, 2019 3.113 3.129 3.088 3.096 526,284 -0.01(-0.26%)
Mar 18, 2019 3.072 3.113 3.072 3.105 340,185 +0.03(+1.07%)
Mar 15, 2019 3.064 3.076 3.047 3.072 534,711 +0.03(+1.08%)
Mar 14, 2019 3.031 3.055 3.031 3.039 218,081 -0.02(-0.54%)
Mar 13, 2019 3.047 3.072 3.014 3.055 249,096 -0.06(-1.84%)
Mar 12, 2019 3.088 3.121 3.080 3.113 773,824 +0.07(+2.43%)
Mar 11, 2019 3.039 3.055 3.006 3.039 481,261 -0.02(-0.80%)
Mar 08, 2019 3.039 3.064 3.006 3.064 269,065 -0.05(-1.58%)
Mar 07, 2019 3.137 3.137 3.088 3.113 375,620 -0.08(-2.56%)
Mar 06, 2019 3.186 3.203 3.170 3.195 190,820 -0.01(-0.26%)
Mar 05, 2019 3.203 3.215 3.178 3.203 272,335 -0.01(-0.26%)
Mar 04, 2019 3.203 3.211 3.162 3.211 417,357 +0.00(+0.00%)
Mar 01, 2019 3.203 3.219 3.195 3.211 228,900 +0.02(+0.51%)
Feb 28, 2019 3.170 3.240 3.170 3.195 452,992 -0.07(-2.26%)
Feb 27, 2019 3.260 3.268 3.252 3.268 110,686 +0.01(+0.25%)
Feb 26, 2019 3.244 3.285 3.244 3.260 418,681 -0.01(-0.25%)
Feb 25, 2019 3.285 3.301 3.268 3.268 275,161 +0.02(+0.76%)
Feb 22, 2019 3.277 3.277 3.244 3.244 188,614 -0.03(-1.00%)
Feb 21, 2019 3.285 3.293 3.268 3.277 227,469 -0.01(-0.25%)
Feb 20, 2019 3.277 3.285 3.260 3.285 437,433 -0.04(-1.23%)
Feb 19, 2019 3.301 3.334 3.293 3.326 201,915 +0.07(+2.27%)
Feb 15, 2019 3.236 3.252 3.211 3.252 451,208 +0.02(+0.76%)
Feb 14, 2019 3.227 3.244 3.219 3.227 333,619 -0.04(-1.25%)
Feb 13, 2019 3.326 3.326 3.268 3.268 187,565 +0.01(+0.25%)
Feb 12, 2019 3.219 3.277 3.219 3.260 955,409 +0.15(+4.74%)
Feb 11, 2019 3.121 3.137 3.113 3.113 414,908 +0.01(+0.26%)
Feb 08, 2019 3.137 3.137 3.080 3.105 336,941 -0.08(-2.57%)
Feb 07, 2019 3.219 3.219 3.162 3.186 380,509 -0.09(-2.75%)
Feb 06, 2019 3.268 3.285 3.268 3.277 182,556 +0.02(+0.50%)
Feb 05, 2019 3.260 3.275 3.244 3.260 366,866 -0.01(-0.25%)
Feb 04, 2019 3.252 3.285 3.252 3.268 386,500 +0.11(+3.64%)
Feb 01, 2019 3.162 3.186 3.154 3.154 396,272 +0.07(+2.39%)
Jan 31, 2019 3.203 3.236 3.039 3.080 673,312 -0.21(-6.47%)
Jan 30, 2019 3.309 3.309 3.277 3.293 227,849 -0.02(-0.50%)
Jan 29, 2019 3.326 3.330 3.285 3.309 411,536 -0.06(-1.70%)
Jan 28, 2019 3.375 3.391 3.358 3.367 468,146 -0.04(-1.20%)
Jan 25, 2019 3.416 3.432 3.391 3.408 229,633 -0.01(-0.24%)
Jan 24, 2019 3.391 3.432 3.391 3.416 204,998 +0.03(+0.97%)
Jan 23, 2019 3.383 3.391 3.359 3.383 312,034 +0.00(+0.00%)
Jan 22, 2019 3.375 3.399 3.350 3.383 471,921 -0.07(-2.13%)
Jan 18, 2019 3.432 3.461 3.432 3.457 300,928 +0.03(+0.96%)
Jan 17, 2019 3.358 3.449 3.358 3.424 344,305 +0.09(+2.70%)
Jan 16, 2019 3.309 3.334 3.293 3.334 985,983 -0.04(-1.21%)
Jan 15, 2019 3.367 3.399 3.358 3.375 433,828 +0.06(+1.73%)
Jan 14, 2019 3.301 3.350 3.285 3.317 547,435 -0.01(-0.25%)
Jan 11, 2019 3.268 3.334 3.236 3.326 397,737 +0.02(+0.49%)
Jan 10, 2019 3.260 3.334 3.260 3.309 337,765 +0.03(+1.00%)
Jan 09, 2019 3.268 3.277 3.240 3.277 330,984 +0.01(+0.25%)
Jan 08, 2019 3.301 3.301 3.227 3.268 760,162 +0.01(+0.25%)
Jan 07, 2019 3.244 3.268 3.211 3.260 404,900 -0.02(-0.75%)
Jan 04, 2019 3.186 3.285 3.186 3.285 529,706 +0.17(+5.53%)
Jan 03, 2019 3.129 3.129 3.088 3.113 502,762 -0.01(-0.26%)
Jan 02, 2019 3.014 3.121 2.998 3.121 425,453 +0.07(+2.42%)
Dec 31, 2018 3.064 3.113 3.039 3.047 1,685,929 -0.04(-1.33%)
Dec 28, 2018 3.113 3.125 3.064 3.088 848,702 +0.02(+0.80%)
Dec 27, 2018 3.064 3.100 3.014 3.064 1,428,297 +0.02(+0.54%)
Dec 26, 2018 3.006 3.055 2.965 3.047 567,590 +0.10(+3.33%)
Dec 24, 2018 2.957 2.990 2.924 2.949 499,430 +0.00(+0.00%)
Dec 21, 2018 2.990 3.031 2.941 2.949 1,023,155 -0.07(-2.44%)
Dec 20, 2018 3.064 3.072 2.990 3.023 745,652 -0.12(-3.91%)
Dec 19, 2018 3.236 3.236 3.113 3.145 892,917 -0.15(-4.48%)
Dec 18, 2018 3.317 3.317 3.260 3.293 1,021,859 +0.07(+2.03%)
Dec 17, 2018 3.268 3.293 3.219 3.227 717,105 -0.06(-1.75%)
Dec 14, 2018 3.285 3.326 3.260 3.285 482,949 -0.03(-0.99%)
Dec 13, 2018 3.358 3.367 3.317 3.317 617,808 +0.00(+0.00%)
Dec 12, 2018 3.317 3.358 3.309 3.317 563,322 +0.11(+3.32%)
Dec 11, 2018 3.268 3.293 3.162 3.211 1,323,774 -0.03(-1.01%)
Dec 10, 2018 3.293 3.301 3.244 3.244 994,015 -0.11(-3.41%)
Dec 07, 2018 3.391 3.432 3.334 3.358 470,253 -0.05(-1.44%)
Dec 06, 2018 3.391 3.416 3.342 3.408 1,111,971 -0.07(-2.12%)
Dec 04, 2018 3.612 3.637 3.440 3.481 1,296,004 -0.19(-5.13%)
Dec 03, 2018 3.727 3.727 3.662 3.670 347,288 +0.01(+0.22%)
Nov 30, 2018 3.711 3.711 3.645 3.662 212,541 -0.07(-1.97%)
Nov 29, 2018 3.735 3.760 3.711 3.735 244,727 +0.00(+0.00%)
Nov 28, 2018 3.735 3.760 3.694 3.735 322,650 +0.04(+1.11%)
Nov 27, 2018 3.719 3.719 3.662 3.694 560,823 -0.02(-0.44%)
Nov 26, 2018 3.735 3.743 3.670 3.711 334,939 +0.02(+0.67%)
Nov 23, 2018 3.702 3.702 3.678 3.686 95,100 -0.02(-0.44%)
Nov 21, 2018 3.702 3.702 3.702 0 +0.05(+1.35%)
Nov 20, 2018 3.670 3.694 3.653 3.653 430,892 +0.00(+0.00%)
Nov 19, 2018 3.702 3.727 3.645 3.653 269,686 -0.07(-1.76%)
Nov 16, 2018 3.678 3.727 3.678 3.719 150,280 +0.02(+0.44%)
Nov 15, 2018 3.670 3.719 3.670 3.702 217,554 +0.00(+0.00%)
Nov 14, 2018 3.735 3.752 3.678 3.702 295,594 +0.01(+0.22%)
Nov 13, 2018 3.694 3.768 3.686 3.694 575,783 -0.02(-0.44%)
Nov 12, 2018 3.760 3.793 3.711 3.711 238,389 -0.10(-2.58%)
Nov 09, 2018 3.793 3.809 3.776 3.809 160,291 -0.02(-0.43%)
Nov 08, 2018 3.817 3.850 3.784 3.825 276,977 -0.04(-1.06%)
Nov 07, 2018 3.858 3.874 3.825 3.866 361,361 -0.04(-1.05%)
Nov 06, 2018 3.891 3.924 3.891 3.907 426,850 +0.03(+0.85%)
Nov 05, 2018 3.866 3.891 3.834 3.874 264,887 +0.08(+2.16%)
Nov 02, 2018 3.850 3.887 3.776 3.793 320,216 -0.05(-1.28%)
Nov 01, 2018 3.809 3.850 3.784 3.842 455,420 -0.01(-0.21%)
Oct 31, 2018 3.899 3.899 3.817 3.850 257,400 -0.10(-2.49%)
Oct 30, 2018 3.891 3.948 3.874 3.948 594,683 +0.03(+0.84%)
Oct 29, 2018 3.915 3.956 3.874 3.915 373,744 +0.01(+0.21%)
Oct 26, 2018 3.899 3.948 3.874 3.907 417,880 -0.06(-1.45%)
Oct 25, 2018 3.883 3.981 3.866 3.965 390,500 +0.11(+2.98%)
Oct 24, 2018 3.981 3.981 3.850 3.850 242,480 -0.17(-4.28%)
Oct 23, 2018 3.948 4.047 3.940 4.022 552,793 -0.02(-0.41%)
Oct 22, 2018 4.063 4.063 4.014 4.038 262,644 +0.00(+0.00%)
Oct 19, 2018 4.038 4.063 4.022 4.038 177,138 +0.01(+0.20%)
Oct 18, 2018 4.079 4.096 4.026 4.030 254,845 -0.07(-1.60%)
Oct 17, 2018 4.063 4.112 4.059 4.096 295,955 +0.06(+1.42%)
Oct 16, 2018 3.956 4.038 3.948 4.038 786,327 +0.10(+2.49%)
Oct 15, 2018 3.899 3.965 3.891 3.940 550,567 +0.02(+0.42%)
Oct 12, 2018 3.948 3.948 3.850 3.924 243,672 +0.00(+0.00%)
Oct 11, 2018 3.981 3.981 3.883 3.924 269,935 -0.08(-2.04%)
Oct 10, 2018 4.071 4.079 3.997 4.006 238,436 -0.07(-1.61%)
Oct 09, 2018 4.014 4.137 4.014 4.071 330,345 +0.00(+0.00%)
Oct 08, 2018 4.047 4.079 4.022 4.071 203,698 +0.03(+0.81%)
Oct 05, 2018 4.047 4.055 4.014 4.038 191,544 +0.06(+1.44%)
Oct 04, 2018 4.006 4.014 3.965 3.981 147,560 +0.01(+0.21%)
Oct 03, 2018 3.956 3.973 3.948 3.973 188,133 -0.04(-1.02%)
Oct 02, 2018 3.965 4.030 3.960 4.014 254,825 +0.00(+0.00%)
Oct 01, 2018 4.006 4.014 3.973 4.014 433,387 +0.10(+2.51%)
Sep 28, 2018 3.932 3.965 3.915 3.915 125,376 -0.06(-1.44%)
Sep 27, 2018 3.956 3.997 3.948 3.973 185,438 -0.01(-0.28%)
Sep 26, 2018 3.976 4.017 3.911 3.984 165,692 -0.04(-1.01%)
Sep 25, 2018 4.065 4.065 4.025 4.025 163,855 -0.02(-0.60%)
Sep 24, 2018 4.033 4.057 4.033 4.049 199,617 -0.01(-0.20%)
Sep 21, 2018 4.049 4.065 4.033 4.057 170,979 +0.01(+0.20%)
Sep 20, 2018 4.057 4.057 4.033 4.049 214,988 +0.07(+1.84%)
Sep 19, 2018 3.992 3.992 3.968 3.976 375,620 +0.02(+0.41%)
Sep 18, 2018 3.960 3.976 3.911 3.960 320,122 +0.11(+2.75%)
Sep 17, 2018 3.870 3.870 3.837 3.854 447,336 +0.00(+0.00%)
Sep 14, 2018 3.845 3.854 3.821 3.854 283,779 +0.08(+2.16%)
Sep 13, 2018 3.805 3.805 3.772 3.772 217,591 +0.02(+0.43%)
Sep 12, 2018 3.772 3.772 3.748 3.756 411,812 -0.04(-1.07%)
Sep 11, 2018 3.780 3.805 3.748 3.797 530,390 +0.02(+0.43%)
Sep 10, 2018 3.780 3.788 3.740 3.780 250,526 +0.05(+1.31%)
Sep 07, 2018 3.756 3.756 3.723 3.731 256,531 -0.02(-0.43%)
Sep 06, 2018 3.780 3.780 3.740 3.748 200,504 -0.03(-0.86%)
Sep 05, 2018 3.723 3.821 3.723 3.780 779,559 +0.04(+1.09%)
Sep 04, 2018 3.740 3.748 3.707 3.740 153,723 +0.00(+0.00%)
Aug 31, 2018 3.740 3.740 3.740 0 -0.02(-0.43%)
Aug 30, 2018 3.764 3.764 3.731 3.756 199,792 -0.05(-1.28%)
Aug 29, 2018 3.772 3.805 3.756 3.805 198,367 +0.07(+1.97%)
Aug 28, 2018 3.756 3.764 3.731 3.731 280,156 -0.02(-0.65%)
Aug 27, 2018 3.731 3.764 3.725 3.756 392,046 +0.06(+1.54%)
Aug 24, 2018 3.699 3.715 3.699 3.699 182,517 -0.02(-0.44%)
Aug 23, 2018 3.748 3.748 3.707 3.715 214,220 -0.05(-1.30%)
Aug 22, 2018 3.764 3.780 3.760 3.764 136,557 +0.00(+0.00%)
Aug 21, 2018 3.740 3.772 3.740 3.764 264,985 +0.02(+0.43%)
Aug 20, 2018 3.748 3.756 3.723 3.748 197,629 +0.02(+0.44%)
Aug 17, 2018 3.707 3.731 3.699 3.731 192,705 +0.04(+1.10%)
Aug 16, 2018 3.674 3.699 3.666 3.691 357,490 +0.04(+1.12%)
Aug 15, 2018 3.642 3.658 3.609 3.650 308,507 -0.01(-0.22%)
Aug 14, 2018 3.691 3.691 3.642 3.658 434,656 -0.04(-1.10%)
Aug 13, 2018 3.707 3.715 3.670 3.699 450,777 -0.02(-0.66%)
Aug 10, 2018 3.764 3.764 3.707 3.723 372,767 -0.07(-1.72%)
Aug 09, 2018 3.805 3.805 3.772 3.788 279,861 +0.00(+0.00%)
Aug 08, 2018 3.797 3.805 3.780 3.788 140,990 -0.01(-0.21%)
Aug 07, 2018 3.821 3.821 3.792 3.797 244,449 +0.01(+0.22%)
Aug 06, 2018 3.780 3.797 3.780 3.788 204,067 -0.02(-0.43%)
Aug 03, 2018 3.813 3.813 3.772 3.805 384,796 -0.03(-0.85%)
Aug 02, 2018 3.829 3.841 3.788 3.837 565,557 +0.03(+0.86%)
Aug 01, 2018 3.845 3.862 3.764 3.805 365,956 -0.05(-1.27%)
Jul 31, 2018 3.854 3.902 3.854 3.854 354,701 -0.04(-1.05%)
Jul 30, 2018 3.878 3.902 3.878 3.894 409,089 +0.03(+0.84%)
Jul 27, 2018 3.911 3.911 3.862 3.862 277,151 -0.02(-0.42%)
Jul 26, 2018 3.992 3.992 3.854 3.878 471,348 -0.28(-6.67%)
Jul 25, 2018 4.098 4.155 4.082 4.155 304,013 +0.06(+1.39%)
Jul 24, 2018 4.090 4.122 4.090 4.098 562,171 +0.01(+0.20%)
Jul 23, 2018 4.049 4.094 4.033 4.090 189,650 +0.09(+2.24%)
Jul 20, 2018 3.960 4.021 3.951 4.000 234,002 +0.00(+0.00%)
Jul 19, 2018 3.984 4.008 3.984 4.000 251,294 +0.02(+0.61%)
Jul 18, 2018 3.951 3.984 3.935 3.976 369,885 -0.02(-0.41%)
Jul 17, 2018 3.960 4.000 3.951 3.992 458,643 +0.04(+1.03%)
Jul 16, 2018 3.935 3.972 3.935 3.951 390,198 +0.02(+0.41%)
Jul 13, 2018 3.919 3.951 3.911 3.935 365,739 +0.04(+1.05%)
Jul 12, 2018 3.878 3.911 3.874 3.894 810,542 -0.02(-0.42%)
Jul 11, 2018 3.927 3.943 3.902 3.911 327,187 -0.07(-1.64%)
Jul 10, 2018 3.960 3.984 3.939 3.976 589,647 +0.01(+0.21%)
Jul 09, 2018 3.935 3.976 3.927 3.968 526,697 +0.07(+1.88%)
Jul 06, 2018 3.878 3.894 3.862 3.894 311,103 +0.02(+0.42%)
Jul 05, 2018 3.862 3.894 3.862 3.878 362,348 -0.02(-0.63%)
Jul 03, 2018 3.902 3.902 3.902 0 +0.00(+0.00%)
Jul 02, 2018 3.862 3.902 3.854 3.902 388,305 +0.00(+0.00%)
Jun 29, 2018 3.911 3.935 3.902 3.902 227,331 +0.00(+0.00%)
Jun 28, 2018 3.907 3.911 3.878 3.902 324,951 -0.04(-1.03%)
Jun 27, 2018 3.976 3.992 3.919 3.943 430,373 -0.04(-1.02%)
Jun 26, 2018 3.960 4.008 3.951 3.984 522,298 +0.02(+0.62%)
Jun 25, 2018 3.992 3.992 3.943 3.960 415,043 -0.01(-0.21%)
Jun 22, 2018 3.984 3.984 3.960 3.968 393,854 +0.02(+0.62%)
Jun 21, 2018 3.960 3.960 3.927 3.943 257,273 -0.07(-1.63%)
Jun 20, 2018 4.041 4.041 4.000 4.008 161,761 -0.02(-0.40%)
Jun 19, 2018 4.025 4.033 3.992 4.025 366,142 -0.05(-1.20%)
Jun 18, 2018 4.082 4.082 4.049 4.074 246,526 -0.05(-1.19%)
Jun 15, 2018 4.179 4.179 4.122 318,897 -0.06(-1.36%)
Jun 14, 2018 4.204 4.208 4.179 4.179 270,804 -0.01(-0.19%)
Jun 13, 2018 4.196 4.220 4.188 4.188 275,116 -0.02(-0.39%)
Jun 12, 2018 4.237 4.245 4.188 4.204 522,694 -0.03(-0.77%)
Jun 11, 2018 4.253 4.253 4.220 4.237 298,557 -0.01(-0.19%)
Jun 08, 2018 4.261 4.261 4.220 4.245 333,201 -0.03(-0.76%)
Jun 07, 2018 4.269 4.310 4.269 4.277 336,253 +0.02(+0.57%)
Jun 06, 2018 4.261 4.253 232,838 +0.02(+0.38%)
Jun 05, 2018 4.261 4.261 4.212 4.237 395,894 -0.03(-0.76%)
Jun 04, 2018 4.294 4.306 4.269 4.269 227,033 +0.02(+0.38%)
Jun 01, 2018 4.253 4.277 4.245 4.253 256,945 +0.07(+1.75%)
May 31, 2018 4.204 4.212 4.179 4.179 428,466 -0.06(-1.35%)
May 30, 2018 4.245 4.245 4.188 4.237 498,642 +0.02(+0.39%)
May 29, 2018 4.253 4.253 4.196 4.220 738,376 -0.10(-2.26%)
May 25, 2018 4.318 4.318 4.318 0 -0.04(-0.93%)
May 24, 2018 4.391 4.399 4.334 4.359 220,760 -0.04(-0.93%)
May 23, 2018 4.408 4.408 4.383 4.399 276,060 -0.02(-0.37%)
May 22, 2018 4.457 4.457 4.408 4.416 397,949 -0.04(-0.91%)
May 21, 2018 4.440 4.465 4.416 4.457 164,327 +0.02(+0.37%)
May 18, 2018 4.465 4.465 4.432 4.440 170,922 -0.02(-0.55%)
May 17, 2018 4.481 4.497 4.457 4.465 293,762 -0.02(-0.36%)
May 16, 2018 4.497 4.514 4.473 4.481 624,295 -0.02(-0.36%)
May 15, 2018 4.554 4.554 4.473 4.497 338,930 -0.07(-1.60%)
May 14, 2018 4.562 4.595 4.562 4.571 200,651 +0.02(+0.54%)
May 11, 2018 4.538 4.558 4.522 4.546 181,697 +0.01(+0.18%)
May 10, 2018 4.530 4.554 4.530 4.538 296,142 +0.04(+0.91%)
May 09, 2018 4.465 4.514 4.461 4.497 339,942 +0.00(+0.00%)
May 08, 2018 4.457 4.522 4.457 4.497 598,500 +0.04(+0.91%)
May 07, 2018 4.481 4.497 4.432 4.457 2,242,477 -0.11(-2.32%)
May 04, 2018 4.514 4.603 4.514 4.562 282,308 +0.03(+0.72%)
May 03, 2018 4.505 4.538 4.489 4.530 173,919 -0.01(-0.18%)
May 02, 2018 4.538 4.579 4.522 4.538 248,960 -0.06(-1.24%)
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.