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

Nomura Holdings Inc ADR (NY: NMR )

5.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2004 11.81 11.93 11.75 11.88 230,660 +0.04(+0.37%)
Apr 29, 2004 12.11 12.11 11.74 11.84 277,674 -0.16(-1.33%)
Apr 28, 2004 12.22 12.22 11.99 12.00 125,739 -0.15(-1.25%)
Apr 27, 2004 12.26 12.26 12.11 12.15 253,684 -0.38(-3.01%)
Apr 26, 2004 12.48 12.63 12.42 12.53 177,855 +0.01(+0.12%)
Apr 23, 2004 12.42 12.59 12.36 12.51 192,055 +0.26(+2.13%)
Apr 22, 2004 12.11 12.29 12.05 12.25 457,046 -0.17(-1.34%)
Apr 21, 2004 12.37 12.42 12.22 12.42 486,137 -0.10(-0.81%)
Apr 20, 2004 12.48 12.74 12.48 12.52 328,411 +0.33(+2.68%)
Apr 19, 2004 12.04 12.23 12.03 12.19 418,855 -0.26(-2.10%)
Apr 16, 2004 12.27 12.46 12.21 12.45 142,421 +0.19(+1.54%)
Apr 15, 2004 12.32 12.34 12.16 12.27 267,058 -0.30(-2.42%)
Apr 14, 2004 12.63 12.69 12.47 12.57 156,622 -0.22(-1.70%)
Apr 13, 2004 13.16 13.16 12.72 12.79 169,996 -0.40(-3.03%)
Apr 12, 2004 13.05 13.20 12.99 13.19 128,772 +0.04(+0.33%)
Apr 08, 2004 13.27 13.29 13.09 13.14 174,270 -0.19(-1.41%)
Apr 07, 2004 13.43 13.49 13.32 13.33 98,440 -0.01(-0.11%)
Apr 06, 2004 13.33 13.38 13.24 13.35 316,278 +0.04(+0.33%)
Apr 05, 2004 13.17 13.30 13.15 13.30 377,769 +0.01(+0.05%)
Apr 02, 2004 13.22 13.49 13.14 13.29 350,884 +0.17(+1.33%)
Apr 01, 2004 13.20 13.28 13.09 13.12 353,228 -0.11(-0.82%)
Mar 31, 2004 13.11 13.26 13.10 13.23 160,483 +0.11(+0.83%)
Mar 30, 2004 13.06 13.19 13.03 13.12 340,268 -0.27(-2.00%)
Mar 29, 2004 13.16 13.53 13.16 13.39 600,157 +0.30(+2.27%)
Mar 26, 2004 13.09 13.20 13.06 13.09 181,577 +0.06(+0.44%)
Mar 25, 2004 12.85 13.17 12.84 13.03 385,490 +0.34(+2.69%)
Mar 24, 2004 12.48 12.82 12.48 12.69 362,190 +0.30(+2.40%)
Mar 23, 2004 12.41 12.48 12.27 12.40 249,272 -0.01(-0.12%)
Mar 22, 2004 12.26 12.42 12.26 12.41 210,668 -0.17(-1.38%)
Mar 19, 2004 12.60 12.80 12.51 12.58 134,011 -0.01(-0.06%)
Mar 18, 2004 12.62 12.63 12.44 12.59 225,420 -0.20(-1.53%)
Mar 17, 2004 12.34 12.79 12.28 12.79 366,877 +0.51(+4.13%)
Mar 16, 2004 12.04 12.29 12.04 12.28 284,154 +0.54(+4.57%)
Mar 15, 2004 11.72 12.00 11.71 11.74 232,038 +0.02(+0.19%)
Mar 12, 2004 11.66 11.78 11.63 11.72 211,909 +0.13(+1.13%)
Mar 11, 2004 11.65 11.79 11.57 11.59 256,028 -0.20(-1.72%)
Mar 10, 2004 11.92 12.03 11.73 11.79 299,596 -0.13(-1.10%)
Mar 09, 2004 12.04 12.04 11.90 11.92 163,654 +0.12(+0.98%)
Mar 08, 2004 11.84 11.90 11.79 11.81 181,577 -0.28(-2.28%)
Mar 05, 2004 12.06 12.21 11.77 12.08 216,872 +0.12(+1.03%)
Mar 04, 2004 11.89 12.04 11.89 11.96 88,100 +0.04(+0.37%)
Mar 03, 2004 11.95 11.99 11.86 11.92 147,523 -0.04(-0.30%)
Mar 02, 2004 11.90 12.08 11.83 11.95 233,279 +0.04(+0.37%)
Mar 01, 2004 11.79 11.94 11.76 11.91 222,525 +0.33(+2.88%)
Feb 27, 2004 11.61 11.70 11.53 11.58 290,496 +0.54(+4.86%)
Feb 26, 2004 10.95 11.06 10.91 11.04 190,125 +0.12(+1.13%)
Feb 25, 2004 10.94 10.98 10.83 10.92 173,305 +0.00(+0.00%)
Feb 24, 2004 11.02 11.02 10.84 10.92 138,147 -0.20(-1.83%)
Feb 23, 2004 11.31 11.31 11.08 11.12 200,879 -0.09(-0.84%)
Feb 20, 2004 11.35 11.35 11.10 11.21 133,735 -0.14(-1.21%)
Feb 19, 2004 11.45 11.46 11.34 11.35 277,122 -0.16(-1.39%)
Feb 18, 2004 11.71 11.71 11.51 11.51 148,626 -0.36(-3.05%)
Feb 17, 2004 11.82 11.94 11.75 11.87 161,586 +0.35(+3.02%)
Feb 13, 2004 11.53 11.64 11.41 11.53 243,620 +0.15(+1.34%)
Feb 12, 2004 11.42 11.42 11.29 11.37 277,812 -0.11(-0.95%)
Feb 11, 2004 11.47 11.53 11.34 11.48 626,628 +0.02(+0.19%)
Feb 10, 2004 11.24 11.68 11.24 11.46 206,808 +0.20(+1.74%)
Feb 09, 2004 11.42 11.42 11.26 11.26 284,705 -0.38(-3.24%)
Feb 06, 2004 11.46 11.64 11.33 11.64 173,029 +0.32(+2.82%)
Feb 05, 2004 11.31 11.39 11.28 11.32 213,701 -0.03(-0.26%)
Feb 04, 2004 11.45 11.45 11.33 11.35 568,998 -0.44(-3.75%)
Feb 03, 2004 11.72 11.82 11.68 11.79 633,798 -0.15(-1.22%)
Feb 02, 2004 11.88 11.95 11.82 11.94 415,270 -0.09(-0.72%)
Jan 30, 2004 11.97 12.03 11.90 12.03 326,067 -0.23(-1.89%)
Jan 29, 2004 12.12 12.37 12.10 12.26 614,495 -0.36(-2.87%)
Jan 28, 2004 12.70 12.80 12.58 12.62 449,463 -0.15(-1.19%)
Jan 27, 2004 12.80 12.91 12.71 12.77 237,415 +0.04(+0.34%)
Jan 26, 2004 12.73 12.77 12.58 12.73 234,934 -0.01(-0.06%)
Jan 23, 2004 12.77 12.93 12.64 12.74 487,929 -0.07(-0.57%)
Jan 22, 2004 12.77 12.88 12.77 12.81 208,049 +0.01(+0.06%)
Jan 21, 2004 12.56 12.85 12.56 12.80 1,126,277 +0.25(+2.02%)
Jan 20, 2004 12.48 12.67 12.40 12.55 221,698 +0.26(+2.13%)
Jan 16, 2004 12.19 12.42 12.19 12.29 100,370 +0.06(+0.47%)
Jan 15, 2004 12.15 12.29 12.12 12.23 90,857 -0.14(-1.11%)
Jan 14, 2004 12.29 12.37 12.26 12.37 94,580 +0.11(+0.89%)
Jan 13, 2004 12.47 12.47 12.15 12.26 140,353 -0.21(-1.69%)
Jan 12, 2004 12.51 12.51 12.38 12.47 129,599 +0.09(+0.70%)
Jan 09, 2004 12.37 12.45 12.29 12.38 59,422 -0.33(-2.62%)
Jan 08, 2004 12.62 12.81 12.48 12.71 94,028 +0.23(+1.86%)
Jan 07, 2004 12.45 12.56 12.37 12.48 159,655 -0.10(-0.81%)
Jan 06, 2004 12.69 12.69 12.51 12.58 107,264 -0.22(-1.76%)
Jan 05, 2004 12.87 12.87 12.70 12.81 94,856 +0.30(+2.38%)
Jan 02, 2004 12.33 12.58 12.33 12.51 151,521 +0.23(+1.89%)
Dec 31, 2003 12.22 12.40 12.19 12.28 72,934 +0.06(+0.47%)
Dec 30, 2003 12.23 12.33 12.20 12.22 60,939 +0.05(+0.42%)
Dec 29, 2003 12.00 12.24 12.00 12.17 84,791 +0.41(+3.45%)
Dec 26, 2003 11.73 11.82 11.73 11.76 40,120 +0.04(+0.37%)
Dec 24, 2003 11.75 11.81 11.61 11.72 21,783 +0.04(+0.37%)
Dec 23, 2003 11.63 11.71 11.61 11.68 62,318 +0.00(+0.00%)
Dec 22, 2003 11.57 11.67 11.43 11.68 63,283 +0.18(+1.58%)
Dec 19, 2003 11.55 11.62 11.34 11.50 74,864 -0.23(-1.98%)
Dec 18, 2003 11.41 11.61 11.39 11.73 168,203 +0.49(+4.32%)
Dec 17, 2003 11.39 11.43 11.24 11.24 197,432 -0.41(-3.49%)
Dec 16, 2003 11.51 11.74 11.50 11.65 72,520 -0.06(-0.50%)
Dec 15, 2003 11.79 11.86 11.70 11.71 95,683 +0.39(+3.46%)
Dec 12, 2003 11.39 11.51 11.25 11.31 117,604 -0.08(-0.70%)
Dec 11, 2003 11.02 11.39 11.02 11.39 144,076 +0.37(+3.36%)
Dec 10, 2003 11.10 11.18 10.98 11.02 135,390 -0.72(-6.12%)
Dec 09, 2003 11.68 11.79 11.66 11.74 68,522 +0.05(+0.43%)
Dec 08, 2003 11.61 11.74 11.58 11.69 798,555 -0.29(-2.42%)
Dec 05, 2003 12.16 12.16 12.03 11.98 92,512 -0.22(-1.84%)
Dec 04, 2003 12.19 12.27 12.18 12.21 44,119 +0.10(+0.84%)
Dec 03, 2003 12.08 12.27 12.08 12.11 105,885 -0.05(-0.42%)
Dec 02, 2003 12.19 12.29 12.12 12.16 82,447 +0.04(+0.36%)
Dec 01, 2003 11.89 12.13 11.89 12.11 135,804 +0.53(+4.57%)
Nov 28, 2003 11.61 11.66 11.58 11.58 38,742 -0.09(-0.81%)
Nov 26, 2003 11.61 11.71 11.57 11.68 78,173 +0.06(+0.50%)
Nov 25, 2003 11.42 11.71 11.39 11.62 126,980 +0.34(+3.02%)
Nov 24, 2003 11.10 11.37 11.10 11.28 87,135 +0.04(+0.39%)
Nov 21, 2003 11.06 11.24 11.05 11.24 71,693 +0.16(+1.44%)
Nov 20, 2003 11.10 11.17 10.89 11.08 178,957 +0.05(+0.46%)
Nov 19, 2003 10.77 11.10 10.77 11.02 97,199 -0.18(-1.62%)
Nov 18, 2003 11.10 11.31 10.99 11.21 270,505 +0.16(+1.44%)
Nov 17, 2003 10.98 11.08 10.81 11.05 296,976 -0.52(-4.51%)
Nov 14, 2003 11.55 11.61 11.50 11.57 91,684 +0.02(+0.19%)
Nov 13, 2003 11.61 11.61 11.42 11.55 91,684 -0.06(-0.50%)
Nov 12, 2003 11.48 11.68 11.35 11.61 145,868 +0.15(+1.27%)
Nov 11, 2003 11.36 11.50 11.35 11.46 108,643 -0.33(-2.83%)
Nov 10, 2003 11.90 11.92 11.82 11.79 107,678 -0.40(-3.27%)
Nov 07, 2003 12.10 12.32 12.10 12.19 73,761 +0.07(+0.54%)
Nov 06, 2003 12.00 12.13 11.97 12.13 153,313 -0.35(-2.79%)
Nov 05, 2003 12.70 12.77 12.40 12.48 48,668 -0.13(-1.04%)
Nov 04, 2003 12.70 12.77 12.63 12.61 130,676 -0.13(-1.02%)
Nov 03, 2003 12.51 12.82 12.51 12.74 111,841 +0.22(+1.80%)
Oct 31, 2003 12.66 12.66 12.44 12.51 77,208 -0.57(-4.38%)
Oct 30, 2003 12.91 12.98 12.91 13.08 67,833 +0.20(+1.58%)
Oct 29, 2003 12.88 12.90 12.87 12.88 67,281 +0.01(+0.11%)
Oct 28, 2003 12.69 12.90 12.69 12.87 94,442 +0.38(+3.02%)
Oct 27, 2003 12.55 12.55 12.32 12.49 64,386 +0.14(+1.12%)
Oct 24, 2003 12.15 12.38 12.15 12.35 143,386 +0.29(+2.41%)
Oct 23, 2003 11.75 12.20 11.75 12.06 217,286 -0.47(-3.76%)
Oct 22, 2003 12.87 12.87 12.42 12.53 199,776 -0.63(-4.79%)
Oct 21, 2003 13.13 13.19 13.11 13.16 184,335 -0.62(-4.47%)
Oct 20, 2003 13.02 13.86 13.64 13.78 186,954 +0.76(+5.85%)
Oct 17, 2003 13.11 13.11 12.97 13.02 82,033 +0.07(+0.56%)
Oct 16, 2003 12.34 12.95 12.63 12.95 162,137 +0.60(+4.88%)
Oct 15, 2003 12.40 12.56 12.34 12.34 107,678 -0.44(-3.46%)
Oct 14, 2003 12.54 12.79 12.50 12.79 137,044 +0.11(+0.86%)
Oct 13, 2003 12.60 12.74 12.63 12.68 136,217 +0.08(+0.63%)
Oct 10, 2003 12.47 12.69 12.45 12.60 457,459 +0.25(+2.00%)
Oct 09, 2003 12.24 12.53 12.24 12.35 392,384 +0.11(+0.89%)
Oct 08, 2003 0.7253 12.35 12.17 12.24 73,623 -0.12(-1.00%)
Oct 07, 2003 12.39 12.40 12.29 12.37 60,801 -0.02(-0.18%)
Oct 06, 2003 12.55 12.55 12.19 12.39 128,496 -0.27(-2.12%)
Oct 03, 2003 12.77 12.79 12.65 12.66 200,466 +0.15(+1.16%)
Oct 02, 2003 12.44 12.51 12.42 12.51 289,393 +0.29(+2.37%)
Oct 01, 2003 11.93 12.15 11.93 12.22 277,122 +0.59(+5.05%)
Sep 30, 2003 11.83 11.83 11.63 11.63 74,726 -0.36(-2.96%)
Sep 29, 2003 11.87 12.02 11.76 11.99 77,484 +0.01(+0.12%)
Sep 26, 2003 11.74 11.99 11.80 11.97 128,358 +0.24(+2.04%)
Sep 25, 2003 11.78 11.79 11.68 11.74 104,920 +0.20(+1.76%)
Sep 24, 2003 11.77 11.77 11.50 11.53 153,313 -0.38(-3.23%)
Sep 23, 2003 11.85 11.95 11.79 11.92 52,805 +0.07(+0.55%)
Sep 22, 2003 11.73 11.89 11.73 11.85 90,995 -0.19(-1.57%)
Sep 19, 2003 12.04 12.07 11.90 12.04 94,993 -0.07(-0.54%)
Sep 18, 2003 12.05 12.13 12.02 12.11 107,402 +0.05(+0.42%)
Sep 17, 2003 12.05 12.28 11.97 12.05 350,746 -0.25(-2.06%)
Sep 16, 2003 11.97 12.31 11.96 12.31 115,123 +0.88(+7.68%)
Sep 15, 2003 11.50 11.55 11.39 11.43 107,815 +0.01(+0.13%)
Sep 12, 2003 11.60 11.60 11.38 11.42 54,735 +0.01(+0.06%)
Sep 11, 2003 11.35 11.44 11.28 11.41 122,016 -0.12(-1.07%)
Sep 10, 2003 11.67 11.75 11.47 11.53 161,448 -0.25(-2.09%)
Sep 09, 2003 11.81 11.82 11.71 11.78 128,221 +0.21(+1.82%)
Sep 08, 2003 11.47 11.61 11.46 11.57 81,068 +0.14(+1.21%)
Sep 05, 2003 11.50 11.50 11.31 11.43 165,032 -0.14(-1.19%)
Sep 04, 2003 11.35 11.58 11.35 11.57 139,940 -0.12(-1.05%)
Sep 03, 2003 11.61 11.82 11.61 11.69 288,704 +0.20(+1.70%)
Sep 02, 2003 11.34 11.53 11.34 11.50 301,388 +0.87(+8.19%)
Aug 29, 2003 10.66 10.68 10.59 10.63 159,518 +0.12(+1.10%)
Aug 28, 2003 10.52 10.55 10.42 10.51 148,350 -0.16(-1.50%)
Aug 27, 2003 10.63 10.77 10.63 10.67 335,856 -0.02(-0.20%)
Aug 26, 2003 10.51 10.69 10.44 10.69 421,199 +0.23(+2.22%)
Aug 25, 2003 10.37 10.57 10.37 10.46 224,180 -0.41(-3.74%)
Aug 22, 2003 10.88 10.99 10.81 10.87 275,882 -0.16(-1.45%)
Aug 21, 2003 10.86 11.05 10.86 11.02 253,133 +0.41(+3.90%)
Aug 20, 2003 10.66 10.72 10.61 10.61 68,660 -0.01(-0.07%)
Aug 19, 2003 10.55 10.65 10.55 10.62 430,160 -0.17(-1.61%)
Aug 18, 2003 10.52 10.95 10.48 10.79 567,757 +0.42(+4.06%)
Aug 15, 2003 10.26 10.44 10.26 10.37 277,122 +0.11(+1.06%)
Aug 14, 2003 9.980 10.29 9.973 10.26 106,575 +0.33(+3.36%)
Aug 13, 2003 9.763 10.02 9.734 9.929 158,139 +0.38(+3.95%)
Aug 12, 2003 9.545 9.647 9.523 9.552 41,913 +0.01(+0.08%)
Aug 11, 2003 9.502 9.574 9.429 9.545 29,091 +0.25(+2.65%)
Aug 08, 2003 9.248 9.349 9.248 9.298 71,004 +0.22(+2.40%)
Aug 07, 2003 9.066 9.175 9.001 9.081 293,116 -0.03(-0.32%)
Aug 06, 2003 9.030 9.132 8.958 9.110 54,873 -0.07(-0.71%)
Aug 05, 2003 9.357 9.357 9.066 9.175 69,487 -0.19(-2.01%)
Aug 04, 2003 9.320 9.371 9.103 9.364 72,796 -0.17(-1.83%)
Aug 01, 2003 9.610 9.610 9.451 9.538 95,821 -0.35(-3.52%)
Jul 31, 2003 9.835 10.30 9.835 9.886 234,244 +0.05(+0.52%)
Jul 30, 2003 9.864 9.908 9.799 9.835 61,766 -0.22(-2.16%)
Jul 29, 2003 10.29 10.29 10.03 10.05 133,322 -0.25(-2.39%)
Jul 28, 2003 10.24 10.35 10.23 10.30 873,695 -0.12(-1.11%)
Jul 25, 2003 10.04 10.52 10.04 10.42 355,158 +0.45(+4.51%)
Jul 24, 2003 10.06 10.17 9.966 9.966 180,612 +0.17(+1.78%)
Jul 23, 2003 9.755 9.922 9.755 9.792 224,180 +0.11(+1.12%)
Jul 22, 2003 9.560 9.755 9.545 9.683 303,456 +0.08(+0.83%)
Jul 21, 2003 9.719 9.719 9.516 9.603 89,754 -0.07(-0.75%)
Jul 18, 2003 9.574 9.755 9.574 9.676 84,929 +0.05(+0.53%)
Jul 17, 2003 9.763 9.763 9.502 9.625 57,216 -0.25(-2.50%)
Jul 16, 2003 10.07 10.09 9.792 9.871 143,800 -0.13(-1.31%)
Jul 15, 2003 10.15 10.21 9.973 10.00 114,709 +0.02(+0.22%)
Jul 14, 2003 9.864 10.13 9.864 9.980 195,364 +0.09(+0.88%)
Jul 11, 2003 9.857 10.01 9.770 9.893 127,255 -0.14(-1.37%)
Jul 10, 2003 10.28 10.35 10.03 10.03 246,101 -0.36(-3.49%)
Jul 09, 2003 10.39 10.52 10.34 10.39 107,264 -0.29(-2.72%)
Jul 08, 2003 10.55 10.69 10.52 10.68 138,561 +0.02(+0.20%)
Jul 07, 2003 10.59 10.88 10.59 10.66 413,340 +0.42(+4.11%)
Jul 03, 2003 10.15 10.55 10.15 10.24 410,858 -0.15(-1.47%)
Jul 02, 2003 10.18 10.48 10.15 10.39 276,571 +0.78(+8.15%)
Jul 01, 2003 9.465 9.647 9.320 9.610 128,910 +0.32(+3.43%)
Jun 30, 2003 9.284 9.378 9.175 9.291 56,665 +0.11(+1.18%)
Jun 27, 2003 9.153 9.298 9.153 9.182 58,182 +0.12(+1.28%)
Jun 26, 2003 8.827 9.095 8.827 9.066 44,532 +0.33(+3.73%)
Jun 25, 2003 8.871 8.921 8.740 8.740 75,002 -0.06(-0.66%)
Jun 24, 2003 8.871 8.907 8.667 8.798 171,237 -0.51(-5.46%)
Jun 23, 2003 9.444 9.465 9.175 9.306 250,237 +0.28(+3.05%)
Jun 20, 2003 9.066 9.103 8.958 9.030 31,572 +0.19(+2.13%)
Jun 19, 2003 9.066 9.066 8.842 8.842 27,298 -0.15(-1.69%)
Jun 18, 2003 8.958 9.059 8.842 8.994 64,937 +0.11(+1.22%)
Jun 17, 2003 8.646 8.929 8.646 8.885 16,682 +0.23(+2.68%)
Jun 16, 2003 8.522 8.704 8.522 8.653 67,970 -0.15(-1.73%)
Jun 13, 2003 8.863 8.863 8.740 8.805 19,026 -0.14(-1.54%)
Jun 12, 2003 8.784 9.001 8.784 8.943 46,876 +0.15(+1.65%)
Jun 11, 2003 8.704 8.820 8.667 8.798 293,391 +0.28(+3.23%)
Jun 10, 2003 8.595 8.631 8.486 8.522 27,574 +0.04(+0.43%)
Jun 09, 2003 8.544 8.595 8.486 8.486 194,123 +0.13(+1.56%)
Jun 06, 2003 8.501 8.522 8.341 8.356 41,223 -0.03(-0.35%)
Jun 05, 2003 8.232 8.414 8.232 8.385 21,370 +0.15(+1.85%)
Jun 04, 2003 8.181 8.283 8.123 8.232 88,651 +0.30(+3.84%)
Jun 03, 2003 7.870 7.928 7.797 7.928 82,861 +0.04(+0.46%)
Jun 02, 2003 7.906 8.051 7.841 7.891 92,787 +0.32(+4.21%)
May 30, 2003 7.529 7.601 7.485 7.572 48,806 -0.17(-2.25%)
May 29, 2003 7.667 7.775 7.630 7.746 65,902 +0.17(+2.30%)
May 28, 2003 7.746 7.746 7.558 7.572 80,379 +0.10(+1.36%)
May 27, 2003 7.463 7.558 7.391 7.471 15,579 -0.08(-1.06%)
May 23, 2003 7.514 7.652 7.478 7.550 28,677 +0.11(+1.46%)
May 22, 2003 7.282 7.507 7.282 7.442 25,230 +0.22(+3.01%)
May 21, 2003 7.050 7.268 7.050 7.224 13,373 -0.03(-0.40%)
May 20, 2003 7.217 7.253 7.166 7.253 13,787 +0.18(+2.56%)
May 19, 2003 7.253 7.260 7.036 7.072 90,306 -0.42(-5.61%)
May 16, 2003 7.427 7.507 7.369 7.492 87,686 -0.02(-0.29%)
May 15, 2003 7.572 7.630 7.514 7.514 113,744 -0.25(-3.18%)
May 14, 2003 7.855 7.870 7.717 7.761 25,782 -0.04(-0.56%)
May 13, 2003 7.761 7.833 7.652 7.804 54,321 -0.01(-0.19%)
May 12, 2003 7.616 7.819 7.587 7.819 56,803 +0.13(+1.70%)
May 09, 2003 7.521 7.688 7.514 7.688 55,700 +0.18(+2.42%)
May 08, 2003 7.616 7.652 7.492 7.507 191,228 -0.18(-2.36%)
May 07, 2003 7.579 7.761 7.579 7.688 36,949 +0.09(+1.15%)
May 06, 2003 7.398 7.688 7.398 7.601 67,970 +0.20(+2.75%)
May 05, 2003 7.384 7.521 7.173 7.398 41,775 -0.04(-0.49%)
May 02, 2003 7.362 7.485 7.362 7.434 26,195 +0.11(+1.49%)
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.