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: 4:10 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 29, 2011 3.677 3.699 3.627 3.699 555,671 -0.02(-0.58%)
Apr 28, 2011 3.656 3.721 3.619 3.721 797,565 +0.09(+2.60%)
Apr 27, 2011 3.656 3.656 3.587 3.627 478,039 -0.07(-1.77%)
Apr 26, 2011 3.685 3.714 3.677 3.692 701,378 -0.01(-0.39%)
Apr 25, 2011 3.699 3.721 3.685 3.706 672,957 +0.05(+1.39%)
Apr 21, 2011 3.627 3.677 3.605 3.656 815,434 +0.05(+1.41%)
Apr 20, 2011 3.619 3.619 3.572 3.605 605,626 +0.03(+0.81%)
Apr 19, 2011 3.569 3.598 3.554 3.576 448,965 +0.03(+0.82%)
Apr 18, 2011 3.489 3.547 3.489 3.547 485,679 -0.03(-0.81%)
Apr 15, 2011 3.598 3.605 3.569 3.576 488,951 -0.04(-1.20%)
Apr 14, 2011 3.590 3.619 3.583 3.619 725,131 -0.01(-0.20%)
Apr 13, 2011 3.641 3.641 3.598 3.627 1,679,734 +0.04(+1.21%)
Apr 12, 2011 3.554 3.612 3.554 3.583 672,289 +0.01(+0.41%)
Apr 11, 2011 3.598 3.601 3.554 3.569 550,237 -0.01(-0.40%)
Apr 08, 2011 3.605 3.619 3.543 3.583 1,559,197 +0.10(+2.92%)
Apr 07, 2011 3.518 3.547 3.445 3.481 1,676,910 -0.01(-0.41%)
Apr 06, 2011 3.518 3.554 3.474 3.496 2,890,498 -0.07(-1.83%)
Apr 05, 2011 3.627 3.627 3.558 3.561 2,130,330 -0.09(-2.58%)
Apr 04, 2011 3.714 3.714 3.641 3.656 1,922,940 -0.05(-1.37%)
Apr 01, 2011 3.735 3.735 3.685 3.706 2,020,081 -0.07(-1.73%)
Mar 31, 2011 3.779 3.815 3.757 3.772 502,069 -0.06(-1.52%)
Mar 30, 2011 3.786 3.837 3.779 3.830 843,421 +0.09(+2.52%)
Mar 29, 2011 3.764 3.779 3.714 3.735 1,039,638 -0.08(-2.09%)
Mar 28, 2011 3.859 3.866 3.801 3.815 841,058 -0.09(-2.23%)
Mar 25, 2011 3.917 3.967 3.888 3.902 3,092,576 -0.08(-2.00%)
Mar 24, 2011 3.975 4.004 3.953 3.982 1,743,230 -0.09(-2.31%)
Mar 23, 2011 4.054 4.127 4.025 4.076 1,164,487 -0.07(-1.75%)
Mar 22, 2011 4.171 4.171 4.091 4.149 1,557,488 +0.04(+1.06%)
Mar 21, 2011 4.111 4.120 4.098 4.105 1,406,528 +0.09(+2.35%)
Mar 18, 2011 3.953 4.025 3.931 4.011 1,004,064 +0.09(+2.41%)
Mar 17, 2011 3.822 3.960 3.822 3.917 3,039,168 +0.20(+5.47%)
Mar 16, 2011 3.808 3.837 3.714 3.714 7,201,582 -0.10(-2.66%)
Mar 15, 2011 3.721 3.833 3.699 3.815 4,873,926 -0.13(-3.31%)
Mar 14, 2011 3.837 3.953 3.837 3.946 2,538,681 -0.25(-5.88%)
Mar 11, 2011 4.178 4.214 4.171 4.192 691,053 -0.07(-1.70%)
Mar 10, 2011 4.308 4.308 4.236 4.265 391,321 -0.12(-2.65%)
Mar 09, 2011 4.323 4.381 4.323 4.381 296,288 +0.02(+0.50%)
Mar 08, 2011 4.294 4.366 4.287 4.359 639,918 +0.04(+0.84%)
Mar 07, 2011 4.432 4.432 4.258 4.323 1,541,288 -0.11(-2.45%)
Mar 04, 2011 4.464 4.490 4.417 4.432 417,445 -0.11(-2.40%)
Mar 03, 2011 4.475 4.540 4.461 4.540 609,659 +0.06(+1.29%)
Mar 02, 2011 4.468 4.504 4.439 4.482 1,148,958 -0.05(-1.12%)
Mar 01, 2011 4.584 4.620 4.504 4.533 1,806,528 -0.04(-0.95%)
Feb 28, 2011 4.591 4.608 4.569 4.577 417,229 +0.05(+1.12%)
Feb 25, 2011 4.468 4.533 4.468 4.526 221,378 +0.09(+1.96%)
Feb 24, 2011 4.453 4.461 4.410 4.439 608,013 -0.01(-0.33%)
Feb 23, 2011 4.482 4.482 4.410 4.453 1,002,794 -0.06(-1.29%)
Feb 22, 2011 4.584 4.606 4.511 4.511 1,237,097 -0.26(-5.47%)
Feb 18, 2011 4.838 4.838 4.773 4.773 668,217 -0.07(-1.35%)
Feb 17, 2011 4.765 4.845 4.765 4.838 1,090,641 +0.07(+1.37%)
Feb 16, 2011 4.751 4.773 4.729 4.773 593,375 +0.18(+3.95%)
Feb 15, 2011 4.627 4.635 4.584 4.591 1,366,567 -0.07(-1.56%)
Feb 14, 2011 4.591 4.664 4.591 4.664 377,966 +0.12(+2.55%)
Feb 11, 2011 4.555 4.577 4.519 4.548 301,151 -0.01(-0.32%)
Feb 10, 2011 4.555 4.577 4.511 4.562 183,779 -0.01(-0.16%)
Feb 09, 2011 4.569 4.584 4.540 4.569 607,782 -0.08(-1.72%)
Feb 08, 2011 4.649 4.686 4.649 4.649 533,017 +0.00(+0.00%)
Feb 07, 2011 4.620 4.664 4.613 4.649 524,247 +0.04(+0.79%)
Feb 04, 2011 4.656 4.664 4.606 4.613 514,738 -0.04(-0.93%)
Feb 03, 2011 4.606 4.656 4.591 4.656 562,855 +0.07(+1.58%)
Feb 02, 2011 4.533 4.620 4.504 4.584 1,134,730 +0.11(+2.43%)
Feb 01, 2011 4.475 4.482 4.432 4.475 734,233 +0.04(+0.98%)
Jan 31, 2011 4.424 4.461 4.403 4.432 1,059,385 +0.07(+1.49%)
Jan 28, 2011 4.490 4.497 4.352 4.366 1,235,547 -0.16(-3.53%)
Jan 27, 2011 4.511 4.540 4.511 4.526 1,373,153 -0.01(-0.32%)
Jan 26, 2011 4.548 4.562 4.526 4.540 295,406 -0.04(-0.79%)
Jan 25, 2011 4.526 4.584 4.526 4.577 364,314 +0.06(+1.28%)
Jan 24, 2011 4.497 4.540 4.482 4.519 607,945 -0.01(-0.16%)
Jan 21, 2011 4.548 4.562 4.504 4.526 685,309 -0.11(-2.35%)
Jan 20, 2011 4.635 4.649 4.599 4.635 679,481 -0.01(-0.31%)
Jan 19, 2011 4.715 4.736 4.635 4.649 971,500 -0.07(-1.38%)
Jan 18, 2011 4.715 4.729 4.686 4.715 1,414,378 -0.04(-0.76%)
Jan 14, 2011 4.765 4.765 4.715 4.751 2,267,643 -0.06(-1.21%)
Jan 13, 2011 4.838 4.896 4.802 4.809 860,196 +0.09(+2.00%)
Jan 12, 2011 4.707 4.780 4.686 4.715 2,232,040 +0.00(+0.00%)
Jan 11, 2011 4.722 4.722 4.671 4.715 839,550 -0.03(-0.61%)
Jan 10, 2011 4.736 4.751 4.678 4.744 684,616 +0.01(+0.31%)
Jan 07, 2011 4.715 4.751 4.649 4.729 1,005,737 -0.01(-0.31%)
Jan 06, 2011 4.744 4.758 4.707 4.744 2,136,074 +0.17(+3.81%)
Jan 05, 2011 4.569 4.613 4.555 4.569 772,287 -0.07(-1.41%)
Jan 04, 2011 4.656 4.664 4.613 4.635 591,508 -0.04(-0.93%)
Jan 03, 2011 4.635 4.686 4.613 4.678 1,686,739 +0.05(+1.10%)
Dec 31, 2010 4.577 4.627 4.562 4.627 304,536 +0.06(+1.27%)
Dec 30, 2010 4.606 4.642 4.569 4.569 378,520 -0.07(-1.56%)
Dec 29, 2010 4.620 4.664 4.606 4.642 847,677 +0.00(+0.00%)
Dec 28, 2010 4.664 4.664 4.606 4.642 398,444 +0.11(+2.40%)
Dec 27, 2010 4.577 4.577 4.519 4.533 354,968 -0.04(-0.95%)
Dec 23, 2010 4.562 4.584 4.548 4.577 606,591 +0.01(+0.32%)
Dec 22, 2010 4.533 4.569 4.527 4.562 294,720 +0.07(+1.62%)
Dec 21, 2010 4.490 4.497 4.475 4.490 282,902 +0.00(+0.00%)
Dec 20, 2010 4.497 4.511 4.468 4.490 644,997 -0.03(-0.64%)
Dec 17, 2010 4.511 4.526 4.497 4.519 540,761 +0.00(+0.00%)
Dec 16, 2010 4.511 4.519 4.468 4.519 318,535 +0.04(+0.97%)
Dec 15, 2010 4.540 4.548 4.468 4.475 484,751 -0.08(-1.75%)
Dec 14, 2010 4.540 4.569 4.519 4.555 512,063 +0.05(+1.13%)
Dec 13, 2010 4.548 4.613 4.432 4.504 853,542 +0.12(+2.81%)
Dec 10, 2010 4.374 4.381 4.345 4.381 442,716 -0.04(-0.98%)
Dec 09, 2010 4.381 4.424 4.352 4.424 1,049,978 +0.18(+4.27%)
Dec 08, 2010 4.229 4.250 4.200 4.243 912,932 -0.02(-0.51%)
Dec 07, 2010 4.337 4.337 4.265 4.265 529,164 -0.04(-0.84%)
Dec 06, 2010 4.279 4.316 4.272 4.301 397,738 -0.01(-0.17%)
Dec 03, 2010 4.250 4.308 4.250 4.308 478,310 -0.01(-0.17%)
Dec 02, 2010 4.229 4.316 4.229 4.316 1,071,957 +0.12(+2.94%)
Dec 01, 2010 4.156 4.214 4.142 4.192 1,024,959 +0.04(+1.05%)
Nov 30, 2010 4.098 4.163 4.098 4.149 351,917 -0.05(-1.21%)
Nov 29, 2010 4.091 4.200 4.120 4.200 1,256,210 +0.11(+2.66%)
Nov 26, 2010 4.163 4.163 4.091 4.091 1,024,994 -0.23(-5.37%)
Nov 24, 2010 4.279 4.323 4.323 4.323 779,149 +0.12(+2.76%)
Nov 23, 2010 4.214 4.265 4.178 4.207 960,207 -0.11(-2.52%)
Nov 22, 2010 4.272 4.324 4.243 4.316 1,882,030 +0.02(+0.51%)
Nov 19, 2010 4.250 4.301 4.229 4.294 5,244,253 +0.08(+1.89%)
Nov 18, 2010 4.236 4.250 4.200 4.214 1,478,867 +0.20(+4.87%)
Nov 17, 2010 4.004 4.047 3.989 4.018 758,888 +0.07(+1.65%)
Nov 16, 2010 3.967 4.011 3.909 3.953 641,212 -0.04(-0.91%)
Nov 15, 2010 3.989 4.040 3.975 3.989 690,677 +0.03(+0.73%)
Nov 12, 2010 4.004 4.004 3.938 3.960 690,950 -0.04(-1.09%)
Nov 11, 2010 4.025 4.054 3.975 4.004 850,767 +0.04(+0.91%)
Nov 10, 2010 3.917 3.967 3.895 3.967 944,312 +0.22(+5.80%)
Nov 09, 2010 3.830 3.837 3.750 3.750 387,042 -0.07(-1.90%)
Nov 08, 2010 3.801 3.837 3.793 3.822 530,901 -0.02(-0.57%)
Nov 05, 2010 3.837 3.888 3.837 3.844 667,032 +0.07(+1.92%)
Nov 04, 2010 3.699 3.786 3.699 3.772 958,631 +0.08(+2.16%)
Nov 03, 2010 3.699 3.706 3.634 3.692 901,584 +0.02(+0.59%)
Nov 02, 2010 3.699 3.714 3.648 3.670 930,336 +0.15(+4.12%)
Nov 01, 2010 3.583 3.583 3.518 3.525 1,158,565 -0.15(-3.95%)
Oct 29, 2010 3.735 3.743 3.605 3.670 1,348,343 -0.15(-3.80%)
Oct 28, 2010 3.859 3.859 3.812 3.815 339,594 -0.01(-0.38%)
Oct 27, 2010 3.808 3.830 3.793 3.830 706,000 -0.14(-3.47%)
Oct 25, 2010 3.967 3.989 3.938 3.967 1,353,985 +0.08(+2.05%)
Oct 22, 2010 3.880 3.902 3.866 3.888 976,687 +0.09(+2.49%)
Oct 21, 2010 3.822 3.866 3.772 3.793 1,061,710 -0.03(-0.76%)
Oct 20, 2010 3.822 3.851 3.815 3.822 1,437,981 +0.05(+1.35%)
Oct 19, 2010 3.772 3.812 3.743 3.772 5,191,880 -0.01(-0.38%)
Oct 18, 2010 3.793 3.808 3.764 3.786 3,127,081 +0.04(+1.16%)
Oct 15, 2010 3.830 3.830 3.735 3.743 33,311,598 -0.23(-5.84%)
Oct 14, 2010 4.011 4.033 3.924 3.975 1,838,943 +0.13(+3.40%)
Oct 13, 2010 3.844 3.880 3.830 3.844 487,375 -0.01(-0.38%)
Oct 12, 2010 3.866 3.880 3.830 3.859 643,559 -0.09(-2.21%)
Oct 11, 2010 3.946 3.975 3.938 3.946 607,820 -0.03(-0.73%)
Oct 08, 2010 3.975 3.975 3.909 3.975 2,592,216 +0.12(+3.20%)
Oct 07, 2010 3.888 3.917 3.851 3.851 1,060 +0.03(+0.76%)
Oct 06, 2010 3.764 3.830 3.757 3.822 2,094,783 +0.26(+7.33%)
Oct 05, 2010 3.540 3.598 3.540 3.561 10,613 +0.08(+2.29%)
Oct 04, 2010 3.496 3.503 3.460 3.481 2,237,555 -0.10(-2.83%)
Oct 01, 2010 3.583 3.605 3.532 3.583 1,117,187 +0.12(+3.56%)
Sep 30, 2010 3.518 3.525 3.445 3.460 4,165 -0.06(-1.65%)
Sep 29, 2010 3.525 3.569 3.518 3.518 2,054 -0.01(-0.21%)
Sep 28, 2010 3.503 3.532 3.467 3.525 3,850 -0.05(-1.42%)
Sep 27, 2010 3.612 3.612 3.554 3.576 725,364 -0.06(-1.60%)
Sep 24, 2010 3.670 3.685 3.619 3.634 2,815,883 +0.03(+0.80%)
Sep 23, 2010 3.598 3.648 3.576 3.605 704 -0.03(-0.80%)
Sep 22, 2010 3.663 3.663 3.590 3.634 2,843,472 +0.07(+1.83%)
Sep 21, 2010 3.685 3.685 3.561 3.569 3,022 -0.17(-4.65%)
Sep 20, 2010 3.721 3.743 3.714 3.743 1,042,437 +0.02(+0.58%)
Sep 17, 2010 3.721 3.728 3.699 3.721 759,731 -0.20(-5.00%)
Sep 15, 2010 3.895 3.924 3.873 3.917 6,157 -0.07(-1.64%)
Sep 14, 2010 3.960 3.989 3.946 3.982 1,790 -0.04(-1.08%)
Sep 13, 2010 4.011 4.033 3.996 4.025 466,799 +0.04(+0.91%)
Sep 10, 2010 3.924 3.996 3.924 3.989 828,852 +0.05(+1.29%)
Sep 09, 2010 4.054 4.069 3.917 3.938 6,091 -0.10(-2.51%)
Sep 08, 2010 4.054 4.054 4.011 4.040 2,888 -0.05(-1.24%)
Sep 07, 2010 4.069 4.105 4.069 4.091 3,981 +0.01(+0.18%)
Sep 03, 2010 4.018 4.098 4.018 4.083 275,604 +0.04(+0.90%)
Sep 02, 2010 4.040 4.054 4.018 4.047 253 -0.03(-0.71%)
Sep 01, 2010 4.047 4.083 4.025 4.076 658,113 +0.04(+0.90%)
Aug 31, 2010 4.040 4.076 4.011 4.040 11,497 -0.09(-2.11%)
Aug 30, 2010 4.098 4.134 4.098 4.127 380,299 +0.04(+0.89%)
Aug 27, 2010 4.127 4.127 4.062 4.091 1,863,683 +0.11(+2.73%)
Aug 26, 2010 3.989 4.047 3.967 3.982 16,912 -0.11(-2.66%)
Aug 25, 2010 4.127 4.127 4.062 4.091 12,142 -0.06(-1.40%)
Aug 24, 2010 4.178 4.207 4.142 4.149 4,740 -0.04(-0.87%)
Aug 23, 2010 4.229 4.250 4.171 4.185 851,329 -0.04(-0.86%)
Aug 20, 2010 4.200 4.221 4.171 4.221 490,419 -0.01(-0.17%)
Aug 19, 2010 4.265 4.301 4.149 4.229 12,416 +0.03(+0.69%)
Aug 18, 2010 4.229 4.236 4.192 4.200 17,021 +0.04(+1.05%)
Aug 17, 2010 4.207 4.207 4.156 4.156 2,545 -0.04(-0.86%)
Aug 16, 2010 4.200 4.229 4.163 4.192 310,573 +0.03(+0.70%)
Aug 13, 2010 4.163 4.221 4.156 4.163 403,080 +0.01(+0.17%)
Aug 12, 2010 4.171 4.192 4.149 4.156 438,489 -0.07(-1.72%)
Aug 11, 2010 4.301 4.301 4.221 4.229 505,563 -0.12(-2.67%)
Aug 10, 2010 4.345 4.403 4.316 4.345 8,162 +0.03(+0.67%)
Aug 09, 2010 4.323 4.330 4.308 4.316 244,148 +0.02(+0.51%)
Aug 06, 2010 4.294 4.323 4.265 4.294 468,369 +0.05(+1.20%)
Aug 05, 2010 4.229 4.258 4.192 4.243 937,861 +0.01(+0.17%)
Aug 04, 2010 4.221 4.272 4.207 4.236 8,148 +0.01(+0.34%)
Aug 03, 2010 4.243 4.272 4.221 4.221 14,334 +0.04(+0.87%)
Aug 02, 2010 4.091 4.185 4.091 4.185 645,103 +0.10(+2.49%)
Jul 30, 2010 4.083 4.105 3.837 4.083 525,284 +0.01(+0.18%)
Jul 29, 2010 4.062 4.098 4.033 4.076 547 +0.04(+1.08%)
Jul 28, 2010 4.011 4.058 4.011 4.033 423,297 +0.07(+1.65%)
Jul 27, 2010 3.938 3.975 3.931 3.967 4,369 +0.04(+0.92%)
Jul 26, 2010 3.902 3.931 3.873 3.931 990,558 -0.02(-0.55%)
Jul 23, 2010 3.895 3.953 3.895 3.953 374,255 +0.03(+0.74%)
Jul 22, 2010 3.888 3.924 3.880 3.924 7,383 +0.16(+4.24%)
Jul 21, 2010 3.815 3.815 3.757 3.764 839,909 -0.17(-4.24%)
Jul 20, 2010 3.902 3.953 3.888 3.931 6,246 -0.06(-1.45%)
Jul 19, 2010 3.909 3.989 3.909 3.989 872,897 +0.08(+2.04%)
Jul 16, 2010 3.909 4.033 3.909 3.909 638,693 -0.17(-4.09%)
Jul 15, 2010 4.069 4.076 4.018 4.076 455,733 -0.01(-0.35%)
Jul 14, 2010 4.098 4.105 4.069 4.091 7,955 -0.04(-1.05%)
Jul 13, 2010 4.054 4.149 4.033 4.134 1,564 +0.07(+1.70%)
Jul 12, 2010 4.054 4.087 4.040 4.065 498,439 +0.03(+0.81%)
Jul 09, 2010 4.033 4.040 3.996 4.033 523,937 -0.03(-0.71%)
Jul 08, 2010 4.033 4.069 3.989 4.062 2,405 +0.09(+2.38%)
Jul 07, 2010 3.946 3.982 3.938 3.967 1,278,067 -0.06(-1.44%)
Jul 06, 2010 4.076 4.091 3.996 4.025 13,217 +0.11(+2.78%)
Jul 02, 2010 3.917 3.975 3.888 3.917 618,703 -0.04(-1.10%)
Jul 01, 2010 3.953 3.982 3.917 3.960 664,234 +0.01(+0.18%)
Jun 30, 2010 3.967 3.996 3.938 3.953 1,358 +0.00(+0.00%)
Jun 29, 2010 4.040 4.040 3.946 3.953 9,338 -0.23(-5.55%)
Jun 25, 2010 4.185 4.207 4.120 4.185 498,086 +0.01(+0.35%)
Jun 24, 2010 4.200 4.200 4.142 4.171 598,358 -0.01(-0.17%)
Jun 23, 2010 4.207 4.221 4.149 4.178 1,730,223 -0.03(-0.69%)
Jun 22, 2010 4.243 4.301 4.207 4.207 4,039 +0.01(+0.17%)
Jun 21, 2010 4.337 4.337 4.192 4.200 1,238,939 -0.07(-1.70%)
Jun 18, 2010 4.272 4.279 4.250 4.272 304,862 -0.03(-0.67%)
Jun 17, 2010 4.352 4.352 4.287 4.301 376,480 -0.02(-0.50%)
Jun 16, 2010 4.308 4.366 4.308 4.323 673,962 -0.01(-0.33%)
Jun 15, 2010 4.287 4.359 4.272 4.337 11,455 +0.14(+3.28%)
Jun 14, 2010 4.279 4.279 4.156 4.200 5,005,823 -0.04(-0.86%)
Jun 11, 2010 4.192 4.243 4.192 4.236 769,043 -0.06(-1.35%)
Jun 10, 2010 4.178 4.388 4.178 4.294 6,584 +0.17(+4.04%)
Jun 09, 2010 4.178 4.192 4.113 4.127 823,876 -0.07(-1.73%)
Jun 08, 2010 4.178 4.218 4.134 4.200 5,408 +0.04(+0.87%)
Jun 07, 2010 4.243 4.265 4.142 4.163 905,502 -0.13(-3.04%)
Jun 04, 2010 4.294 4.345 4.272 4.294 1,171,752 -0.08(-1.82%)
Jun 03, 2010 4.366 4.410 4.337 4.374 1,365,270 -0.07(-1.47%)
Jun 02, 2010 4.453 4.453 4.366 4.439 12,182 -0.04(-0.97%)
Jun 01, 2010 4.504 4.511 4.461 4.482 1,712,458 +0.01(+0.16%)
May 28, 2010 4.475 4.540 4.450 4.475 995,559 -0.15(-3.14%)
May 27, 2010 4.584 4.620 4.540 4.620 713,052 +0.21(+4.77%)
May 26, 2010 4.497 4.497 4.395 4.410 1,058,452 -0.03(-0.65%)
May 25, 2010 4.395 4.453 4.345 4.439 11,994 +0.03(+0.66%)
May 24, 2010 4.446 4.490 4.410 4.410 789,586 -0.17(-3.65%)
May 21, 2010 4.432 4.635 4.432 4.577 1,180,887 +0.15(+3.27%)
May 20, 2010 4.468 4.519 4.424 4.432 1,543,250 -0.09(-2.08%)
May 19, 2010 4.526 4.577 4.432 4.526 5,571,247 +0.04(+0.81%)
May 18, 2010 4.649 4.649 4.482 4.490 16,541 -0.20(-4.18%)
May 17, 2010 4.671 4.729 4.620 4.686 882,363 -0.02(-0.46%)
May 14, 2010 4.707 4.736 4.649 4.707 802,815 +0.04(+0.78%)
May 13, 2010 4.722 4.751 4.671 4.671 2,230,286 -0.02(-0.46%)
May 12, 2010 4.700 4.700 4.620 4.693 1,791,696 -0.01(-0.31%)
May 11, 2010 4.794 4.809 4.700 4.707 2,436 -0.13(-2.70%)
May 10, 2010 4.845 4.867 4.816 4.838 1,821,078 +0.10(+2.14%)
May 07, 2010 4.736 4.823 4.664 4.736 2,153,880 +0.04(+0.93%)
May 06, 2010 4.693 4.852 4.511 4.693 2,343 -0.15(-3.00%)
May 05, 2010 4.816 4.874 4.787 4.838 1,771,368 +0.00(+0.00%)
May 04, 2010 5.070 5.070 4.838 4.838 1,473,969 -0.26(-5.12%)
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.