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 +0.100 (+1.72%)
Official Closing 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, 2020 3.626 3.635 3.540 3.566 442,961 -0.02(-0.48%)
Apr 29, 2020 3.600 3.626 3.566 3.583 255,572 +0.08(+2.21%)
Apr 28, 2020 3.540 3.540 3.480 3.505 493,774 +0.04(+1.24%)
Apr 27, 2020 3.419 3.497 3.419 3.462 403,398 +0.08(+2.29%)
Apr 24, 2020 3.445 3.445 3.368 3.385 307,335 -0.07(-1.99%)
Apr 23, 2020 3.480 3.514 3.445 3.454 243,045 +0.01(+0.25%)
Apr 22, 2020 3.480 3.488 3.441 3.445 306,590 +0.11(+3.36%)
Apr 21, 2020 3.393 3.454 3.333 3.333 619,882 +0.03(+0.78%)
Apr 20, 2020 3.325 3.393 3.299 3.307 445,316 +0.00(+0.00%)
Apr 17, 2020 3.307 3.328 3.281 3.307 383,501 +0.03(+1.05%)
Apr 16, 2020 3.299 3.299 3.247 3.273 333,326 -0.08(-2.31%)
Apr 15, 2020 3.376 3.393 3.333 3.350 588,534 -0.15(-4.19%)
Apr 14, 2020 3.505 3.540 3.454 3.497 648,359 +0.06(+1.75%)
Apr 13, 2020 3.480 3.480 3.411 3.436 476,890 -0.08(-2.21%)
Apr 09, 2020 3.557 3.617 3.497 3.514 687,817 -0.09(-2.39%)
Apr 08, 2020 3.617 3.635 3.574 3.600 718,468 +0.02(+0.48%)
Apr 07, 2020 3.747 3.747 3.566 3.583 828,804 +0.01(+0.24%)
Apr 06, 2020 3.488 3.583 3.462 3.574 644,691 +0.31(+9.50%)
Apr 03, 2020 3.307 3.316 3.247 3.264 779,541 -0.10(-3.07%)
Apr 02, 2020 3.333 3.376 3.264 3.368 447,092 -0.06(-1.76%)
Apr 01, 2020 3.436 3.510 3.402 3.428 859,602 -0.25(-6.79%)
Mar 31, 2020 3.652 3.755 3.613 3.678 536,031 -0.22(-5.53%)
Mar 30, 2020 3.824 3.927 3.781 3.893 575,258 +0.16(+4.29%)
Mar 27, 2020 3.699 3.793 3.622 3.733 389,435 -0.12(-3.10%)
Mar 26, 2020 3.827 3.852 3.750 3.852 548,090 +0.09(+2.49%)
Mar 25, 2020 3.724 3.835 3.605 3.758 858,551 +0.10(+2.80%)
Mar 24, 2020 3.520 3.662 3.494 3.656 819,629 +0.45(+14.10%)
Mar 23, 2020 3.290 3.315 3.162 3.204 922,642 -0.14(-4.08%)
Mar 20, 2020 3.486 3.503 3.315 3.341 979,866 -0.03(-1.01%)
Mar 19, 2020 3.281 3.477 3.239 3.375 987,883 +0.17(+5.32%)
Mar 18, 2020 3.145 3.307 3.106 3.204 656,401 -0.18(-5.29%)
Mar 17, 2020 3.230 3.392 3.187 3.383 1,149,771 +0.26(+8.17%)
Mar 16, 2020 3.026 3.307 3.026 3.128 806,531 -0.14(-4.18%)
Mar 13, 2020 3.264 3.290 3.179 3.264 592,425 +0.20(+6.39%)
Mar 12, 2020 3.213 3.213 3.043 3.068 964,045 -0.36(-10.45%)
Mar 11, 2020 3.486 3.511 3.401 3.426 702,753 -0.20(-5.41%)
Mar 10, 2020 3.537 3.631 3.452 3.622 615,208 +0.33(+10.10%)
Mar 09, 2020 3.196 3.405 3.196 3.290 547,426 -0.32(-8.96%)
Mar 06, 2020 3.614 3.682 3.588 3.614 375,003 -0.21(-5.57%)
Mar 05, 2020 3.801 3.852 3.793 3.827 962,561 -0.07(-1.75%)
Mar 04, 2020 3.852 3.895 3.810 3.895 435,681 +0.08(+2.01%)
Mar 03, 2020 3.878 3.920 3.767 3.818 487,386 -0.09(-2.18%)
Mar 02, 2020 3.844 3.903 3.793 3.903 321,843 +0.13(+3.39%)
Feb 28, 2020 3.733 3.776 3.656 3.776 319,973 -0.05(-1.34%)
Feb 27, 2020 3.895 3.903 3.810 3.827 344,494 -0.23(-5.67%)
Feb 26, 2020 4.048 4.082 4.023 4.057 179,087 +0.06(+1.49%)
Feb 25, 2020 4.091 4.091 3.989 3.997 178,958 -0.09(-2.29%)
Feb 24, 2020 4.091 4.142 4.057 4.091 234,295 -0.17(-4.00%)
Feb 21, 2020 4.287 4.287 4.253 4.261 82,369 -0.06(-1.38%)
Feb 20, 2020 4.312 4.338 4.287 4.321 101,150 -0.01(-0.20%)
Feb 19, 2020 4.329 4.347 4.317 4.329 152,817 +0.00(+0.00%)
Feb 18, 2020 4.312 4.329 4.261 4.329 136,785 +0.02(+0.40%)
Feb 14, 2020 4.355 4.355 4.312 4.312 116,044 -0.06(-1.36%)
Feb 13, 2020 4.364 4.372 4.338 4.372 218,533 -0.05(-1.16%)
Feb 12, 2020 4.415 4.440 4.406 4.423 217,849 +0.03(+0.78%)
Feb 11, 2020 4.389 4.406 4.389 4.389 212,545 +0.02(+0.39%)
Feb 10, 2020 4.355 4.381 4.347 4.372 101,629 +0.03(+0.79%)
Feb 07, 2020 4.347 4.364 4.338 4.338 101,612 +0.01(+0.20%)
Feb 06, 2020 4.321 4.347 4.318 4.329 101,701 +0.06(+1.40%)
Feb 05, 2020 4.278 4.287 4.261 4.270 103,697 +0.03(+0.80%)
Feb 04, 2020 4.287 4.287 4.227 4.236 204,511 -0.08(-1.78%)
Feb 03, 2020 4.364 4.389 4.312 4.312 116,072 -0.07(-1.56%)
Jan 31, 2020 4.415 4.423 4.347 4.381 189,027 -0.21(-4.64%)
Jan 30, 2020 4.440 4.611 4.415 4.594 136,724 +0.17(+3.85%)
Jan 29, 2020 4.389 4.445 4.389 4.423 156,258 +0.04(+0.97%)
Jan 28, 2020 4.338 4.381 4.329 4.381 76,543 +0.05(+1.18%)
Jan 27, 2020 4.338 4.338 4.304 4.329 163,601 -0.01(-0.20%)
Jan 24, 2020 4.432 4.432 4.312 4.338 364,326 -0.12(-2.68%)
Jan 23, 2020 4.474 4.474 4.440 4.457 101,421 +0.00(+0.00%)
Jan 22, 2020 4.449 4.471 4.440 4.457 98,474 +0.03(+0.77%)
Jan 21, 2020 4.423 4.423 4.398 4.423 174,251 +0.01(+0.19%)
Jan 17, 2020 4.398 4.423 4.398 4.415 59,840 +0.02(+0.39%)
Jan 16, 2020 4.381 4.398 4.347 4.398 95,502 -0.04(-0.96%)
Jan 15, 2020 4.457 4.466 4.436 4.440 103,678 -0.06(-1.33%)
Jan 14, 2020 4.508 4.517 4.483 4.500 104,580 -0.02(-0.38%)
Jan 13, 2020 4.491 4.525 4.466 4.517 108,082 +0.02(+0.38%)
Jan 10, 2020 4.491 4.517 4.474 4.500 144,322 +0.03(+0.76%)
Jan 09, 2020 4.474 4.474 4.449 4.466 91,789 +0.01(+0.19%)
Jan 08, 2020 4.432 4.483 4.423 4.457 119,559 +0.07(+1.55%)
Jan 07, 2020 4.381 4.415 4.364 4.389 92,958 +0.00(+0.00%)
Jan 06, 2020 4.355 4.406 4.355 4.389 158,564 +0.00(+0.00%)
Jan 03, 2020 4.364 4.415 4.347 4.389 97,505 -0.05(-1.15%)
Jan 02, 2020 4.440 4.440 4.415 4.440 125,668 +0.04(+0.97%)
Dec 31, 2019 4.364 4.398 4.329 4.398 1,505,880 +0.01(+0.19%)
Dec 30, 2019 4.406 4.406 4.372 4.389 78,890 +0.03(+0.59%)
Dec 27, 2019 4.381 4.389 4.364 4.364 118,625 +0.01(+0.20%)
Dec 26, 2019 4.364 4.364 4.341 4.355 104,461 +0.01(+0.20%)
Dec 24, 2019 4.364 4.364 4.329 4.347 66,646 -0.03(-0.58%)
Dec 23, 2019 4.372 4.372 4.338 4.372 161,529 -0.01(-0.19%)
Dec 20, 2019 4.398 4.406 4.372 4.381 118,860 -0.02(-0.39%)
Dec 19, 2019 4.389 4.406 4.372 4.398 132,429 -0.09(-2.09%)
Dec 18, 2019 4.432 4.500 4.398 4.491 134,339 +0.10(+2.33%)
Dec 17, 2019 4.423 4.423 4.338 4.389 260,663 +0.04(+0.98%)
Dec 16, 2019 4.355 4.381 4.347 4.347 91,106 +0.01(+0.20%)
Dec 13, 2019 4.338 4.372 4.287 4.338 136,343 -0.08(-1.74%)
Dec 12, 2019 4.372 4.415 4.355 4.415 143,021 -0.01(-0.19%)
Dec 11, 2019 4.440 4.443 4.398 4.423 95,256 -0.03(-0.57%)
Dec 10, 2019 4.415 4.457 4.415 4.449 106,630 +0.04(+0.97%)
Dec 09, 2019 4.432 4.449 4.398 4.406 156,775 -0.07(-1.52%)
Dec 06, 2019 4.432 4.474 4.432 4.474 151,597 +0.12(+2.74%)
Dec 05, 2019 4.372 4.372 4.347 4.355 113,065 +0.03(+0.79%)
Dec 04, 2019 4.329 4.347 4.312 4.321 584,178 -0.03(-0.59%)
Dec 03, 2019 4.321 4.364 4.304 4.347 128,683 +0.03(+0.59%)
Dec 02, 2019 4.372 4.381 4.303 4.321 165,515 -0.05(-1.17%)
Nov 29, 2019 4.355 4.389 4.347 4.372 84,833 +0.05(+1.18%)
Nov 27, 2019 4.338 4.338 4.305 4.321 75,446 +0.01(+0.20%)
Nov 26, 2019 4.338 4.342 4.312 4.312 107,956 -0.05(-1.17%)
Nov 25, 2019 4.338 4.381 4.338 4.364 135,684 +0.06(+1.39%)
Nov 22, 2019 4.278 4.325 4.278 4.304 240,185 +0.06(+1.41%)
Nov 21, 2019 4.253 4.253 4.210 4.244 80,225 -0.01(-0.20%)
Nov 20, 2019 4.244 4.278 4.244 4.253 147,589 +0.02(+0.40%)
Nov 19, 2019 4.219 4.236 4.219 4.236 125,596 +0.06(+1.43%)
Nov 18, 2019 4.176 4.176 4.159 4.176 111,845 -0.03(-0.81%)
Nov 15, 2019 4.159 4.227 4.159 4.210 285,359 +0.08(+1.86%)
Nov 14, 2019 4.108 4.133 4.097 4.133 64,934 +0.02(+0.41%)
Nov 13, 2019 4.074 4.125 4.074 4.116 147,887 +0.06(+1.47%)
Nov 12, 2019 4.048 4.082 4.043 4.057 108,320 +0.00(+0.00%)
Nov 11, 2019 4.040 4.061 4.023 4.057 80,642 -0.02(-0.42%)
Nov 08, 2019 4.057 4.091 4.048 4.074 144,205 -0.02(-0.42%)
Nov 07, 2019 4.065 4.091 4.065 4.091 123,981 +0.05(+1.27%)
Nov 06, 2019 4.023 4.048 4.014 4.040 132,493 +0.05(+1.28%)
Nov 05, 2019 3.989 4.006 3.980 3.989 88,731 +0.04(+1.08%)
Nov 04, 2019 3.972 3.972 3.929 3.946 191,533 +0.02(+0.43%)
Nov 01, 2019 3.937 3.937 3.912 3.929 100,438 +0.05(+1.32%)
Oct 31, 2019 3.886 3.886 3.852 3.878 177,388 -0.13(-3.19%)
Oct 30, 2019 3.997 4.014 3.954 4.006 147,308 -0.03(-0.84%)
Oct 29, 2019 4.082 4.108 4.031 4.040 276,341 +0.08(+1.94%)
Oct 28, 2019 3.937 3.963 3.937 3.963 152,959 +0.06(+1.53%)
Oct 25, 2019 3.903 3.920 3.886 3.903 109,121 -0.05(-1.29%)
Oct 24, 2019 3.989 3.989 3.941 3.954 409,000 -0.01(-0.21%)
Oct 23, 2019 3.920 3.967 3.920 3.963 214,578 +0.07(+1.75%)
Oct 22, 2019 3.912 3.912 3.886 3.895 139,129 +0.01(+0.22%)
Oct 21, 2019 3.861 3.891 3.861 3.886 130,143 +0.08(+2.01%)
Oct 18, 2019 3.793 3.818 3.784 3.810 231,150 +0.01(+0.22%)
Oct 17, 2019 3.827 3.835 3.797 3.801 113,650 -0.03(-0.89%)
Oct 16, 2019 3.835 3.852 3.827 3.835 177,662 -0.05(-1.32%)
Oct 15, 2019 3.869 3.895 3.835 3.886 128,835 +0.07(+1.79%)
Oct 14, 2019 3.810 3.844 3.810 3.818 88,034 -0.03(-0.67%)
Oct 11, 2019 3.818 3.861 3.810 3.844 213,667 +0.12(+3.20%)
Oct 10, 2019 3.707 3.733 3.690 3.724 220,150 +0.04(+1.16%)
Oct 09, 2019 3.673 3.690 3.665 3.682 131,598 +0.01(+0.23%)
Oct 08, 2019 3.682 3.707 3.665 3.673 206,647 -0.01(-0.23%)
Oct 07, 2019 3.699 3.707 3.673 3.682 186,492 -0.04(-1.14%)
Oct 04, 2019 3.699 3.724 3.682 3.724 263,417 +0.07(+1.86%)
Oct 03, 2019 3.639 3.671 3.622 3.656 226,249 -0.01(-0.23%)
Oct 02, 2019 3.682 3.699 3.639 3.665 232,400 +0.00(+0.00%)
Oct 01, 2019 3.699 3.712 3.656 3.665 269,800 +0.04(+1.18%)
Sep 30, 2019 3.614 3.656 3.605 3.622 150,689 -0.01(-0.23%)
Sep 27, 2019 3.656 3.665 3.614 3.631 161,453 +0.04(+1.12%)
Sep 26, 2019 3.582 3.615 3.574 3.591 148,743 +0.03(+0.93%)
Sep 25, 2019 3.541 3.566 3.528 3.558 175,715 +0.00(+0.00%)
Sep 24, 2019 3.574 3.599 3.541 3.558 224,184 -0.09(-2.49%)
Sep 23, 2019 3.615 3.665 3.615 3.648 172,371 +0.00(+0.00%)
Sep 20, 2019 3.657 3.665 3.636 3.648 264,838 +0.02(+0.68%)
Sep 19, 2019 3.632 3.657 3.624 3.624 180,773 +0.07(+1.86%)
Sep 18, 2019 3.549 3.566 3.533 3.558 261,958 -0.07(-2.05%)
Sep 17, 2019 3.607 3.633 3.607 3.632 233,356 +0.02(+0.69%)
Sep 16, 2019 3.640 3.648 3.607 3.607 281,116 -0.03(-0.91%)
Sep 13, 2019 3.657 3.657 3.632 3.640 519,984 -0.03(-0.90%)
Sep 12, 2019 3.648 3.681 3.640 3.673 336,615 -0.02(-0.45%)
Sep 11, 2019 3.673 3.706 3.665 3.690 509,756 +0.16(+4.44%)
Sep 10, 2019 3.508 3.541 3.508 3.533 581,752 +0.07(+2.15%)
Sep 09, 2019 3.450 3.471 3.442 3.458 579,548 +0.03(+0.96%)
Sep 06, 2019 3.450 3.458 3.417 3.425 678,571 -0.04(-1.19%)
Sep 05, 2019 3.442 3.491 3.442 3.467 1,037,102 +0.02(+0.48%)
Sep 04, 2019 3.417 3.450 3.417 3.450 1,438,481 +0.04(+1.21%)
Sep 03, 2019 3.376 3.409 3.364 3.409 883,736 +0.06(+1.72%)
Aug 30, 2019 3.335 3.351 3.322 3.351 583,467 +0.09(+2.78%)
Aug 29, 2019 3.277 3.277 3.236 3.260 844,569 +0.01(+0.25%)
Aug 28, 2019 3.227 3.277 3.227 3.252 590,477 +0.04(+1.29%)
Aug 27, 2019 3.219 3.244 3.203 3.211 912,234 +0.02(+0.78%)
Aug 26, 2019 3.194 3.219 3.178 3.186 563,109 +0.04(+1.31%)
Aug 23, 2019 3.161 3.203 3.137 3.145 666,335 -0.02(-0.52%)
Aug 22, 2019 3.137 3.170 3.137 3.161 460,807 +0.07(+2.13%)
Aug 21, 2019 3.120 3.120 3.079 3.095 905,742 -0.02(-0.79%)
Aug 20, 2019 3.112 3.153 3.112 3.120 2,266,036 +0.05(+1.61%)
Aug 19, 2019 3.071 3.083 3.062 3.071 980,717 +0.03(+1.09%)
Aug 16, 2019 2.971 3.054 2.971 3.038 1,220,363 +0.18(+6.36%)
Aug 15, 2019 2.839 2.872 2.839 2.856 1,407,004 +0.04(+1.47%)
Aug 14, 2019 2.823 2.839 2.806 2.815 1,211,218 -0.09(-3.12%)
Aug 13, 2019 2.881 2.943 2.864 2.905 987,548 -0.02(-0.57%)
Aug 12, 2019 2.938 2.947 2.922 2.922 545,349 -0.03(-1.12%)
Aug 09, 2019 2.963 2.971 2.938 2.955 952,254 -0.07(-2.19%)
Aug 08, 2019 3.004 3.029 2.992 3.021 784,575 +0.01(+0.27%)
Aug 07, 2019 2.963 3.021 2.959 3.013 1,215,603 +0.02(+0.55%)
Aug 06, 2019 2.947 3.004 2.947 2.996 1,248,297 +0.12(+4.31%)
Aug 05, 2019 2.856 2.889 2.856 2.872 518,668 -0.01(-0.29%)
Aug 02, 2019 2.881 2.889 2.849 2.881 391,926 +0.05(+1.75%)
Aug 01, 2019 2.856 2.881 2.790 2.831 1,260,816 +0.05(+1.78%)
Jul 31, 2019 2.782 2.889 2.753 2.782 2,900,840 +0.14(+5.31%)
Jul 30, 2019 2.641 2.650 2.625 2.641 511,802 +0.00(+0.00%)
Jul 29, 2019 2.666 2.683 2.641 2.641 624,379 -0.06(-2.14%)
Jul 26, 2019 2.683 2.703 2.674 2.699 295,489 -0.03(-1.21%)
Jul 25, 2019 2.757 2.773 2.724 2.732 485,366 -0.05(-1.78%)
Jul 24, 2019 2.773 2.798 2.765 2.782 1,170,069 -0.03(-1.17%)
Jul 23, 2019 2.806 2.856 2.790 2.815 1,588,836 +0.00(+0.00%)
Jul 22, 2019 2.831 2.839 2.815 2.815 501,377 -0.02(-0.58%)
Jul 19, 2019 2.823 2.848 2.815 2.831 286,282 +0.04(+1.48%)
Jul 18, 2019 2.773 2.790 2.755 2.790 342,576 -0.05(-1.74%)
Jul 17, 2019 2.839 2.864 2.831 2.839 748,751 -0.02(-0.86%)
Jul 16, 2019 2.905 2.905 2.856 2.864 897,315 -0.04(-1.42%)
Jul 15, 2019 2.905 2.905 2.889 2.905 311,474 +0.00(+0.00%)
Jul 12, 2019 2.897 2.905 2.889 2.905 333,531 +0.00(+0.00%)
Jul 11, 2019 2.905 2.914 2.889 2.905 773,653 -0.02(-0.57%)
Jul 10, 2019 2.930 2.930 2.905 2.922 452,818 -0.01(-0.28%)
Jul 09, 2019 2.914 2.938 2.914 2.930 528,315 +0.00(+0.00%)
Jul 08, 2019 2.889 2.934 2.889 2.930 434,968 +0.00(+0.00%)
Jul 05, 2019 2.897 2.947 2.897 2.930 300,699 -0.01(-0.28%)
Jul 03, 2019 2.914 2.947 2.914 2.938 192,995 +0.00(+0.00%)
Jul 02, 2019 2.938 2.963 2.930 2.938 519,493 -0.02(-0.84%)
Jul 01, 2019 2.947 2.971 2.926 2.963 478,356 +0.03(+1.13%)
Jun 28, 2019 2.922 2.930 2.914 2.930 233,096 -0.02(-0.84%)
Jun 27, 2019 2.905 2.963 2.905 2.955 184,791 +0.07(+2.58%)
Jun 26, 2019 2.872 2.885 2.860 2.881 241,265 +0.01(+0.29%)
Jun 25, 2019 2.848 2.889 2.839 2.872 430,595 -0.02(-0.85%)
Jun 24, 2019 2.889 2.905 2.881 2.897 307,679 +0.01(+0.29%)
Jun 21, 2019 2.889 2.897 2.864 2.889 515,864 -0.01(-0.29%)
Jun 20, 2019 2.905 2.905 2.864 2.897 646,363 +0.03(+1.15%)
Jun 19, 2019 2.839 2.872 2.839 2.864 516,743 +0.09(+3.27%)
Jun 18, 2019 2.757 2.806 2.749 2.773 1,106,991 +0.14(+5.33%)
Jun 17, 2019 2.641 2.650 2.625 2.633 689,680 -0.01(-0.31%)
Jun 14, 2019 2.674 2.674 2.641 2.641 312,208 -0.03(-1.23%)
Jun 13, 2019 2.666 2.691 2.658 2.674 493,438 -0.02(-0.92%)
Jun 12, 2019 2.732 2.732 2.674 2.699 712,007 -0.04(-1.51%)
Jun 11, 2019 2.757 2.757 2.674 2.740 2,330,288 +0.09(+3.43%)
Jun 10, 2019 2.658 2.674 2.641 2.650 611,295 -0.01(-0.31%)
Jun 07, 2019 2.650 2.666 2.641 2.658 523,739 +0.04(+1.58%)
Jun 06, 2019 2.608 2.625 2.592 2.617 396,950 +0.00(+0.00%)
Jun 05, 2019 2.625 2.641 2.608 2.617 637,605 +0.05(+1.93%)
Jun 04, 2019 2.551 2.584 2.551 2.567 793,186 +0.05(+1.97%)
Jun 03, 2019 2.526 2.551 2.518 2.518 616,309 -0.05(-1.93%)
May 31, 2019 2.567 2.575 2.549 2.567 476,248 -0.05(-1.89%)
May 30, 2019 2.625 2.650 2.608 2.617 863,912 +0.01(+0.32%)
May 29, 2019 2.617 2.633 2.575 2.608 1,375,561 -0.04(-1.56%)
May 28, 2019 2.658 2.674 2.633 2.650 776,096 -0.01(-0.31%)
May 24, 2019 2.575 2.674 2.575 2.658 442,810 +0.08(+3.21%)
May 23, 2019 2.575 2.584 2.542 2.575 1,211,596 -0.03(-1.27%)
May 22, 2019 2.608 2.620 2.579 2.608 830,637 -0.03(-1.25%)
May 21, 2019 2.658 2.690 2.625 2.641 1,157,484 +0.01(+0.31%)
May 20, 2019 2.666 2.666 2.617 2.633 809,643 +0.00(+0.00%)
May 17, 2019 2.658 2.674 2.633 2.633 748,718 -0.03(-1.24%)
May 16, 2019 2.707 2.707 2.600 2.666 8,862,133 -0.11(-3.87%)
May 15, 2019 2.782 2.798 2.765 2.773 953,755 -0.07(-2.33%)
May 14, 2019 2.831 2.848 2.815 2.839 762,647 +0.05(+1.77%)
May 13, 2019 2.872 2.872 2.790 2.790 996,830 -0.11(-3.70%)
May 10, 2019 2.881 2.905 2.864 2.897 611,211 +0.00(+0.00%)
May 09, 2019 2.897 2.918 2.864 2.897 814,527 -0.12(-3.84%)
May 08, 2019 2.955 3.054 2.947 3.013 1,442,336 -0.02(-0.54%)
May 07, 2019 3.046 3.071 3.013 3.029 389,211 -0.09(-2.91%)
May 06, 2019 3.062 3.128 3.038 3.120 370,989 -0.01(-0.26%)
May 03, 2019 3.112 3.137 3.104 3.128 203,777 +0.02(+0.80%)
May 02, 2019 3.104 3.112 3.071 3.104 217,249 +0.00(+0.00%)
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.