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 30, 2014 4.333 4.348 4.304 4.311 704,514 -0.04(-1.01%)
Apr 29, 2014 4.326 4.355 4.326 4.355 284,884 +0.04(+0.85%)
Apr 28, 2014 4.326 4.340 4.282 4.318 418,443 +0.00(+0.00%)
Apr 25, 2014 4.355 4.355 4.311 4.318 395,316 -0.07(-1.68%)
Apr 24, 2014 4.399 4.399 4.355 4.392 262,306 -0.01(-0.17%)
Apr 23, 2014 4.399 4.414 4.377 4.399 456,048 +0.03(+0.67%)
Apr 22, 2014 4.370 4.385 4.340 4.370 1,378,434 -0.04(-1.00%)
Apr 21, 2014 4.466 4.473 4.385 4.414 13,661,820 -0.07(-1.48%)
Apr 17, 2014 4.502 4.480 4.480 4.480 3,583,368 -0.04(-0.81%)
Apr 16, 2014 4.466 4.517 4.466 4.517 634,066 +0.12(+2.68%)
Apr 15, 2014 4.407 4.414 4.348 4.399 856,572 -0.01(-0.33%)
Apr 14, 2014 4.421 4.451 4.385 4.414 453,472 +0.02(+0.50%)
Apr 11, 2014 4.429 4.443 4.392 4.392 863,152 -0.07(-1.49%)
Apr 10, 2014 4.554 4.554 4.443 4.458 1,064,379 -0.12(-2.57%)
Apr 09, 2014 4.532 4.598 4.532 4.576 393,183 +0.05(+1.14%)
Apr 08, 2014 4.546 4.591 4.514 4.524 810,652 -0.13(-2.84%)
Apr 07, 2014 4.708 4.708 4.613 4.657 884,546 -0.10(-2.01%)
Apr 04, 2014 4.819 4.833 4.730 4.752 395,512 -0.01(-0.15%)
Apr 03, 2014 4.789 4.789 4.672 4.760 291,485 -0.06(-1.22%)
Apr 02, 2014 4.745 4.826 4.745 4.819 448,531 +0.10(+2.02%)
Apr 01, 2014 4.716 4.730 4.697 4.723 317,874 -0.01(-0.16%)
Mar 31, 2014 4.708 4.745 4.708 4.730 470,821 +0.06(+1.26%)
Mar 28, 2014 4.649 4.722 4.649 4.672 296,041 +0.08(+1.76%)
Mar 27, 2014 4.598 4.620 4.561 4.591 392,468 +0.01(+0.16%)
Mar 26, 2014 4.649 4.664 4.583 4.583 385,291 -0.02(-0.48%)
Mar 25, 2014 4.627 4.664 4.576 4.605 748,358 -0.01(-0.32%)
Mar 24, 2014 4.672 4.672 4.605 4.620 407,498 -0.04(-0.79%)
Mar 21, 2014 4.686 4.723 4.642 4.657 174,352 -0.01(-0.32%)
Mar 20, 2014 4.627 4.679 4.613 4.672 336,715 -0.05(-1.09%)
Mar 19, 2014 4.723 4.752 4.694 4.723 421,542 -0.04(-0.93%)
Mar 18, 2014 4.738 4.775 4.708 4.767 296,329 +0.00(+0.00%)
Mar 17, 2014 4.752 4.797 4.750 4.767 456,934 +0.02(+0.47%)
Mar 14, 2014 4.723 4.767 4.708 4.745 454,487 +0.01(+0.16%)
Mar 13, 2014 4.848 4.848 4.686 4.738 517,234 -0.13(-2.72%)
Mar 12, 2014 4.855 4.881 4.805 4.870 364,098 -0.06(-1.19%)
Mar 11, 2014 4.973 5.003 4.922 4.929 336,528 -0.09(-1.76%)
Mar 10, 2014 5.039 5.047 5.003 5.017 362,310 -0.04(-0.87%)
Mar 07, 2014 5.084 5.091 5.025 5.061 184,109 -0.04(-0.72%)
Mar 06, 2014 5.061 5.120 5.061 5.098 414,380 +0.14(+2.82%)
Mar 05, 2014 4.966 4.984 4.936 4.958 335,039 -0.03(-0.59%)
Mar 04, 2014 4.995 5.003 4.973 4.988 223,648 +0.10(+2.11%)
Mar 03, 2014 4.900 4.929 4.870 4.885 361,209 -0.11(-2.21%)
Feb 28, 2014 4.973 5.025 4.966 4.995 478,223 +0.00(+0.00%)
Feb 27, 2014 4.958 4.995 4.936 4.995 497,453 -0.01(-0.15%)
Feb 26, 2014 5.039 5.039 4.944 5.003 490,409 -0.04(-0.87%)
Feb 25, 2014 5.047 5.069 5.017 5.047 402,713 -0.01(-0.15%)
Feb 24, 2014 5.061 5.106 5.054 5.054 407,838 -0.01(-0.29%)
Feb 21, 2014 5.076 5.113 5.061 5.069 281,241 +0.08(+1.62%)
Feb 20, 2014 5.003 5.017 4.966 4.988 337,799 -0.07(-1.31%)
Feb 19, 2014 5.076 5.120 5.039 5.054 582,189 -0.09(-1.72%)
Feb 18, 2014 5.098 5.157 5.069 5.142 564,498 +0.18(+3.56%)
Feb 14, 2014 4.929 4.966 4.966 4.966 837,596 -0.09(-1.75%)
Feb 13, 2014 5.010 5.061 4.966 5.054 609,163 -0.01(-0.15%)
Feb 12, 2014 5.061 5.098 5.014 5.061 800,188 -0.06(-1.15%)
Feb 11, 2014 5.003 5.120 5.003 5.120 450,703 +0.13(+2.50%)
Feb 10, 2014 5.032 5.047 4.988 4.995 395,325 -0.04(-0.88%)
Feb 07, 2014 5.010 5.054 4.995 5.039 388,717 +0.10(+2.09%)
Feb 06, 2014 4.885 4.958 4.878 4.936 334,382 +0.04(+0.75%)
Feb 05, 2014 4.878 4.929 4.841 4.900 590,883 -0.04(-0.89%)
Feb 04, 2014 4.878 4.958 4.855 4.944 988,846 +0.04(+0.75%)
Feb 03, 2014 5.010 5.032 4.870 4.907 1,557,464 -0.21(-4.17%)
Jan 31, 2014 5.098 5.164 5.069 5.120 831,283 -0.16(-3.06%)
Jan 30, 2014 5.341 5.363 5.223 5.282 1,123,371 -0.08(-1.51%)
Jan 29, 2014 5.363 5.400 5.319 5.363 880,290 -0.01(-0.14%)
Jan 28, 2014 5.356 5.389 5.341 5.370 989,357 +0.04(+0.83%)
Jan 27, 2014 5.393 5.400 5.245 5.326 1,169,613 -0.08(-1.50%)
Jan 24, 2014 5.429 5.459 5.385 5.407 1,150,076 -0.06(-1.08%)
Jan 23, 2014 5.532 5.540 5.437 5.466 604,985 -0.13(-2.37%)
Jan 22, 2014 5.613 5.635 5.569 5.598 385,237 -0.02(-0.39%)
Jan 21, 2014 5.621 5.628 5.562 5.621 503,919 +0.03(+0.53%)
Jan 17, 2014 5.621 5.591 5.591 5.591 278,655 -0.01(-0.13%)
Jan 16, 2014 5.621 5.628 5.584 5.598 380,047 -0.07(-1.17%)
Jan 15, 2014 5.665 5.672 5.629 5.665 310,620 +0.00(+0.00%)
Jan 14, 2014 5.665 5.679 5.628 5.665 487,688 -0.02(-0.39%)
Jan 13, 2014 5.701 5.738 5.657 5.687 724,017 -0.05(-0.90%)
Jan 10, 2014 5.753 5.753 5.687 5.738 185,313 -0.01(-0.26%)
Jan 09, 2014 5.775 5.797 5.724 5.753 461,562 -0.01(-0.26%)
Jan 08, 2014 5.753 5.775 5.701 5.768 861,649 +0.18(+3.29%)
Jan 07, 2014 5.576 5.598 5.554 5.584 659,572 +0.01(+0.13%)
Jan 06, 2014 5.621 5.635 5.562 5.576 451,080 -0.01(-0.26%)
Jan 03, 2014 5.598 5.628 5.562 5.591 346,618 -0.01(-0.13%)
Jan 02, 2014 5.687 5.687 5.584 5.598 377,404 -0.12(-2.06%)
Dec 31, 2013 5.613 5.716 5.716 5.716 1,011,857 +0.10(+1.83%)
Dec 30, 2013 5.701 5.709 5.591 5.613 907,920 -0.06(-1.04%)
Dec 27, 2013 5.694 5.716 5.657 5.672 599,384 +0.01(+0.26%)
Dec 26, 2013 5.643 5.694 5.598 5.657 1,164,112 +0.30(+5.63%)
Dec 24, 2013 5.407 5.407 5.341 5.356 1,113,246 -0.15(-2.80%)
Dec 23, 2013 5.495 5.532 5.459 5.510 1,674,197 +0.06(+1.08%)
Dec 20, 2013 5.466 5.503 5.437 5.451 2,063,883 -0.03(-0.54%)
Dec 19, 2013 5.518 5.554 5.451 5.481 1,612,141 -0.12(-2.10%)
Dec 18, 2013 5.495 5.613 5.437 5.598 723,797 +0.17(+3.12%)
Dec 17, 2013 5.451 5.495 5.400 5.429 413,415 -0.08(-1.47%)
Dec 16, 2013 5.518 5.598 5.510 5.510 422,742 -0.04(-0.79%)
Dec 13, 2013 5.547 5.584 5.518 5.554 474,956 -0.07(-1.18%)
Dec 12, 2013 5.591 5.621 5.562 5.621 762,631 +0.07(+1.33%)
Dec 11, 2013 5.606 5.613 5.532 5.547 800,124 -0.09(-1.57%)
Dec 10, 2013 5.613 5.643 5.584 5.635 547,194 -0.04(-0.65%)
Dec 09, 2013 5.672 5.687 5.628 5.672 449,461 -0.05(-0.90%)
Dec 06, 2013 5.701 5.746 5.687 5.724 247,092 +0.13(+2.23%)
Dec 05, 2013 5.628 5.672 5.584 5.598 413,831 -0.09(-1.55%)
Dec 04, 2013 5.606 5.709 5.591 5.687 506,888 -0.04(-0.77%)
Dec 03, 2013 5.724 5.753 5.679 5.731 613,030 -0.04(-0.64%)
Dec 02, 2013 5.834 5.834 5.760 5.768 633,819 -0.10(-1.75%)
Nov 29, 2013 5.885 5.922 5.827 5.871 218,366 -0.05(-0.87%)
Nov 27, 2013 5.878 5.930 5.863 5.922 551,985 +0.05(+0.88%)
Nov 26, 2013 5.871 5.900 5.863 5.871 300,878 -0.04(-0.62%)
Nov 25, 2013 5.937 5.944 5.871 5.907 485,790 -0.10(-1.59%)
Nov 22, 2013 5.966 6.025 5.952 6.003 753,044 +0.01(+0.25%)
Nov 21, 2013 5.900 6.040 5.900 5.988 1,382,610 +0.15(+2.52%)
Nov 20, 2013 5.878 5.885 5.834 5.841 423,898 -0.01(-0.25%)
Nov 19, 2013 5.885 5.885 5.834 5.856 403,553 +0.01(+0.25%)
Nov 18, 2013 5.893 5.915 5.827 5.841 816,099 -0.04(-0.75%)
Nov 15, 2013 5.827 5.952 5.827 5.885 1,595,086 +0.23(+4.03%)
Nov 14, 2013 5.518 5.665 5.510 5.657 2,113,952 +0.23(+4.20%)
Nov 12, 2013 5.378 5.429 5.350 5.429 1,901,328 +0.07(+1.37%)
Nov 11, 2013 5.326 5.370 5.326 5.356 431,602 -0.06(-1.09%)
Nov 08, 2013 5.304 5.415 5.297 5.415 598,514 +0.10(+1.94%)
Nov 07, 2013 5.415 5.437 5.290 5.312 997,460 -0.14(-2.56%)
Nov 06, 2013 5.429 5.466 5.429 5.451 261,499 +0.08(+1.51%)
Nov 05, 2013 5.378 5.407 5.341 5.370 913,795 -0.02(-0.41%)
Nov 04, 2013 5.356 5.400 5.356 5.393 818,431 +0.01(+0.14%)
Nov 01, 2013 5.326 5.407 5.312 5.385 377,573 -0.03(-0.54%)
Oct 31, 2013 5.451 5.451 5.400 5.415 764,251 -0.14(-2.52%)
Oct 30, 2013 5.569 5.584 5.512 5.554 746,794 +0.17(+3.14%)
Oct 29, 2013 5.503 5.503 5.341 5.385 796,230 -0.13(-2.27%)
Oct 28, 2013 5.540 5.547 5.503 5.510 523,057 +0.00(+0.00%)
Oct 25, 2013 5.518 5.532 5.495 5.510 194,192 -0.06(-1.06%)
Oct 24, 2013 5.591 5.591 5.525 5.569 135,594 +0.06(+1.07%)
Oct 23, 2013 5.510 5.532 5.474 5.510 240,007 -0.14(-2.47%)
Oct 22, 2013 5.650 5.665 5.569 5.650 332,712 +0.01(+0.13%)
Oct 21, 2013 5.672 5.679 5.621 5.643 321,126 -0.06(-1.03%)
Oct 18, 2013 5.687 5.709 5.665 5.701 1,041,448 -0.06(-1.02%)
Oct 17, 2013 5.657 5.768 5.628 5.760 771,794 +0.10(+1.82%)
Oct 16, 2013 5.606 5.672 5.598 5.657 471,412 +0.04(+0.65%)
Oct 15, 2013 5.665 5.665 5.591 5.621 383,765 -0.14(-2.43%)
Oct 14, 2013 5.679 5.768 5.646 5.760 397,063 +0.02(+0.38%)
Oct 11, 2013 5.657 5.746 5.643 5.738 310,459 +0.04(+0.65%)
Oct 10, 2013 5.679 5.701 5.643 5.701 481,971 +0.15(+2.79%)
Oct 09, 2013 5.569 5.576 5.473 5.547 649,163 +0.18(+3.29%)
Oct 08, 2013 5.444 5.466 5.359 5.370 486,041 -0.01(-0.27%)
Oct 07, 2013 5.393 5.451 5.370 5.385 612,013 -0.23(-4.06%)
Oct 04, 2013 5.532 5.628 5.510 5.613 422,458 +0.00(+0.00%)
Oct 03, 2013 5.665 5.687 5.554 5.613 466,256 -0.04(-0.78%)
Oct 02, 2013 5.643 5.657 5.584 5.657 332,522 -0.07(-1.16%)
Oct 01, 2013 5.709 5.775 5.694 5.724 311,462 -0.02(-0.38%)
Sep 30, 2013 5.679 5.749 5.672 5.746 492,189 -0.09(-1.51%)
Sep 27, 2013 5.841 5.856 5.819 5.834 224,884 -0.04(-0.75%)
Sep 26, 2013 5.856 5.885 5.834 5.878 370,305 +0.09(+1.52%)
Sep 25, 2013 5.841 5.841 5.713 5.790 401,622 -0.06(-1.01%)
Sep 24, 2013 5.893 5.922 5.841 5.849 406,285 +0.03(+0.51%)
Sep 23, 2013 5.827 5.878 5.768 5.819 481,125 +0.00(+0.00%)
Sep 20, 2013 5.937 5.952 5.804 5.819 440,688 -0.13(-2.10%)
Sep 19, 2013 5.996 5.996 5.893 5.944 476,578 -0.05(-0.86%)
Sep 18, 2013 5.841 6.033 5.827 5.996 1,325,979 +0.19(+3.30%)
Sep 17, 2013 5.738 5.812 5.716 5.804 622,852 +0.06(+1.02%)
Sep 16, 2013 5.753 5.790 5.727 5.746 422,827 +0.06(+1.03%)
Sep 13, 2013 5.672 5.687 5.621 5.687 395,569 +0.04(+0.65%)
Sep 12, 2013 5.665 5.679 5.598 5.650 341,000 -0.07(-1.16%)
Sep 11, 2013 5.657 5.724 5.650 5.716 322,806 -0.04(-0.64%)
Sep 10, 2013 5.694 5.760 5.687 5.753 750,934 +0.12(+2.09%)
Sep 09, 2013 5.562 5.635 5.547 5.635 564,374 +0.20(+3.65%)
Sep 06, 2013 5.437 5.473 5.363 5.437 583,688 -0.02(-0.40%)
Sep 05, 2013 5.444 5.466 5.418 5.459 628,270 -0.02(-0.40%)
Sep 04, 2013 5.415 5.503 5.415 5.481 861,249 +0.14(+2.62%)
Sep 03, 2013 5.326 5.404 5.304 5.341 809,696 +0.26(+5.06%)
Aug 30, 2013 5.150 5.150 5.069 5.084 332,073 -0.12(-2.26%)
Aug 29, 2013 5.194 5.245 5.187 5.201 253,243 +0.00(+0.00%)
Aug 28, 2013 5.223 5.238 4.635 5.201 677,260 -0.08(-1.53%)
Aug 27, 2013 5.341 5.348 5.267 5.282 627,470 -0.07(-1.37%)
Aug 26, 2013 5.385 5.415 5.334 5.356 437,254 -0.09(-1.62%)
Aug 23, 2013 5.437 5.540 5.393 5.444 251,522 +0.04(+0.82%)
Aug 22, 2013 5.348 5.429 5.348 5.400 369,424 +0.09(+1.66%)
Aug 21, 2013 5.326 5.381 5.267 5.312 552,766 -0.07(-1.23%)
Aug 20, 2013 5.348 5.407 5.341 5.378 269,782 +0.01(+0.14%)
Aug 19, 2013 5.437 5.444 5.356 5.370 564,716 -0.10(-1.75%)
Aug 16, 2013 5.429 5.503 5.389 5.466 380,581 +0.08(+1.50%)
Aug 15, 2013 5.415 5.437 5.363 5.385 1,324,893 -0.13(-2.40%)
Aug 14, 2013 5.525 5.547 5.488 5.518 539,322 +0.07(+1.21%)
Aug 13, 2013 5.415 5.473 5.363 5.451 868,820 +0.02(+0.41%)
Aug 12, 2013 5.429 5.459 5.415 5.429 493,809 -0.15(-2.64%)
Aug 09, 2013 5.598 5.628 5.562 5.576 397,624 -0.04(-0.66%)
Aug 08, 2013 5.613 5.635 5.532 5.613 721,624 -0.03(-0.52%)
Aug 07, 2013 5.724 5.731 5.618 5.643 1,017,782 -0.10(-1.67%)
Aug 06, 2013 5.775 5.819 5.716 5.738 1,189,127 -0.04(-0.76%)
Aug 05, 2013 5.812 5.834 5.760 5.782 432,014 -0.05(-0.88%)
Aug 02, 2013 5.782 5.834 5.753 5.834 679,189 +0.05(+0.89%)
Aug 01, 2013 5.812 5.841 5.768 5.782 755,923 +0.18(+3.15%)
Jul 31, 2013 5.598 5.665 5.569 5.606 832,694 +0.01(+0.13%)
Jul 30, 2013 5.598 5.628 5.569 5.598 1,226,191 +0.10(+1.87%)
Jul 29, 2013 5.554 5.562 5.481 5.495 1,347,876 -0.32(-5.56%)
Jul 26, 2013 5.900 5.900 5.731 5.819 1,335,179 -0.10(-1.74%)
Jul 25, 2013 5.878 5.937 5.827 5.922 966,707 -0.07(-1.11%)
Jul 24, 2013 6.018 6.047 5.959 5.988 609,637 -0.02(-0.37%)
Jul 23, 2013 6.055 6.055 5.981 6.010 891,828 -0.01(-0.12%)
Jul 22, 2013 6.003 6.040 5.996 6.018 1,693,655 -0.02(-0.37%)
Jul 19, 2013 6.040 6.047 5.996 6.040 1,016,566 -0.09(-1.44%)
Jul 18, 2013 6.099 6.142 6.099 6.128 746,675 +0.03(+0.54%)
Jul 17, 2013 6.113 6.139 6.077 6.095 556,468 +0.04(+0.67%)
Jul 16, 2013 6.128 6.128 6.040 6.055 913,922 -0.10(-1.67%)
Jul 15, 2013 6.113 6.172 6.106 6.158 543,653 +0.06(+0.96%)
Jul 12, 2013 6.055 6.099 6.018 6.099 1,014,119 -0.05(-0.84%)
Jul 11, 2013 6.077 6.165 6.062 6.150 1,974,924 +0.21(+3.59%)
Jul 10, 2013 5.930 5.981 5.893 5.937 594,704 -0.02(-0.37%)
Jul 09, 2013 5.952 5.966 5.819 5.959 1,464,969 +0.14(+2.40%)
Jul 08, 2013 5.849 5.863 5.790 5.819 1,134,271 -0.04(-0.75%)
Jul 05, 2013 5.856 5.878 5.673 5.863 2,125,151 +0.24(+4.18%)
Jul 03, 2013 5.554 5.657 5.532 5.628 873,984 +0.00(+0.00%)
Jul 02, 2013 5.643 5.687 5.584 5.628 1,387,771 +0.05(+0.92%)
Jul 01, 2013 5.569 5.628 5.569 5.576 1,045,714 +0.10(+1.88%)
Jun 28, 2013 5.429 5.518 5.429 5.473 1,727,238 +0.08(+1.50%)
Jun 27, 2013 5.334 5.400 5.319 5.393 1,263,244 +0.04(+0.69%)
Jun 26, 2013 5.326 5.378 5.297 5.356 1,636,683 -0.11(-2.02%)
Jun 25, 2013 5.415 5.503 5.400 5.466 2,167,164 +0.05(+0.95%)
Jun 24, 2013 5.348 5.481 5.326 5.415 3,744,962 -0.15(-2.77%)
Jun 21, 2013 5.473 5.576 5.407 5.569 3,202,797 +0.14(+2.57%)
Jun 20, 2013 5.532 5.547 5.400 5.429 2,681,522 -0.24(-4.16%)
Jun 19, 2013 5.819 5.849 5.665 5.665 2,377,616 -0.20(-3.39%)
Jun 18, 2013 5.863 5.930 5.841 5.863 1,982,999 +0.20(+3.51%)
Jun 17, 2013 5.694 5.768 5.635 5.665 1,637,907 +0.18(+3.36%)
Jun 14, 2013 5.606 5.650 5.481 5.481 1,841,037 -0.35(-5.93%)
Jun 13, 2013 5.738 5.849 5.687 5.827 2,372,255 +0.20(+3.53%)
Jun 12, 2013 5.775 5.790 5.584 5.628 2,326,697 -0.01(-0.13%)
Jun 11, 2013 5.643 5.738 5.598 5.635 2,942,091 -0.03(-0.52%)
Jun 10, 2013 5.746 5.760 5.635 5.665 1,602,368 +0.10(+1.72%)
Jun 07, 2013 5.437 5.591 5.385 5.569 2,673,706 +0.28(+5.29%)
Jun 06, 2013 5.275 5.297 5.157 5.290 2,931,195 +0.04(+0.84%)
Jun 05, 2013 5.326 5.334 5.209 5.245 2,688,930 -0.40(-7.16%)
Jun 04, 2013 5.731 5.790 5.598 5.650 3,040,336 +0.32(+6.08%)
Jun 03, 2013 5.334 5.348 5.157 5.326 5,579,927 -0.37(-6.46%)
May 31, 2013 5.694 5.753 5.650 5.694 3,727,141 -0.34(-5.61%)
May 30, 2013 5.907 6.084 5.900 6.033 4,344,436 +0.04(+0.61%)
May 29, 2013 5.959 6.003 5.863 5.996 2,913,796 -0.18(-2.86%)
May 28, 2013 6.202 6.283 6.136 6.172 2,774,238 +0.01(+0.12%)
May 24, 2013 6.128 6.213 6.084 6.165 3,446,620 -0.24(-3.68%)
May 23, 2013 6.224 6.400 6.091 6.400 10,463,253 -0.49(-7.05%)
May 22, 2013 6.952 7.092 6.864 6.886 7,750,984 -0.10(-1.47%)
May 21, 2013 7.018 7.026 6.930 6.989 3,239,075 -0.04(-0.63%)
May 20, 2013 6.915 7.082 6.915 7.033 5,628,930 +0.18(+2.58%)
May 17, 2013 6.757 6.879 6.754 6.857 2,309,693 +0.32(+4.84%)
May 16, 2013 6.636 6.673 6.533 6.540 3,499,831 -0.24(-3.47%)
May 15, 2013 6.687 6.827 6.643 6.776 7,130,142 -0.07(-0.97%)
May 13, 2013 6.783 6.893 6.768 6.842 3,135,594 +0.57(+9.03%)
May 10, 2013 6.283 6.408 6.207 6.275 3,196,279 +0.13(+2.03%)
May 09, 2013 6.113 6.246 6.091 6.150 3,601,631 +0.25(+4.24%)
May 08, 2013 5.863 5.948 5.856 5.900 2,149,842 +0.02(+0.38%)
May 07, 2013 5.856 5.885 5.841 5.878 2,520,358 -0.13(-2.08%)
May 06, 2013 6.091 6.099 6.003 6.003 4,204,328 -0.09(-1.45%)
May 03, 2013 6.055 6.150 5.944 6.091 3,479,206 +0.15(+2.48%)
May 02, 2013 5.893 5.944 5.841 5.944 2,218,642 +0.12(+2.02%)
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.