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, 2021 5.034 5.034 4.961 4.997 457,314 -0.09(-1.81%)
Apr 29, 2021 5.089 5.117 5.043 5.089 592,452 +0.06(+1.28%)
Apr 28, 2021 4.951 5.025 4.942 5.025 410,287 +0.07(+1.48%)
Apr 27, 2021 5.016 5.016 4.896 4.951 557,184 +0.04(+0.75%)
Apr 26, 2021 4.905 4.933 4.896 4.915 382,538 -0.06(-1.11%)
Apr 23, 2021 4.869 4.979 4.869 4.970 511,852 +0.11(+2.27%)
Apr 22, 2021 4.869 4.905 4.841 4.860 645,615 +0.01(+0.19%)
Apr 21, 2021 4.777 4.860 4.777 4.850 645,587 +0.03(+0.57%)
Apr 20, 2021 4.850 4.860 4.786 4.823 1,709,207 -0.07(-1.50%)
Apr 19, 2021 4.915 4.924 4.841 4.896 3,050,312 -0.06(-1.11%)
Apr 16, 2021 4.942 4.970 4.924 4.951 533,188 +0.01(+0.19%)
Apr 15, 2021 4.933 4.951 4.896 4.942 516,069 +0.07(+1.51%)
Apr 14, 2021 4.869 4.887 4.850 4.869 676,316 -0.06(-1.12%)
Apr 13, 2021 4.933 4.933 4.887 4.924 359,925 +0.02(+0.37%)
Apr 12, 2021 4.951 4.951 4.896 4.905 450,774 -0.06(-1.29%)
Apr 09, 2021 4.951 4.979 4.924 4.970 519,472 +0.10(+2.08%)
Apr 08, 2021 4.896 4.905 4.869 4.869 911,348 -0.06(-1.30%)
Apr 07, 2021 4.951 4.951 4.896 4.933 770,800 -0.04(-0.74%)
Apr 06, 2021 4.997 5.034 4.970 4.970 870,742 -0.05(-0.92%)
Apr 05, 2021 5.043 5.043 4.988 5.016 1,253,201 +0.09(+1.87%)
Apr 01, 2021 4.933 4.951 4.887 4.924 1,528,481 +0.00(+0.00%)
Mar 31, 2021 4.933 4.961 4.887 4.924 2,473,155 -0.17(-3.42%)
Mar 30, 2021 5.126 5.163 5.080 5.098 2,475,230 +0.01(+0.12%)
Mar 29, 2021 5.092 5.191 5.056 5.092 3,879,152 -0.83(-14.07%)
Mar 26, 2021 5.962 6.024 5.926 5.926 690,017 +0.00(+0.00%)
Mar 25, 2021 5.818 5.939 5.796 5.926 371,980 +0.19(+3.28%)
Mar 24, 2021 5.764 5.773 5.729 5.738 283,016 -0.06(-1.08%)
Mar 23, 2021 5.836 5.863 5.782 5.800 284,011 -0.03(-0.46%)
Mar 22, 2021 5.800 5.854 5.800 5.827 368,164 +0.04(+0.62%)
Mar 19, 2021 5.764 5.800 5.729 5.791 440,825 +0.07(+1.25%)
Mar 18, 2021 5.657 5.764 5.652 5.720 429,097 +0.19(+3.40%)
Mar 17, 2021 5.478 5.540 5.469 5.531 359,094 -0.04(-0.64%)
Mar 16, 2021 5.594 5.594 5.531 5.567 251,686 -0.04(-0.80%)
Mar 15, 2021 5.585 5.675 5.540 5.612 579,500 +0.03(+0.48%)
Mar 12, 2021 5.567 5.585 5.545 5.585 267,038 +0.01(+0.16%)
Mar 11, 2021 5.567 5.594 5.522 5.576 270,883 -0.13(-2.20%)
Mar 10, 2021 5.675 5.702 5.657 5.702 353,872 +0.05(+0.95%)
Mar 09, 2021 5.657 5.675 5.621 5.648 233,580 +0.09(+1.61%)
Mar 08, 2021 5.540 5.612 5.540 5.558 336,536 +0.13(+2.48%)
Mar 05, 2021 5.415 5.424 5.326 5.424 227,774 +0.04(+0.67%)
Mar 04, 2021 5.442 5.451 5.307 5.388 508,882 -0.04(-0.66%)
Mar 03, 2021 5.361 5.451 5.361 5.424 368,136 +0.09(+1.68%)
Mar 02, 2021 5.343 5.352 5.307 5.334 97,946 -0.03(-0.50%)
Mar 01, 2021 5.352 5.370 5.325 5.361 135,643 +0.09(+1.70%)
Feb 26, 2021 5.352 5.352 5.245 5.271 180,479 -0.04(-0.84%)
Feb 25, 2021 5.406 5.406 5.280 5.316 356,306 -0.13(-2.31%)
Feb 24, 2021 5.397 5.451 5.388 5.442 217,101 -0.01(-0.16%)
Feb 23, 2021 5.388 5.469 5.348 5.451 398,019 +0.00(+0.00%)
Feb 22, 2021 5.379 5.496 5.379 5.451 329,908 +0.12(+2.18%)
Feb 19, 2021 5.343 5.361 5.325 5.334 207,138 -0.04(-0.83%)
Feb 18, 2021 5.352 5.379 5.316 5.379 431,999 -0.18(-3.23%)
Feb 17, 2021 5.558 5.576 5.522 5.558 202,542 +0.00(+0.00%)
Feb 16, 2021 5.585 5.630 5.549 5.558 594,742 -0.04(-0.80%)
Feb 12, 2021 5.531 5.657 5.531 5.603 1,131,065 +0.11(+1.96%)
Feb 11, 2021 5.513 5.531 5.464 5.496 469,964 +0.00(+0.00%)
Feb 10, 2021 5.513 5.531 5.433 5.496 517,915 +0.03(+0.49%)
Feb 09, 2021 5.379 5.496 5.379 5.469 918,921 +0.18(+3.39%)
Feb 08, 2021 5.146 5.316 5.146 5.289 2,391,645 +0.21(+4.06%)
Feb 05, 2021 5.083 5.101 5.056 5.083 270,608 +0.03(+0.53%)
Feb 04, 2021 5.065 5.092 5.029 5.056 204,909 -0.10(-1.91%)
Feb 03, 2021 4.958 5.155 4.949 5.155 354,525 +0.38(+7.88%)
Feb 02, 2021 4.725 4.778 4.707 4.778 222,684 -0.01(-0.19%)
Feb 01, 2021 4.734 4.787 4.725 4.787 258,573 -0.02(-0.37%)
Jan 29, 2021 4.823 4.850 4.765 4.805 315,672 +0.02(+0.37%)
Jan 28, 2021 4.734 4.813 4.734 4.787 419,970 +0.04(+0.75%)
Jan 27, 2021 4.823 4.823 4.734 4.751 272,816 -0.14(-2.93%)
Jan 26, 2021 4.895 4.895 4.859 4.895 188,125 +0.01(+0.18%)
Jan 25, 2021 4.895 4.904 4.841 4.886 242,687 -0.02(-0.37%)
Jan 22, 2021 4.931 4.940 4.877 4.904 212,716 -0.07(-1.44%)
Jan 21, 2021 5.020 5.029 4.931 4.976 223,947 -0.02(-0.36%)
Jan 20, 2021 4.967 4.994 4.940 4.994 257,073 -0.03(-0.54%)
Jan 19, 2021 5.047 5.047 4.985 5.020 939,173 -0.10(-1.93%)
Jan 15, 2021 5.137 5.155 5.092 5.119 248,633 -0.08(-1.55%)
Jan 14, 2021 5.137 5.218 5.137 5.200 225,763 +0.13(+2.65%)
Jan 13, 2021 5.056 5.074 5.038 5.065 270,235 -0.03(-0.53%)
Jan 12, 2021 5.065 5.101 5.038 5.092 482,981 -0.13(-2.41%)
Jan 11, 2021 5.200 5.240 5.200 5.218 233,806 +0.00(+0.00%)
Jan 08, 2021 5.218 5.227 5.164 5.218 246,402 +0.09(+1.75%)
Jan 07, 2021 5.092 5.137 5.065 5.128 274,361 +0.05(+1.06%)
Jan 06, 2021 5.038 5.092 4.995 5.074 146,881 +0.13(+2.72%)
Jan 05, 2021 4.859 4.949 4.841 4.940 186,746 +0.26(+5.56%)
Jan 04, 2021 4.751 4.760 4.680 4.680 214,863 -0.10(-2.06%)
Dec 31, 2020 4.778 4.778 4.778 101,746 +0.03(+0.57%)
Dec 30, 2020 4.742 4.787 4.742 4.751 101,746 +0.05(+1.15%)
Dec 29, 2020 4.698 4.707 4.680 4.698 183,737 +0.03(+0.58%)
Dec 28, 2020 4.689 4.698 4.662 4.671 72,286 -0.01(-0.19%)
Dec 24, 2020 4.680 4.689 4.671 4.680 45,733 +0.03(+0.58%)
Dec 23, 2020 4.608 4.653 4.588 4.653 76,746 +0.07(+1.57%)
Dec 22, 2020 4.599 4.599 4.554 4.581 117,105 -0.02(-0.39%)
Dec 21, 2020 4.563 4.599 4.518 4.599 160,091 -0.04(-0.77%)
Dec 18, 2020 4.662 4.662 4.630 4.635 134,077 -0.04(-0.96%)
Dec 17, 2020 4.680 4.689 4.671 4.680 60,392 +0.00(+0.00%)
Dec 16, 2020 4.680 4.698 4.671 4.680 110,197 +0.00(+0.00%)
Dec 15, 2020 4.671 4.689 4.644 4.680 158,876 -0.01(-0.19%)
Dec 14, 2020 4.707 4.734 4.680 4.689 168,948 -0.05(-1.13%)
Dec 11, 2020 4.751 4.760 4.707 4.742 105,967 -0.01(-0.19%)
Dec 10, 2020 4.716 4.751 4.707 4.751 98,575 +0.07(+1.53%)
Dec 09, 2020 4.707 4.707 4.653 4.680 128,554 -0.06(-1.32%)
Dec 08, 2020 4.751 4.760 4.716 4.742 151,924 -0.02(-0.38%)
Dec 07, 2020 4.769 4.786 4.734 4.760 191,870 -0.13(-2.57%)
Dec 04, 2020 4.859 4.890 4.850 4.886 170,440 +0.05(+1.11%)
Dec 03, 2020 4.823 4.859 4.778 4.832 167,969 -0.02(-0.37%)
Dec 02, 2020 4.805 4.850 4.796 4.850 100,117 +0.05(+1.12%)
Dec 01, 2020 4.707 4.769 4.698 4.796 180,623 +0.30(+6.79%)
Nov 30, 2020 4.581 4.599 4.491 4.491 163,663 -0.13(-2.91%)
Nov 27, 2020 4.653 4.653 4.608 4.626 86,558 +0.01(+0.19%)
Nov 25, 2020 4.608 4.626 4.599 4.617 90,351 +0.01(+0.19%)
Nov 24, 2020 4.572 4.626 4.572 4.608 167,382 +0.13(+2.80%)
Nov 23, 2020 4.491 4.509 4.456 4.482 308,977 +0.04(+0.81%)
Nov 20, 2020 4.438 4.456 4.420 4.447 88,789 +0.00(+0.00%)
Nov 19, 2020 4.420 4.447 4.402 4.447 95,199 -0.03(-0.60%)
Nov 18, 2020 4.518 4.554 4.474 4.474 121,204 -0.10(-2.16%)
Nov 17, 2020 4.509 4.590 4.509 4.572 134,233 +0.11(+2.41%)
Nov 16, 2020 4.474 4.484 4.451 4.465 115,889 +0.07(+1.63%)
Nov 13, 2020 4.348 4.415 4.330 4.393 117,568 +0.00(+0.00%)
Nov 12, 2020 4.429 4.447 4.393 4.393 213,977 -0.20(-4.30%)
Nov 11, 2020 4.599 4.626 4.586 4.590 155,600 +0.00(+0.00%)
Nov 10, 2020 4.518 4.608 4.509 4.590 233,101 +0.16(+3.64%)
Nov 09, 2020 4.482 4.545 4.429 4.429 359,357 +0.11(+2.49%)
Nov 06, 2020 4.321 4.348 4.303 4.321 95,705 +0.05(+1.26%)
Nov 05, 2020 4.258 4.303 4.258 4.267 112,440 +0.05(+1.28%)
Nov 04, 2020 4.223 4.267 4.205 4.214 185,759 -0.06(-1.47%)
Nov 03, 2020 4.205 4.312 4.169 4.276 687,136 +0.13(+3.02%)
Nov 02, 2020 4.115 4.151 4.106 4.151 186,792 +0.15(+3.81%)
Oct 30, 2020 3.980 4.052 3.971 3.998 748,578 -0.02(-0.45%)
Oct 29, 2020 4.061 4.061 4.016 4.016 289,367 -0.04(-0.88%)
Oct 28, 2020 4.142 4.178 4.016 4.052 658,623 -0.14(-3.42%)
Oct 27, 2020 4.187 4.214 4.178 4.196 221,460 +0.02(+0.43%)
Oct 26, 2020 4.205 4.205 4.142 4.178 88,893 -0.06(-1.48%)
Oct 23, 2020 4.240 4.249 4.223 4.240 95,482 +0.04(+1.07%)
Oct 22, 2020 4.205 4.214 4.178 4.196 88,122 -0.03(-0.64%)
Oct 21, 2020 4.187 4.231 4.187 4.223 113,176 +0.07(+1.73%)
Oct 20, 2020 4.151 4.169 4.151 4.151 75,031 +0.00(+0.00%)
Oct 19, 2020 4.178 4.205 4.151 4.151 81,112 -0.03(-0.64%)
Oct 16, 2020 4.142 4.187 4.142 4.178 83,881 +0.05(+1.30%)
Oct 15, 2020 4.097 4.124 4.088 4.124 96,456 -0.01(-0.22%)
Oct 14, 2020 4.160 4.163 4.124 4.133 86,179 -0.02(-0.43%)
Oct 13, 2020 4.160 4.169 4.142 4.151 91,608 -0.01(-0.22%)
Oct 12, 2020 4.151 4.169 4.133 4.160 117,464 +0.04(+1.09%)
Oct 09, 2020 4.142 4.151 4.097 4.115 181,260 -0.12(-2.75%)
Oct 08, 2020 4.231 4.249 4.205 4.231 91,340 +0.03(+0.64%)
Oct 07, 2020 4.187 4.205 4.169 4.205 87,788 +0.08(+1.96%)
Oct 06, 2020 4.187 4.187 4.115 4.124 211,435 -0.04(-1.08%)
Oct 05, 2020 4.160 4.196 4.151 4.169 188,450 +0.08(+1.97%)
Oct 02, 2020 4.052 4.106 4.052 4.088 163,859 -0.01(-0.22%)
Oct 01, 2020 4.106 4.124 4.088 4.097 284,993 -0.01(-0.22%)
Sep 30, 2020 4.133 4.133 4.088 4.106 141,673 -0.13(-3.17%)
Sep 29, 2020 4.303 4.312 4.240 4.240 154,244 +0.05(+1.10%)
Sep 28, 2020 4.186 4.212 4.169 4.194 114,823 +0.09(+2.10%)
Sep 25, 2020 4.065 4.108 4.039 4.108 85,338 +0.03(+0.63%)
Sep 24, 2020 4.048 4.091 4.031 4.082 133,721 +0.02(+0.42%)
Sep 23, 2020 4.134 4.151 4.065 4.065 217,680 -0.09(-2.28%)
Sep 22, 2020 4.143 4.160 4.100 4.160 107,035 +0.03(+0.63%)
Sep 21, 2020 4.126 4.134 4.082 4.134 147,757 -0.09(-2.24%)
Sep 18, 2020 4.246 4.246 4.203 4.229 127,717 -0.06(-1.41%)
Sep 17, 2020 4.281 4.306 4.272 4.289 103,634 +0.03(+0.81%)
Sep 16, 2020 4.289 4.306 4.246 4.255 183,842 -0.09(-1.98%)
Sep 15, 2020 4.367 4.367 4.332 4.341 116,552 -0.02(-0.40%)
Sep 14, 2020 4.384 4.393 4.358 4.358 171,487 -0.04(-0.98%)
Sep 11, 2020 4.401 4.418 4.384 4.401 126,324 +0.02(+0.39%)
Sep 10, 2020 4.393 4.410 4.375 4.384 100,826 -0.01(-0.20%)
Sep 09, 2020 4.358 4.410 4.358 4.393 168,091 +0.05(+1.19%)
Sep 08, 2020 4.358 4.393 4.332 4.341 133,985 -0.09(-2.14%)
Sep 04, 2020 4.427 4.461 4.377 4.436 226,408 +0.05(+1.18%)
Sep 03, 2020 4.436 4.444 4.358 4.384 116,472 -0.07(-1.55%)
Sep 02, 2020 4.444 4.461 4.410 4.453 154,428 +0.00(+0.00%)
Sep 01, 2020 4.444 4.461 4.427 4.453 101,231 +0.01(+0.19%)
Aug 31, 2020 4.444 4.453 4.418 4.444 89,004 +0.00(+0.00%)
Aug 28, 2020 4.436 4.453 4.418 4.444 137,006 +0.03(+0.58%)
Aug 27, 2020 4.444 4.444 4.401 4.418 90,763 -0.03(-0.77%)
Aug 26, 2020 4.418 4.461 4.418 4.453 99,319 +0.03(+0.78%)
Aug 25, 2020 4.436 4.436 4.410 4.418 98,307 -0.02(-0.39%)
Aug 24, 2020 4.427 4.444 4.410 4.436 254,888 +0.07(+1.58%)
Aug 21, 2020 4.367 4.384 4.358 4.367 106,121 -0.02(-0.39%)
Aug 20, 2020 4.358 4.384 4.349 4.384 111,006 -0.03(-0.59%)
Aug 19, 2020 4.393 4.444 4.393 4.410 184,769 +0.04(+0.99%)
Aug 18, 2020 4.384 4.384 4.349 4.367 130,880 +0.00(+0.00%)
Aug 17, 2020 4.384 4.384 4.358 4.367 141,151 +0.03(+0.60%)
Aug 14, 2020 4.341 4.367 4.332 4.341 61,652 -0.02(-0.40%)
Aug 13, 2020 4.358 4.384 4.341 4.358 215,809 -0.04(-0.98%)
Aug 12, 2020 4.418 4.435 4.401 4.401 372,163 +0.00(+0.00%)
Aug 11, 2020 4.367 4.470 4.358 4.401 778,576 +0.14(+3.23%)
Aug 10, 2020 4.229 4.263 4.212 4.263 106,121 +0.03(+0.61%)
Aug 07, 2020 4.229 4.246 4.194 4.237 125,627 -0.02(-0.40%)
Aug 06, 2020 4.229 4.263 4.220 4.255 253,377 +0.03(+0.61%)
Aug 05, 2020 4.212 4.246 4.194 4.229 166,763 +0.04(+1.03%)
Aug 04, 2020 4.143 4.190 4.143 4.186 123,331 +0.04(+1.04%)
Aug 03, 2020 4.117 4.151 4.065 4.143 189,655 +0.10(+2.56%)
Jul 31, 2020 4.057 4.057 4.018 4.039 215,958 -0.05(-1.26%)
Jul 30, 2020 4.065 4.091 4.031 4.091 231,437 -0.21(-4.81%)
Jul 29, 2020 4.126 4.375 4.091 4.298 400,005 +0.39(+9.91%)
Jul 28, 2020 3.893 3.927 3.884 3.910 293,202 -0.02(-0.44%)
Jul 27, 2020 3.936 3.945 3.902 3.927 135,281 +0.01(+0.22%)
Jul 24, 2020 3.910 3.936 3.876 3.919 160,808 -0.02(-0.44%)
Jul 23, 2020 3.953 3.958 3.910 3.936 142,640 -0.03(-0.65%)
Jul 22, 2020 3.936 3.962 3.927 3.962 103,950 +0.02(+0.44%)
Jul 21, 2020 3.962 3.962 3.936 3.945 236,634 -0.04(-1.08%)
Jul 20, 2020 3.962 3.988 3.953 3.988 95,533 +0.06(+1.54%)
Jul 17, 2020 3.927 3.945 3.927 3.927 129,459 +0.01(+0.22%)
Jul 16, 2020 3.910 3.919 3.902 3.919 114,777 -0.03(-0.66%)
Jul 15, 2020 3.988 3.988 3.940 3.945 178,421 -0.04(-1.08%)
Jul 14, 2020 3.953 3.988 3.936 3.988 145,392 +0.09(+2.43%)
Jul 13, 2020 3.936 3.945 3.884 3.893 148,743 -0.03(-0.66%)
Jul 10, 2020 3.927 3.927 3.863 3.919 130,271 -0.03(-0.87%)
Jul 09, 2020 3.979 3.996 3.919 3.953 133,130 +0.00(+0.00%)
Jul 08, 2020 3.910 3.962 3.910 3.953 140,406 +0.07(+1.77%)
Jul 07, 2020 3.902 3.910 3.876 3.884 143,518 -0.03(-0.88%)
Jul 06, 2020 3.910 3.919 3.884 3.919 230,409 +0.09(+2.48%)
Jul 02, 2020 3.833 3.876 3.815 3.824 181,475 +0.03(+0.68%)
Jul 01, 2020 3.815 3.815 3.781 3.798 261,983 -0.03(-0.68%)
Jun 30, 2020 3.833 3.841 3.807 3.824 320,889 -0.11(-2.84%)
Jun 29, 2020 3.902 3.945 3.902 3.936 424,219 +0.07(+1.78%)
Jun 26, 2020 3.945 3.945 3.850 3.867 251,487 +0.06(+1.58%)
Jun 25, 2020 3.781 3.815 3.751 3.807 159,909 -0.02(-0.45%)
Jun 24, 2020 3.867 3.867 3.798 3.824 170,747 -0.10(-2.63%)
Jun 23, 2020 3.970 3.970 3.910 3.927 312,829 +0.04(+1.11%)
Jun 22, 2020 3.876 3.893 3.850 3.884 219,735 +0.06(+1.58%)
Jun 19, 2020 3.867 3.867 3.807 3.824 272,154 +0.01(+0.23%)
Jun 18, 2020 3.798 3.824 3.770 3.815 629,197 +0.03(+0.91%)
Jun 17, 2020 3.781 3.807 3.755 3.781 447,794 +0.03(+0.69%)
Jun 16, 2020 3.824 3.824 3.686 3.755 545,465 +0.02(+0.46%)
Jun 15, 2020 3.703 3.764 3.678 3.738 222,977 -0.05(-1.36%)
Jun 12, 2020 3.790 3.811 3.725 3.790 326,028 +0.09(+2.56%)
Jun 11, 2020 3.807 3.824 3.691 3.695 354,381 -0.28(-6.94%)
Jun 10, 2020 4.014 4.018 3.953 3.970 230,213 -0.02(-0.43%)
Jun 09, 2020 3.996 4.005 3.958 3.988 237,337 -0.09(-2.32%)
Jun 08, 2020 4.039 4.100 4.039 4.082 211,830 +0.13(+3.27%)
Jun 05, 2020 3.936 3.970 3.923 3.953 289,454 +0.13(+3.38%)
Jun 04, 2020 3.841 3.850 3.798 3.824 245,547 -0.03(-0.89%)
Jun 03, 2020 3.850 3.884 3.850 3.859 354,848 -0.07(-1.75%)
Jun 02, 2020 3.919 3.949 3.884 3.927 596,608 +0.13(+3.40%)
Jun 01, 2020 3.764 3.803 3.755 3.798 190,548 +0.13(+3.52%)
May 29, 2020 3.669 3.678 3.626 3.669 331,369 -0.08(-2.07%)
May 28, 2020 3.738 3.790 3.721 3.747 259,344 +0.06(+1.64%)
May 27, 2020 3.695 3.712 3.643 3.686 541,540 +0.21(+5.94%)
May 26, 2020 3.462 3.501 3.420 3.480 431,973 +0.18(+5.48%)
May 22, 2020 3.325 3.325 3.273 3.299 290,615 -0.04(-1.29%)
May 21, 2020 3.376 3.376 3.325 3.342 261,940 -0.01(-0.26%)
May 20, 2020 3.376 3.393 3.333 3.350 439,638 +0.04(+1.30%)
May 19, 2020 3.376 3.385 3.294 3.307 1,069,924 -0.03(-0.77%)
May 18, 2020 3.316 3.350 3.264 3.333 500,336 +0.12(+3.75%)
May 15, 2020 3.238 3.251 3.200 3.213 338,683 -0.06(-1.84%)
May 14, 2020 3.256 3.290 3.221 3.273 303,422 -0.02(-0.52%)
May 13, 2020 3.350 3.350 3.264 3.290 308,815 -0.01(-0.26%)
May 12, 2020 3.385 3.393 3.290 3.299 444,905 -0.12(-3.53%)
May 11, 2020 3.445 3.445 3.359 3.419 419,264 -0.11(-3.17%)
May 08, 2020 3.583 3.583 3.514 3.531 223,041 +0.05(+1.49%)
May 07, 2020 3.514 3.523 3.436 3.480 521,480 +0.01(+0.25%)
May 06, 2020 3.540 3.540 3.471 3.471 272,788 -0.03(-0.98%)
May 05, 2020 3.523 3.540 3.480 3.505 441,699 +0.05(+1.50%)
May 04, 2020 3.505 3.517 3.454 3.454 383,996 -0.09(-2.43%)
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.