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 28, 2017 4.766 4.782 4.742 4.766 346,075 -0.34(-6.65%)
Apr 27, 2017 5.074 5.145 5.042 5.105 431,275 +0.17(+3.35%)
Apr 26, 2017 4.948 4.971 4.932 4.940 121,715 -0.01(-0.16%)
Apr 25, 2017 4.932 4.971 4.916 4.948 186,246 +0.11(+2.28%)
Apr 24, 2017 4.837 4.861 4.806 4.837 209,692 -0.01(-0.16%)
Apr 21, 2017 4.837 4.877 4.837 4.845 181,014 +0.04(+0.82%)
Apr 20, 2017 4.790 4.821 4.790 4.806 222,611 +0.06(+1.16%)
Apr 19, 2017 4.766 4.774 4.727 4.750 200,995 +0.02(+0.33%)
Apr 18, 2017 4.735 4.740 4.671 4.735 248,418 +0.01(+0.17%)
Apr 17, 2017 4.727 4.742 4.719 4.727 251,547 +0.10(+2.22%)
Apr 13, 2017 4.656 4.671 4.616 4.624 198,863 -0.08(-1.68%)
Apr 12, 2017 4.719 4.719 4.671 4.703 117,678 -0.04(-0.83%)
Apr 11, 2017 4.735 4.758 4.703 4.742 185,274 +0.02(+0.33%)
Apr 10, 2017 4.695 4.742 4.695 4.727 92,931 +0.00(+0.00%)
Apr 07, 2017 4.758 4.758 4.703 4.727 250,150 +0.06(+1.35%)
Apr 06, 2017 4.671 4.671 4.624 4.664 486,552 -0.09(-1.99%)
Apr 05, 2017 4.821 4.821 4.750 4.758 184,273 -0.06(-1.31%)
Apr 04, 2017 4.829 4.837 4.809 4.821 302,515 -0.10(-2.08%)
Apr 03, 2017 4.932 4.932 4.877 4.924 126,665 -0.02(-0.48%)
Mar 31, 2017 4.940 4.963 4.936 4.948 164,578 -0.06(-1.26%)
Mar 30, 2017 4.995 5.019 4.995 5.011 299,241 -0.03(-0.63%)
Mar 29, 2017 5.042 5.066 5.026 5.042 207,890 -0.02(-0.49%)
Mar 28, 2017 4.966 5.067 4.950 5.067 149,974 +0.11(+2.19%)
Mar 27, 2017 4.927 4.966 4.896 4.958 179,626 -0.09(-1.69%)
Mar 24, 2017 5.005 5.059 5.005 5.044 152,287 +0.08(+1.56%)
Mar 23, 2017 4.966 5.005 4.950 4.966 153,084 -0.02(-0.47%)
Mar 22, 2017 4.981 5.013 4.919 4.989 202,876 -0.05(-0.93%)
Mar 21, 2017 5.168 5.176 5.028 5.036 176,656 -0.12(-2.41%)
Mar 20, 2017 5.183 5.215 5.160 5.160 114,056 -0.04(-0.75%)
Mar 17, 2017 5.207 5.215 5.160 5.199 309,741 +0.03(+0.60%)
Mar 16, 2017 5.183 5.207 5.137 5.168 183,888 +0.02(+0.30%)
Mar 15, 2017 5.114 5.152 5.106 5.152 110,561 +0.05(+1.07%)
Mar 14, 2017 5.121 5.121 5.075 5.098 121,051 -0.06(-1.20%)
Mar 13, 2017 5.137 5.168 5.129 5.160 107,688 +0.00(+0.00%)
Mar 10, 2017 5.199 5.199 5.133 5.160 141,060 +0.12(+2.47%)
Mar 09, 2017 5.013 5.036 5.005 5.036 88,835 +0.05(+0.93%)
Mar 08, 2017 5.005 5.044 4.981 4.989 148,028 -0.07(-1.38%)
Mar 07, 2017 5.028 5.067 5.028 5.059 92,980 +0.00(+0.00%)
Mar 06, 2017 5.098 5.098 5.051 5.059 135,292 -0.05(-1.06%)
Mar 03, 2017 5.106 5.145 5.106 5.114 147,498 +0.02(+0.31%)
Mar 02, 2017 5.152 5.152 5.083 5.098 143,551 -0.06(-1.20%)
Mar 01, 2017 5.137 5.176 5.121 5.160 738,116 +0.12(+2.31%)
Feb 28, 2017 5.028 5.059 5.028 5.044 99,681 +0.02(+0.31%)
Feb 27, 2017 5.013 5.028 4.989 5.028 73,020 -0.02(-0.46%)
Feb 24, 2017 5.051 5.059 5.020 5.051 87,112 -0.03(-0.61%)
Feb 23, 2017 5.059 5.094 5.059 5.082 185,789 -0.09(-1.65%)
Feb 22, 2017 5.137 5.168 5.129 5.168 159,990 -0.05(-0.89%)
Feb 21, 2017 5.191 5.222 5.160 5.215 368,633 +0.06(+1.21%)
Feb 17, 2017 5.152 5.152 5.152 0 -0.05(-1.04%)
Feb 16, 2017 5.183 5.230 5.183 5.207 143,728 +0.00(+0.00%)
Feb 15, 2017 5.176 5.215 5.168 5.207 199,502 +0.02(+0.45%)
Feb 14, 2017 5.129 5.199 5.129 5.183 2,393,273 -0.07(-1.33%)
Feb 13, 2017 5.199 5.285 5.176 5.253 1,565,238 +0.05(+0.90%)
Feb 10, 2017 5.191 5.207 5.176 5.207 94,430 +0.02(+0.30%)
Feb 09, 2017 5.152 5.199 5.129 5.191 156,988 +0.04(+0.75%)
Feb 08, 2017 5.137 5.152 5.114 5.152 110,504 +0.02(+0.45%)
Feb 07, 2017 5.137 5.145 5.098 5.129 101,180 +0.00(+0.00%)
Feb 06, 2017 5.090 5.137 5.075 5.129 200,215 +0.00(+0.00%)
Feb 03, 2017 5.082 5.137 5.067 5.129 306,278 +0.07(+1.38%)
Feb 02, 2017 5.005 5.059 4.950 5.059 800,001 +0.12(+2.52%)
Feb 01, 2017 4.974 4.974 4.927 4.935 780,418 +0.13(+2.75%)
Jan 31, 2017 4.826 4.857 4.772 4.803 176,565 -0.02(-0.32%)
Jan 30, 2017 4.842 4.842 4.764 4.818 326,319 -0.03(-0.64%)
Jan 27, 2017 4.919 4.919 4.849 4.849 85,135 -0.15(-2.95%)
Jan 26, 2017 5.005 5.012 4.966 4.997 154,009 +0.16(+3.38%)
Jan 25, 2017 4.779 4.842 4.764 4.834 200,031 +0.06(+1.30%)
Jan 24, 2017 4.725 4.772 4.694 4.772 190,938 +0.03(+0.66%)
Jan 23, 2017 4.725 4.741 4.704 4.741 53,805 +0.02(+0.33%)
Jan 20, 2017 4.725 4.741 4.702 4.725 67,969 +0.02(+0.50%)
Jan 19, 2017 4.717 4.725 4.678 4.702 125,024 +0.00(+0.00%)
Jan 18, 2017 4.671 4.706 4.663 4.702 122,878 +0.07(+1.51%)
Jan 17, 2017 4.671 4.702 4.616 4.632 218,847 -0.10(-2.13%)
Jan 13, 2017 4.733 4.733 4.733 0 +0.04(+0.83%)
Jan 12, 2017 4.694 4.702 4.647 4.694 116,999 +0.01(+0.17%)
Jan 11, 2017 4.647 4.698 4.647 4.686 130,043 +0.06(+1.34%)
Jan 10, 2017 4.616 4.647 4.608 4.624 108,843 -0.02(-0.33%)
Jan 09, 2017 4.686 4.686 4.639 4.639 139,191 -0.05(-1.16%)
Jan 06, 2017 4.694 4.706 4.671 4.694 196,194 -0.03(-0.66%)
Jan 05, 2017 4.686 4.733 4.659 4.725 238,786 +0.01(+0.16%)
Jan 04, 2017 4.678 4.725 4.671 4.717 231,915 +0.10(+2.19%)
Jan 03, 2017 4.632 4.663 4.546 4.616 636,820 +0.03(+0.68%)
Dec 30, 2016 4.585 4.585 4.585 0 +0.02(+0.51%)
Dec 29, 2016 4.562 4.585 4.531 4.562 180,530 -0.05(-1.18%)
Dec 28, 2016 4.647 4.655 4.601 4.616 165,226 -0.06(-1.33%)
Dec 27, 2016 4.671 4.686 4.655 4.678 169,627 -0.05(-0.99%)
Dec 23, 2016 4.725 4.725 4.725 0 +0.02(+0.33%)
Dec 22, 2016 4.725 4.725 4.698 4.709 179,508 -0.04(-0.82%)
Dec 21, 2016 4.741 4.756 4.717 4.748 210,236 -0.07(-1.45%)
Dec 20, 2016 4.795 4.834 4.772 4.818 293,211 -0.02(-0.32%)
Dec 19, 2016 4.857 4.857 4.818 4.834 155,338 -0.03(-0.64%)
Dec 16, 2016 4.927 4.927 4.849 4.865 232,342 -0.12(-2.49%)
Dec 15, 2016 4.966 5.005 4.943 4.989 314,000 -0.06(-1.23%)
Dec 14, 2016 5.051 5.106 5.005 5.051 335,431 +0.04(+0.78%)
Dec 13, 2016 4.997 5.016 4.958 5.013 253,529 +0.02(+0.47%)
Dec 12, 2016 5.114 5.114 4.974 4.989 303,886 -0.24(-4.61%)
Dec 09, 2016 5.222 5.261 5.191 5.230 383,248 +0.19(+3.86%)
Dec 08, 2016 4.997 5.051 4.989 5.036 309,378 +0.19(+3.85%)
Dec 07, 2016 4.818 4.857 4.795 4.849 139,170 +0.08(+1.63%)
Dec 06, 2016 4.733 4.779 4.725 4.772 196,828 +0.11(+2.33%)
Dec 05, 2016 4.663 4.671 4.593 4.663 362,931 +0.08(+1.69%)
Dec 02, 2016 4.577 4.608 4.570 4.585 866,772 +0.19(+4.24%)
Dec 01, 2016 4.391 4.430 4.371 4.399 170,664 +0.15(+3.47%)
Nov 30, 2016 4.235 4.266 4.235 4.251 268,760 +0.10(+2.43%)
Nov 29, 2016 4.158 4.181 4.134 4.150 207,247 -0.03(-0.74%)
Nov 28, 2016 4.212 4.228 4.173 4.181 182,773 +0.02(+0.37%)
Nov 25, 2016 4.173 4.181 4.150 4.165 185,652 -0.09(-2.19%)
Nov 23, 2016 4.259 4.259 4.259 0 +0.07(+1.67%)
Nov 22, 2016 4.189 4.197 4.158 4.189 176,044 -0.02(-0.37%)
Nov 21, 2016 4.181 4.204 4.173 4.204 112,840 +0.03(+0.74%)
Nov 18, 2016 4.173 4.173 4.150 4.173 135,920 -0.07(-1.65%)
Nov 17, 2016 4.197 4.243 4.181 4.243 120,755 +0.07(+1.68%)
Nov 16, 2016 4.204 4.204 4.165 4.173 148,983 -0.09(-2.19%)
Nov 15, 2016 4.235 4.266 4.212 4.266 331,231 +0.01(+0.18%)
Nov 14, 2016 4.204 4.266 4.197 4.259 257,300 +0.16(+3.79%)
Nov 11, 2016 4.064 4.103 4.049 4.103 182,823 +0.12(+3.12%)
Nov 10, 2016 3.925 3.979 3.893 3.979 457,369 +0.17(+4.49%)
Nov 09, 2016 3.777 3.831 3.761 3.808 216,966 +0.00(+0.00%)
Nov 08, 2016 3.792 3.839 3.769 3.808 169,169 -0.02(-0.41%)
Nov 07, 2016 3.800 3.824 3.785 3.824 147,623 +0.05(+1.44%)
Nov 04, 2016 3.769 3.785 3.754 3.769 129,424 -0.02(-0.61%)
Nov 03, 2016 3.847 3.847 3.792 3.792 128,129 -0.03(-0.81%)
Nov 02, 2016 3.816 3.847 3.800 3.824 209,826 -0.02(-0.61%)
Nov 01, 2016 3.831 3.862 3.824 3.847 468,143 -0.02(-0.60%)
Oct 31, 2016 3.855 3.870 3.831 3.870 170,925 +0.04(+1.01%)
Oct 28, 2016 3.855 3.862 3.816 3.831 162,637 +0.02(+0.41%)
Oct 27, 2016 3.824 3.862 3.792 3.816 308,721 +0.18(+4.91%)
Oct 26, 2016 3.621 3.645 3.606 3.637 134,015 +0.00(+0.00%)
Oct 25, 2016 3.629 3.645 3.629 3.637 116,671 +0.02(+0.65%)
Oct 24, 2016 3.614 3.621 3.590 3.614 97,864 +0.01(+0.22%)
Oct 21, 2016 3.598 3.614 3.583 3.606 255,548 -0.04(-1.07%)
Oct 20, 2016 3.645 3.660 3.629 3.645 177,214 +0.09(+2.63%)
Oct 19, 2016 3.544 3.575 3.544 3.551 122,101 +0.07(+2.01%)
Oct 18, 2016 3.450 3.482 3.450 3.482 181,923 +0.09(+2.52%)
Oct 17, 2016 3.404 3.420 3.396 3.396 144,985 -0.01(-0.23%)
Oct 14, 2016 3.412 3.427 3.381 3.404 175,918 +0.05(+1.39%)
Oct 13, 2016 3.388 3.388 3.334 3.357 354,603 -0.09(-2.70%)
Oct 12, 2016 3.412 3.458 3.412 3.450 241,331 +0.02(+0.45%)
Oct 11, 2016 3.474 3.474 3.404 3.435 311,608 -0.09(-2.43%)
Oct 10, 2016 3.513 3.536 3.497 3.520 252,436 +0.02(+0.44%)
Oct 07, 2016 3.497 3.505 3.450 3.505 776,157 -0.04(-1.10%)
Oct 06, 2016 3.528 3.544 3.513 3.544 1,365,868 +0.00(+0.00%)
Oct 05, 2016 3.505 3.544 3.489 3.544 184,526 +0.06(+1.79%)
Oct 04, 2016 3.505 3.520 3.466 3.482 134,188 -0.04(-1.10%)
Oct 03, 2016 3.450 3.520 3.450 3.520 185,636 +0.06(+1.80%)
Sep 30, 2016 3.388 3.466 3.388 3.458 311,810 +0.06(+1.83%)
Sep 29, 2016 3.419 3.466 3.388 3.396 521,135 -0.01(-0.23%)
Sep 28, 2016 3.388 3.443 3.365 3.404 106,710 -0.02(-0.49%)
Sep 27, 2016 3.421 3.428 3.390 3.421 142,609 -0.04(-1.10%)
Sep 26, 2016 3.436 3.459 3.413 3.459 264,817 -0.05(-1.31%)
Sep 23, 2016 3.505 3.505 3.470 3.505 271,439 -0.15(-3.97%)
Sep 22, 2016 3.642 3.650 3.619 3.650 151,883 +0.07(+1.92%)
Sep 21, 2016 3.543 3.596 3.535 3.581 326,101 +0.17(+4.92%)
Sep 20, 2016 3.459 3.459 3.398 3.413 123,679 +0.01(+0.22%)
Sep 19, 2016 3.428 3.443 3.398 3.405 118,162 +0.00(+0.00%)
Sep 16, 2016 3.413 3.421 3.382 3.405 128,566 -0.05(-1.55%)
Sep 15, 2016 3.405 3.470 3.405 3.459 132,497 +0.02(+0.67%)
Sep 14, 2016 3.451 3.482 3.436 3.436 106,237 -0.05(-1.32%)
Sep 13, 2016 3.527 3.543 3.463 3.482 187,886 -0.13(-3.59%)
Sep 12, 2016 3.566 3.619 3.558 3.611 257,332 +0.05(+1.28%)
Sep 09, 2016 3.589 3.589 3.550 3.566 321,654 -0.02(-0.43%)
Sep 08, 2016 3.566 3.596 3.558 3.581 203,454 +0.02(+0.43%)
Sep 07, 2016 3.543 3.573 3.535 3.566 148,676 +0.02(+0.65%)
Sep 06, 2016 3.558 3.566 3.527 3.543 156,901 -0.11(-2.93%)
Sep 02, 2016 3.650 3.650 3.650 3.650 217,152 +0.05(+1.27%)
Sep 01, 2016 3.688 3.688 3.581 3.604 335,010 +0.03(+0.85%)
Aug 31, 2016 3.558 3.573 3.520 3.573 269,038 +0.06(+1.74%)
Aug 30, 2016 3.505 3.512 3.459 3.512 398,003 +0.05(+1.32%)
Aug 29, 2016 3.451 3.474 3.451 3.466 354,765 +0.04(+1.11%)
Aug 26, 2016 3.451 3.459 3.398 3.428 229,374 -0.04(-1.10%)
Aug 25, 2016 3.443 3.466 3.443 3.466 127,197 +0.02(+0.67%)
Aug 24, 2016 3.459 3.459 3.428 3.443 85,248 +0.02(+0.45%)
Aug 23, 2016 3.421 3.451 3.413 3.428 178,159 -0.03(-0.88%)
Aug 22, 2016 3.436 3.459 3.421 3.459 156,479 +0.00(+0.00%)
Aug 19, 2016 3.436 3.459 3.432 3.459 120,220 +0.02(+0.67%)
Aug 18, 2016 3.413 3.451 3.413 3.436 199,133 -0.04(-1.10%)
Aug 17, 2016 3.474 3.482 3.451 3.474 162,218 +0.05(+1.34%)
Aug 16, 2016 3.421 3.436 3.390 3.428 288,762 -0.04(-1.10%)
Aug 15, 2016 3.428 3.474 3.428 3.466 330,909 +0.02(+0.44%)
Aug 12, 2016 3.459 3.459 3.428 3.451 213,531 +0.00(+0.00%)
Aug 11, 2016 3.451 3.466 3.436 3.451 232,912 +0.02(+0.67%)
Aug 10, 2016 3.459 3.466 3.421 3.428 216,331 -0.08(-2.39%)
Aug 09, 2016 3.497 3.531 3.497 3.512 349,392 +0.04(+1.10%)
Aug 08, 2016 3.474 3.497 3.451 3.474 424,876 +0.08(+2.25%)
Aug 05, 2016 3.398 3.413 3.367 3.398 454,498 +0.11(+3.49%)
Aug 04, 2016 3.314 3.321 3.260 3.283 597,322 +0.17(+5.39%)
Aug 03, 2016 3.085 3.123 3.062 3.115 756,799 -0.08(-2.39%)
Aug 02, 2016 3.237 3.245 3.180 3.192 939,448 -0.08(-2.56%)
Aug 01, 2016 3.276 3.306 3.241 3.276 684,218 -0.14(-4.03%)
Jul 29, 2016 3.413 3.451 3.398 3.413 997,869 +0.08(+2.52%)
Jul 28, 2016 3.100 3.405 3.100 3.329 1,494,670 +0.27(+9.00%)
Jul 27, 2016 3.062 3.062 3.039 3.054 384,150 +0.02(+0.76%)
Jul 26, 2016 3.016 3.031 2.993 3.031 421,129 -0.02(-0.50%)
Jul 25, 2016 3.062 3.062 3.024 3.046 359,729 -0.01(-0.25%)
Jul 22, 2016 3.046 3.077 3.046 3.054 376,322 -0.02(-0.50%)
Jul 21, 2016 3.085 3.115 3.069 3.069 567,041 +0.05(+1.77%)
Jul 20, 2016 3.031 3.031 3.001 3.016 345,636 -0.03(-1.00%)
Jul 19, 2016 3.039 3.062 3.039 3.046 605,778 -0.02(-0.75%)
Jul 18, 2016 3.031 3.069 3.016 3.069 782,939 +0.05(+1.52%)
Jul 15, 2016 3.016 3.077 3.016 3.024 1,022,024 +0.11(+3.67%)
Jul 14, 2016 2.901 2.936 2.886 2.917 895,274 +0.02(+0.53%)
Jul 13, 2016 2.901 2.909 2.878 2.901 915,061 +0.00(+0.00%)
Jul 12, 2016 2.878 2.901 2.871 2.901 1,109,329 +0.07(+2.43%)
Jul 11, 2016 2.794 2.833 2.787 2.833 719,159 +0.17(+6.30%)
Jul 08, 2016 2.642 2.682 2.627 2.665 1,385,498 +0.04(+1.45%)
Jul 07, 2016 2.657 2.657 2.611 2.627 975,712 +0.00(+0.00%)
Jul 06, 2016 2.611 2.634 2.581 2.627 1,297,167 -0.05(-1.99%)
Jul 05, 2016 2.718 2.725 2.672 2.680 1,001,248 -0.07(-2.50%)
Jul 01, 2016 2.741 2.749 2.749 2.749 1,245,024 +0.07(+2.56%)
Jun 30, 2016 2.672 2.726 2.653 2.680 960,181 -0.02(-0.85%)
Jun 29, 2016 2.627 2.718 2.665 2.703 9,098,376 +0.08(+2.91%)
Jun 28, 2016 2.649 2.649 2.541 2.627 11,342,705 +0.02(+0.59%)
Jun 27, 2016 2.665 2.665 2.569 2.611 1,719,218 -0.26(-9.04%)
Jun 24, 2016 2.871 2.924 2.825 2.871 972,598 -0.27(-8.74%)
Jun 23, 2016 3.123 3.153 3.115 3.146 397,383 +0.13(+4.30%)
Jun 22, 2016 3.039 3.062 3.016 3.016 328,035 -0.02(-0.50%)
Jun 21, 2016 3.039 3.062 3.008 3.031 372,130 +0.04(+1.28%)
Jun 20, 2016 2.993 3.031 2.978 2.993 519,278 +0.08(+2.89%)
Jun 17, 2016 2.878 2.917 2.863 2.909 389,856 +0.02(+0.79%)
Jun 16, 2016 2.863 2.894 2.817 2.886 976,683 -0.01(-0.26%)
Jun 15, 2016 2.901 2.924 2.886 2.894 640,962 +0.04(+1.34%)
Jun 14, 2016 2.863 2.878 2.840 2.856 1,136,878 -0.05(-1.84%)
Jun 13, 2016 2.962 2.962 2.909 2.909 686,582 -0.09(-3.05%)
Jun 10, 2016 3.031 3.031 2.978 3.001 455,471 -0.08(-2.48%)
Jun 09, 2016 3.085 3.085 3.062 3.077 542,036 -0.07(-2.18%)
Jun 08, 2016 3.146 3.153 3.123 3.146 433,090 +0.04(+1.23%)
Jun 07, 2016 3.130 3.138 3.096 3.108 630,645 -0.01(-0.25%)
Jun 06, 2016 3.123 3.146 3.115 3.115 534,002 -0.02(-0.73%)
Jun 03, 2016 3.138 3.146 3.123 3.138 399,096 +0.00(+0.00%)
Jun 02, 2016 3.138 3.153 3.115 3.138 369,277 -0.08(-2.61%)
Jun 01, 2016 3.222 3.222 3.192 3.222 243,009 -0.02(-0.71%)
May 31, 2016 3.268 3.283 3.222 3.245 195,805 -0.02(-0.47%)
May 27, 2016 3.260 3.260 3.260 3.260 178,253 -0.01(-0.23%)
May 26, 2016 3.276 3.276 3.237 3.268 996,017 -0.02(-0.70%)
May 25, 2016 3.321 3.321 3.276 3.291 2,871,342 -0.02(-0.69%)
May 24, 2016 3.253 3.314 3.253 3.314 934,435 +0.08(+2.36%)
May 23, 2016 3.230 3.253 3.222 3.237 374,594 +0.06(+1.92%)
May 20, 2016 3.169 3.207 3.161 3.176 257,168 +0.01(+0.24%)
May 19, 2016 3.176 3.192 3.146 3.169 475,689 -0.03(-0.95%)
May 18, 2016 3.192 3.222 3.176 3.199 497,736 +0.00(+0.00%)
May 17, 2016 3.214 3.237 3.192 3.199 1,617,252 +0.06(+1.95%)
May 16, 2016 3.153 3.161 3.130 3.138 490,211 +0.08(+2.75%)
May 13, 2016 3.108 3.115 3.046 3.054 709,766 -0.12(-3.85%)
May 12, 2016 3.199 3.199 3.153 3.176 395,962 +0.03(+0.97%)
May 11, 2016 3.169 3.169 3.130 3.146 650,748 -0.08(-2.37%)
May 10, 2016 3.214 3.237 3.207 3.222 1,293,755 +0.11(+3.43%)
May 09, 2016 3.146 3.153 3.100 3.115 413,706 -0.02(-0.49%)
May 06, 2016 3.138 3.138 3.100 3.130 257,539 -0.05(-1.44%)
May 05, 2016 3.161 3.184 3.146 3.176 418,243 +0.03(+0.97%)
May 04, 2016 3.169 3.184 3.138 3.146 334,696 -0.02(-0.72%)
May 03, 2016 3.214 3.214 3.153 3.169 528,884 -0.05(-1.66%)
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.