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

Nomura Holdings Inc ADR (NY: NMR )

5.980 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2006 16.39 16.50 16.30 16.45 488,205 +0.01(+0.09%)
Apr 27, 2006 16.38 16.48 16.14 16.44 606,085 +0.10(+0.62%)
Apr 26, 2006 16.22 16.33 16.21 16.33 305,662 +0.12(+0.72%)
Apr 25, 2006 16.16 16.28 16.16 16.22 316,140 +0.24(+1.50%)
Apr 24, 2006 15.94 16.00 15.87 15.98 399,691 -0.32(-1.96%)
Apr 21, 2006 16.38 16.38 16.18 16.30 774,427 -0.13(-0.79%)
Apr 20, 2006 16.46 16.54 16.40 16.43 686,051 +0.00(+0.00%)
Apr 19, 2006 16.30 16.56 16.26 16.43 742,854 -0.33(-1.99%)
Apr 18, 2006 16.45 16.77 16.45 16.76 739,408 +0.83(+5.24%)
Apr 17, 2006 15.99 16.07 15.92 15.93 497,442 -0.41(-2.53%)
Apr 13, 2006 16.54 16.36 16.25 16.34 286,222 -0.20(-1.23%)
Apr 12, 2006 16.36 16.54 16.36 16.54 389,764 -0.03(-0.17%)
Apr 11, 2006 16.68 16.70 16.51 16.57 509,713 -0.30(-1.81%)
Apr 10, 2006 16.89 16.91 16.81 16.88 337,924 +0.13(+0.78%)
Apr 07, 2006 16.89 16.94 16.68 16.75 511,643 +0.01(+0.09%)
Apr 06, 2006 16.77 16.78 16.64 16.73 638,623 +0.01(+0.09%)
Apr 05, 2006 16.49 16.72 16.49 16.72 546,387 +0.12(+0.70%)
Apr 04, 2006 16.46 16.60 16.40 16.60 404,378 +0.30(+1.82%)
Apr 03, 2006 16.25 16.37 16.17 16.30 689,636 +0.22(+1.40%)
Mar 31, 2006 16.09 16.14 15.94 16.08 824,475 +0.00(+0.00%)
Mar 30, 2006 15.93 16.10 15.91 16.08 497,580 +0.39(+2.50%)
Mar 29, 2006 15.42 15.73 15.42 15.69 594,642 +0.35(+2.27%)
Mar 28, 2006 15.54 15.59 15.28 15.34 481,035 -0.41(-2.62%)
Mar 27, 2006 15.79 15.79 15.67 15.75 328,411 -0.10(-0.64%)
Mar 24, 2006 15.67 15.94 15.67 15.86 352,676 +0.36(+2.29%)
Mar 23, 2006 15.64 15.66 15.38 15.50 631,867 -0.44(-2.78%)
Mar 22, 2006 15.81 15.99 15.80 15.94 437,054 -0.04(-0.23%)
Mar 21, 2006 16.09 16.12 15.95 15.98 631,316 -0.20(-1.21%)
Mar 20, 2006 16.23 16.27 16.09 16.17 1,221,960 +0.50(+3.19%)
Mar 17, 2006 15.56 15.67 15.54 15.67 627,869 +0.68(+4.55%)
Mar 16, 2006 15.05 15.15 14.97 14.99 582,923 -0.15(-1.01%)
Mar 15, 2006 15.05 15.16 14.98 15.14 381,078 +0.41(+2.81%)
Mar 14, 2006 14.46 14.74 14.43 14.73 486,550 +0.17(+1.20%)
Mar 13, 2006 14.51 14.59 14.50 14.56 515,228 +0.25(+1.78%)
Mar 10, 2006 14.11 14.35 14.08 14.30 485,723 +0.36(+2.55%)
Mar 09, 2006 14.17 14.19 13.93 13.95 488,480 -0.03(-0.21%)
Mar 08, 2006 13.91 14.00 13.73 13.98 488,756 +0.10(+0.73%)
Mar 07, 2006 14.00 14.00 13.83 13.88 287,739 -0.11(-0.78%)
Mar 06, 2006 14.07 14.14 13.94 13.98 478,554 +0.26(+1.90%)
Mar 03, 2006 13.71 13.82 13.70 13.72 605,947 -0.02(-0.16%)
Mar 02, 2006 13.74 13.81 13.71 13.74 488,480 -0.19(-1.35%)
Mar 01, 2006 13.85 13.98 13.79 13.93 462,698 -0.06(-0.41%)
Feb 28, 2006 14.11 14.13 13.80 13.99 908,715 -0.12(-0.87%)
Feb 27, 2006 14.13 14.20 14.03 14.11 500,199 +0.50(+3.68%)
Feb 24, 2006 13.57 13.76 13.57 13.61 445,326 +0.15(+1.08%)
Feb 23, 2006 13.45 13.70 13.36 13.47 1,105,320 +0.38(+2.94%)
Feb 22, 2006 12.98 13.12 12.97 13.08 709,627 -0.04(-0.33%)
Feb 21, 2006 13.20 13.20 13.07 13.13 481,587 +0.12(+0.89%)
Feb 17, 2006 12.85 13.03 12.85 13.01 531,221 -0.46(-3.44%)
Feb 16, 2006 13.41 13.48 13.29 13.48 354,055 +0.13(+0.98%)
Feb 15, 2006 13.24 13.41 13.24 13.35 402,586 +0.07(+0.55%)
Feb 14, 2006 13.06 13.29 13.03 13.27 1,066,165 +0.29(+2.24%)
Feb 13, 2006 12.99 13.14 12.96 12.98 787,111 -0.32(-2.40%)
Feb 10, 2006 13.38 13.40 13.20 13.30 472,487 -0.31(-2.29%)
Feb 09, 2006 13.69 13.77 13.60 13.61 788,628 -0.12(-0.90%)
Feb 08, 2006 13.67 13.74 13.49 13.74 427,265 -0.23(-1.66%)
Feb 07, 2006 14.07 14.10 13.93 13.97 202,947 -0.14(-0.98%)
Feb 06, 2006 14.14 14.19 14.02 14.11 461,733 +0.17(+1.20%)
Feb 03, 2006 13.81 13.98 13.78 13.94 553,280 +0.08(+0.58%)
Feb 02, 2006 13.98 14.06 13.83 13.86 320,276 -0.05(-0.36%)
Feb 01, 2006 13.89 14.00 13.85 13.91 360,121 -0.24(-1.69%)
Jan 31, 2006 14.17 14.18 14.06 14.15 287,325 -0.05(-0.36%)
Jan 30, 2006 14.22 14.22 14.05 14.20 1,718,162 -0.17(-1.21%)
Jan 27, 2006 14.36 14.48 14.29 14.38 2,258,207 +0.20(+1.43%)
Jan 26, 2006 13.90 14.27 13.90 14.17 1,001,640 +0.75(+5.56%)
Jan 25, 2006 13.44 13.51 13.37 13.43 842,812 -0.02(-0.16%)
Jan 24, 2006 13.42 13.49 13.36 13.45 536,460 +0.24(+1.81%)
Jan 23, 2006 13.13 13.24 13.12 13.21 561,139 +0.04(+0.33%)
Jan 20, 2006 13.38 13.44 13.15 13.16 1,058,719 -0.51(-3.71%)
Jan 19, 2006 13.53 13.72 13.49 13.67 1,137,582 +0.71(+5.48%)
Jan 18, 2006 12.73 13.06 12.69 12.96 1,786,822 -0.54(-4.03%)
Jan 17, 2006 13.56 13.57 13.26 13.51 1,099,254 -0.83(-5.82%)
Jan 13, 2006 14.27 14.40 14.26 14.34 280,018 +0.07(+0.46%)
Jan 12, 2006 14.34 14.48 14.25 14.27 341,095 +0.09(+0.67%)
Jan 11, 2006 14.25 14.30 14.18 14.18 525,982 +0.04(+0.26%)
Jan 10, 2006 14.11 14.14 14.06 14.14 452,496 -0.54(-3.66%)
Jan 09, 2006 14.77 14.78 14.59 14.68 379,286 -0.07(-0.44%)
Jan 06, 2006 14.51 14.80 14.32 14.75 616,977 +0.25(+1.70%)
Jan 05, 2006 14.56 14.56 14.44 14.50 406,309 -0.33(-2.20%)
Jan 04, 2006 14.51 14.84 14.51 14.83 373,633 +0.49(+3.44%)
Jan 03, 2006 14.12 14.35 14.08 14.33 481,863 +0.39(+2.81%)
Dec 30, 2005 13.88 13.96 13.80 13.94 122,154 -0.09(-0.62%)
Dec 29, 2005 14.31 14.31 14.01 14.03 234,244 -0.12(-0.82%)
Dec 28, 2005 14.09 14.18 13.94 14.14 381,767 +0.38(+2.79%)
Dec 27, 2005 13.91 14.03 13.70 13.76 361,776 +0.02(+0.16%)
Dec 23, 2005 13.67 13.77 13.64 13.74 355,710 +0.10(+0.75%)
Dec 22, 2005 13.53 13.68 13.53 13.64 310,074 -0.03(-0.21%)
Dec 21, 2005 13.55 13.71 13.53 13.66 310,763 +0.32(+2.39%)
Dec 20, 2005 13.26 13.37 13.21 13.35 250,927 +0.35(+2.68%)
Dec 19, 2005 13.11 13.14 13.00 13.00 276,571 -0.11(-0.83%)
Dec 16, 2005 13.06 13.15 13.04 13.11 270,642 +0.05(+0.39%)
Dec 15, 2005 13.08 13.14 12.98 13.06 318,622 -0.20(-1.53%)
Dec 14, 2005 13.45 13.45 13.19 13.26 558,657 -0.22(-1.61%)
Dec 13, 2005 13.31 13.49 13.28 13.48 224,317 +0.09(+0.65%)
Dec 12, 2005 13.42 13.44 13.35 13.39 282,775 +0.33(+2.50%)
Dec 09, 2005 13.00 13.09 12.95 13.06 358,053 +0.41(+3.27%)
Dec 08, 2005 12.66 12.69 12.55 12.65 622,078 -0.36(-2.73%)
Dec 07, 2005 13.06 13.06 12.89 13.00 266,231 -0.05(-0.39%)
Dec 06, 2005 12.93 13.13 12.85 13.06 292,150 -0.05(-0.39%)
Dec 05, 2005 13.06 13.13 13.00 13.11 542,802 +0.20(+1.52%)
Dec 02, 2005 13.06 13.10 12.84 12.91 720,381 +0.51(+4.09%)
Dec 01, 2005 12.30 12.50 12.29 12.40 732,790 +0.33(+2.70%)
Nov 30, 2005 12.19 12.24 12.05 12.08 393,073 -0.20(-1.65%)
Nov 29, 2005 12.40 12.41 12.26 12.28 428,368 -0.19(-1.51%)
Nov 28, 2005 12.58 12.58 12.44 12.47 395,968 +0.04(+0.29%)
Nov 25, 2005 12.47 12.50 12.39 12.43 263,749 -0.37(-2.89%)
Nov 23, 2005 12.55 12.84 12.55 12.80 631,592 +0.16(+1.26%)
Nov 22, 2005 12.42 12.66 12.39 12.64 379,424 +0.12(+0.99%)
Nov 21, 2005 12.46 12.56 12.38 12.52 891,618 -0.09(-0.75%)
Nov 18, 2005 12.69 12.70 12.51 12.61 589,816 -0.17(-1.31%)
Nov 17, 2005 12.51 12.79 12.50 12.78 723,552 +0.65(+5.32%)
Nov 16, 2005 12.13 12.24 12.07 12.13 235,209 +0.25(+2.07%)
Nov 15, 2005 12.18 11.97 11.83 11.89 750,575 -0.29(-2.38%)
Nov 14, 2005 12.20 12.20 12.06 12.18 488,894 -0.38(-3.00%)
Nov 11, 2005 12.51 12.58 12.43 12.56 373,771 +0.47(+3.90%)
Nov 10, 2005 12.12 12.12 12.00 12.08 755,677 -0.14(-1.13%)
Nov 09, 2005 12.22 12.26 12.19 12.22 1,432,077 -0.11(-0.88%)
Nov 08, 2005 12.34 12.37 12.28 12.33 1,731,811 -0.08(-0.64%)
Nov 07, 2005 12.27 12.47 12.24 12.41 1,460,479 +0.28(+2.27%)
Nov 04, 2005 12.08 12.21 12.04 12.13 1,360,935 +0.35(+2.95%)
Nov 03, 2005 11.61 11.90 11.61 11.79 764,776 +0.14(+1.18%)
Nov 02, 2005 11.59 11.67 11.48 11.65 684,672 +0.17(+1.45%)
Nov 01, 2005 11.40 11.50 11.37 11.48 1,030,180 +0.25(+2.19%)
Oct 31, 2005 11.10 11.42 11.02 11.24 609,394 +0.23(+2.11%)
Oct 28, 2005 11.00 11.00 10.84 11.00 609,118 +0.07(+0.60%)
Oct 27, 2005 11.04 11.11 10.89 10.94 910,507 +0.20(+1.89%)
Oct 26, 2005 10.81 10.92 10.73 10.73 317,795 -0.01(-0.07%)
Oct 25, 2005 10.70 10.86 10.70 10.74 177,165 +0.12(+1.09%)
Oct 24, 2005 10.52 10.66 10.52 10.63 268,023 +0.17(+1.67%)
Oct 21, 2005 10.44 10.54 10.42 10.45 293,943 +0.15(+1.48%)
Oct 20, 2005 10.35 10.45 10.28 10.30 425,197 -0.28(-2.61%)
Oct 19, 2005 10.39 10.75 10.33 10.57 421,475 -0.03(-0.27%)
Oct 18, 2005 10.59 10.63 10.55 10.60 300,836 -0.16(-1.48%)
Oct 17, 2005 10.78 10.82 10.73 10.76 457,459 -0.22(-2.05%)
Oct 14, 2005 10.79 10.99 10.73 10.99 378,596 +0.16(+1.47%)
Oct 13, 2005 10.71 10.84 10.63 10.83 669,782 +0.07(+0.61%)
Oct 12, 2005 10.96 10.96 10.70 10.76 524,741 -0.20(-1.85%)
Oct 11, 2005 10.95 11.00 10.90 10.97 1,000,951 +0.36(+3.35%)
Oct 10, 2005 10.73 10.75 10.60 10.61 380,251 -0.16(-1.48%)
Oct 07, 2005 10.70 10.87 10.66 10.77 298,079 +0.26(+2.49%)
Oct 06, 2005 10.64 10.65 10.44 10.51 518,261 -0.20(-1.90%)
Oct 05, 2005 10.95 10.95 10.71 10.71 391,418 -0.25(-2.32%)
Oct 04, 2005 11.02 11.05 10.97 10.97 1,124,622 -0.03(-0.26%)
Oct 03, 2005 11.02 11.02 10.89 11.00 560,863 -0.28(-2.45%)
Sep 30, 2005 11.34 11.36 11.22 11.27 326,343 -0.17(-1.52%)
Sep 29, 2005 11.42 11.49 11.37 11.45 962,071 -0.01(-0.13%)
Sep 28, 2005 11.46 11.50 11.35 11.46 2,821,139 +0.23(+2.07%)
Sep 27, 2005 11.16 11.27 11.08 11.23 1,495,912 +0.07(+0.65%)
Sep 26, 2005 11.02 11.16 11.02 11.16 1,405,468 +0.34(+3.15%)
Sep 23, 2005 10.81 10.84 10.70 10.81 1,187,078 +0.08(+0.74%)
Sep 22, 2005 10.69 10.74 10.63 10.73 435,537 -0.12(-1.07%)
Sep 21, 2005 10.76 10.96 10.75 10.85 1,243,192 +0.33(+3.17%)
Sep 20, 2005 10.52 10.65 10.43 10.52 1,293,791 +0.15(+1.40%)
Sep 19, 2005 10.50 10.50 10.34 10.37 395,692 -0.10(-0.97%)
Sep 16, 2005 10.34 10.50 10.32 10.47 515,641 +0.31(+3.07%)
Sep 15, 2005 10.18 10.21 10.13 10.16 379,975 +0.21(+2.11%)
Sep 14, 2005 9.966 10.05 9.944 9.951 216,321 -0.06(-0.58%)
Sep 13, 2005 10.03 10.05 9.988 10.01 302,215 +0.04(+0.36%)
Sep 12, 2005 9.973 10.05 9.944 9.973 410,721 +0.07(+0.73%)
Sep 09, 2005 9.828 9.959 9.777 9.900 303,594 +0.24(+2.48%)
Sep 08, 2005 9.647 9.748 9.647 9.661 260,991 -0.15(-1.55%)
Sep 07, 2005 9.828 9.871 9.792 9.813 359,984 -0.13(-1.31%)
Sep 06, 2005 9.922 9.980 9.871 9.944 198,122 -0.04(-0.36%)
Sep 02, 2005 10.03 10.04 9.951 9.980 137,182 -0.09(-0.94%)
Sep 01, 2005 9.973 10.07 9.951 10.07 193,572 +0.09(+0.95%)
Aug 31, 2005 9.980 9.988 9.784 9.980 203,912 +0.06(+0.58%)
Aug 30, 2005 9.929 9.937 9.828 9.922 1,020,253 +0.06(+0.59%)
Aug 29, 2005 9.828 9.908 9.792 9.864 658,615 -0.09(-0.95%)
Aug 26, 2005 10.02 10.04 9.922 9.959 1,038,039 -0.07(-0.65%)
Aug 25, 2005 10.00 10.10 10.00 10.02 228,040 +0.12(+1.25%)
Aug 24, 2005 9.966 10.02 9.886 9.900 418,579 -0.03(-0.29%)
Aug 23, 2005 9.959 9.973 9.886 9.929 494,133 -0.12(-1.23%)
Aug 22, 2005 10.01 10.07 9.973 10.05 489,032 +0.53(+5.56%)
Aug 19, 2005 9.429 9.581 9.429 9.523 191,780 -0.01(-0.08%)
Aug 18, 2005 9.531 9.574 9.494 9.531 224,317 -0.18(-1.87%)
Aug 17, 2005 9.574 9.813 9.574 9.712 497,442 +0.06(+0.60%)
Aug 16, 2005 9.697 9.741 9.603 9.654 361,087 -0.32(-3.20%)
Aug 15, 2005 9.864 9.988 9.821 9.973 408,515 +0.20(+2.00%)
Aug 12, 2005 9.777 9.806 9.726 9.777 470,695 +0.00(+0.00%)
Aug 11, 2005 9.560 9.777 9.560 9.777 407,412 +0.46(+4.98%)
Aug 10, 2005 9.262 9.516 9.219 9.313 705,767 +0.51(+5.85%)
Aug 09, 2005 8.776 8.849 8.776 8.798 178,957 +0.09(+1.08%)
Aug 08, 2005 8.769 8.798 8.704 8.704 178,682 -0.07(-0.74%)
Aug 05, 2005 8.813 8.827 8.754 8.769 289,807 -0.08(-0.90%)
Aug 04, 2005 8.798 8.856 8.776 8.849 513,711 +0.07(+0.74%)
Aug 03, 2005 8.646 8.798 8.646 8.784 291,461 +0.21(+2.45%)
Aug 02, 2005 8.588 8.588 8.486 8.573 406,171 -0.01(-0.17%)
Aug 01, 2005 8.617 8.617 8.544 8.588 184,335 -0.04(-0.42%)
Jul 29, 2005 8.609 8.653 8.595 8.624 224,731 +0.07(+0.76%)
Jul 28, 2005 8.559 8.595 8.515 8.559 275,330 -0.15(-1.67%)
Jul 27, 2005 8.595 8.733 8.580 8.704 268,161 +0.15(+1.69%)
Jul 26, 2005 8.631 8.631 8.530 8.559 315,313 -0.09(-1.09%)
Jul 25, 2005 8.718 8.733 8.653 8.653 325,653 -0.14(-1.57%)
Jul 22, 2005 8.834 8.842 8.791 8.791 260,991 -0.06(-0.66%)
Jul 21, 2005 8.791 8.856 8.762 8.849 520,191 +0.13(+1.50%)
Jul 20, 2005 8.631 8.740 8.617 8.718 323,310 +0.07(+0.75%)
Jul 19, 2005 8.682 8.682 8.638 8.653 245,825 -0.09(-1.08%)
Jul 18, 2005 8.849 8.849 8.747 8.747 152,210 -0.06(-0.66%)
Jul 15, 2005 8.740 8.849 8.733 8.805 250,237 +0.14(+1.59%)
Jul 14, 2005 8.689 8.740 8.667 8.667 391,832 +0.07(+0.84%)
Jul 13, 2005 8.631 8.646 8.559 8.595 622,078 -0.07(-0.75%)
Jul 12, 2005 8.660 8.711 8.595 8.660 425,749 -0.01(-0.17%)
Jul 11, 2005 8.667 8.704 8.646 8.675 222,801 -0.02(-0.25%)
Jul 08, 2005 8.595 8.740 8.595 8.696 315,451 +0.18(+2.13%)
Jul 07, 2005 8.559 8.573 8.450 8.515 442,155 -0.15(-1.68%)
Jul 06, 2005 8.689 8.740 8.631 8.660 333,374 -0.07(-0.83%)
Jul 05, 2005 8.733 8.769 8.653 8.733 448,635 +0.02(+0.25%)
Jul 01, 2005 8.754 8.776 8.704 8.711 284,705 +0.05(+0.59%)
Jun 30, 2005 8.769 8.769 8.653 8.660 397,761 -0.17(-1.89%)
Jun 29, 2005 8.820 8.849 8.798 8.827 392,797 -0.06(-0.65%)
Jun 28, 2005 8.725 8.958 8.725 8.885 586,783 +0.05(+0.57%)
Jun 27, 2005 8.856 8.878 8.740 8.834 190,539 -0.15(-1.62%)
Jun 24, 2005 8.958 9.008 8.914 8.979 194,399 +0.02(+0.24%)
Jun 23, 2005 9.052 9.074 8.936 8.958 188,471 -0.09(-1.04%)
Jun 22, 2005 9.074 9.139 9.052 9.052 328,962 -0.12(-1.34%)
Jun 21, 2005 9.117 9.211 9.117 9.175 150,969 +0.07(+0.80%)
Jun 20, 2005 9.066 9.139 9.052 9.103 129,599 +0.00(+0.00%)
Jun 17, 2005 9.074 9.132 9.059 9.103 172,891 +0.07(+0.80%)
Jun 16, 2005 9.008 9.052 8.994 9.030 128,358 +0.07(+0.73%)
Jun 15, 2005 8.958 8.979 8.878 8.965 190,952 +0.13(+1.48%)
Jun 14, 2005 8.813 8.863 8.805 8.834 145,317 +0.05(+0.58%)
Jun 13, 2005 8.834 8.929 8.776 8.784 208,462 -0.10(-1.14%)
Jun 10, 2005 8.958 9.008 8.856 8.885 179,785 -0.08(-0.89%)
Jun 09, 2005 8.965 8.994 8.900 8.965 158,966 -0.17(-1.90%)
Jun 08, 2005 9.103 9.219 9.103 9.139 243,344 -0.04(-0.40%)
Jun 07, 2005 9.153 9.226 9.139 9.175 136,631 -0.09(-1.02%)
Jun 06, 2005 9.204 9.269 9.153 9.269 203,085 +0.09(+0.95%)
Jun 03, 2005 9.161 9.204 9.118 9.182 585,267 +0.02(+0.24%)
Jun 02, 2005 9.175 9.182 9.081 9.161 141,043 -0.07(-0.72%)
Jun 01, 2005 9.110 9.284 9.110 9.227 154,003 +0.04(+0.48%)
May 31, 2005 9.197 9.240 9.161 9.182 193,572 +0.05(+0.56%)
May 27, 2005 9.030 9.168 9.023 9.132 168,755 +0.12(+1.37%)
May 26, 2005 9.023 9.037 8.965 9.008 246,791 +0.01(+0.16%)
May 25, 2005 9.016 9.088 8.979 8.994 195,502 -0.25(-2.67%)
May 24, 2005 9.204 9.277 9.182 9.240 233,279 +0.11(+1.19%)
May 23, 2005 9.095 9.182 9.081 9.132 360,673 +0.17(+1.94%)
May 20, 2005 8.987 9.001 8.936 8.958 100,095 -0.12(-1.28%)
May 19, 2005 9.052 9.117 9.030 9.074 138,423 +0.13(+1.46%)
May 18, 2005 8.885 8.987 8.849 8.943 271,056 +0.07(+0.82%)
May 17, 2005 8.849 8.900 8.820 8.871 339,303 -0.07(-0.81%)
May 16, 2005 8.921 8.943 8.856 8.943 145,592 +0.01(+0.16%)
May 13, 2005 8.965 9.045 8.885 8.929 99,681 -0.10(-1.12%)
May 12, 2005 9.103 9.117 8.994 9.030 95,821 -0.16(-1.74%)
May 11, 2005 9.306 9.306 9.117 9.190 168,755 -0.04(-0.47%)
May 10, 2005 9.349 9.349 9.226 9.233 161,999 -0.21(-2.23%)
May 09, 2005 9.502 9.502 9.422 9.444 129,324 -0.13(-1.36%)
May 06, 2005 9.574 9.647 9.545 9.574 213,839 +0.07(+0.76%)
May 05, 2005 9.444 9.610 9.444 9.502 187,781 -0.06(-0.61%)
May 04, 2005 9.422 9.603 9.422 9.560 138,975 +0.09(+1.00%)
May 03, 2005 9.465 9.523 9.386 9.465 225,145 +0.05(+0.54%)
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.