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

Nomura Holdings Inc ADR (NY: NMR )

6.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 28, 2010 4.409 4.473 4.384 4.409 1,010,515 -0.14(-3.14%)
May 27, 2010 4.516 4.552 4.473 4.552 723,764 +0.21(+4.77%)
May 26, 2010 4.430 4.430 4.330 4.345 1,074,353 -0.03(-0.65%)
May 25, 2010 4.330 4.387 4.280 4.373 12,175 +0.03(+0.66%)
May 24, 2010 4.380 4.423 4.345 4.345 801,448 -0.16(-3.65%)
May 21, 2010 4.366 4.566 4.366 4.509 1,198,627 +0.14(+3.27%)
May 20, 2010 4.402 4.452 4.359 4.366 1,566,435 -0.09(-2.08%)
May 19, 2010 4.459 4.509 4.366 4.459 5,654,946 +0.04(+0.81%)
May 18, 2010 4.580 4.580 4.416 4.423 16,790 -0.19(-4.18%)
May 17, 2010 4.602 4.659 4.552 4.616 895,619 -0.02(-0.46%)
May 14, 2010 4.638 4.666 4.580 4.638 814,876 +0.04(+0.78%)
May 13, 2010 4.652 4.680 4.602 4.602 2,263,793 -0.02(-0.46%)
May 12, 2010 4.630 4.630 4.552 4.623 1,818,613 -0.01(-0.31%)
May 11, 2010 4.723 4.738 4.630 4.638 2,472 -0.13(-2.70%)
May 10, 2010 4.773 4.795 4.745 4.766 1,848,436 +0.10(+2.14%)
May 07, 2010 4.666 4.752 4.595 4.666 2,186,239 +0.04(+0.93%)
May 06, 2010 4.623 4.780 4.445 4.623 2,379 -0.14(-3.00%)
May 05, 2010 4.745 4.802 4.716 4.766 1,797,980 +0.00(+0.00%)
May 04, 2010 4.995 4.995 4.766 4.766 1,496,113 -0.26(-5.12%)
May 03, 2010 5.081 5.081 4.973 5.023 932,847 +0.10(+2.03%)
Apr 30, 2010 4.952 4.981 4.916 4.923 1,637,872 -0.09(-1.85%)
Apr 29, 2010 4.959 5.045 4.916 5.016 2,897,628 +0.08(+1.59%)
Apr 28, 2010 5.016 5.016 4.838 4.938 1,924,866 -0.02(-0.43%)
Apr 27, 2010 5.066 5.088 4.895 4.959 2,025,064 -0.17(-3.34%)
Apr 26, 2010 5.123 5.195 5.109 5.131 1,365,391 +0.04(+0.70%)
Apr 23, 2010 5.045 5.095 5.002 5.095 809,348 +0.04(+0.85%)
Apr 22, 2010 5.023 5.066 5.011 5.052 498,650 -0.03(-0.56%)
Apr 21, 2010 5.159 5.159 5.066 5.081 14,093 -0.08(-1.52%)
Apr 20, 2010 5.174 5.195 5.138 5.159 22,000 -0.04(-0.82%)
Apr 19, 2010 5.145 5.216 5.131 5.202 4,871,347 +0.01(+0.14%)
Apr 16, 2010 5.281 5.331 5.159 5.195 1,180,804 -0.14(-2.68%)
Apr 15, 2010 5.316 5.388 5.302 5.338 2,770,595 -0.01(-0.27%)
Apr 14, 2010 5.366 5.381 5.295 5.352 1,312,562 -0.04(-0.79%)
Apr 13, 2010 5.474 5.481 5.375 5.395 432,195 -0.07(-1.31%)
Apr 12, 2010 5.431 5.466 5.418 5.466 730,058 +0.02(+0.39%)
Apr 09, 2010 5.431 5.458 5.352 5.445 603,374 +0.01(+0.26%)
Apr 08, 2010 5.388 5.438 5.324 5.431 1,289,522 +0.03(+0.53%)
Apr 07, 2010 5.359 5.431 5.352 5.402 657,740 +0.14(+2.58%)
Apr 06, 2010 5.266 5.295 5.216 5.266 945,435 +0.01(+0.27%)
Apr 05, 2010 5.281 5.281 5.224 5.252 357,544 -0.01(-0.14%)
Apr 01, 2010 5.288 5.259 5.259 5.259 762,131 +0.02(+0.41%)
Mar 31, 2010 5.295 5.309 5.231 5.238 730,081 -0.16(-2.91%)
Mar 30, 2010 5.452 5.452 5.388 5.395 598,340 -0.04(-0.79%)
Mar 29, 2010 5.359 5.445 5.345 5.438 1,287,697 +0.19(+3.68%)
Mar 26, 2010 5.209 5.281 5.195 5.245 693,997 +0.10(+1.94%)
Mar 25, 2010 5.202 5.274 5.145 5.145 761,489 -0.06(-1.10%)
Mar 24, 2010 5.209 5.231 5.188 5.202 573,384 -0.08(-1.49%)
Mar 23, 2010 5.224 5.281 5.216 5.281 589,030 -0.01(-0.14%)
Mar 22, 2010 5.216 5.295 5.216 5.288 713,952 +0.05(+0.95%)
Mar 19, 2010 5.266 5.288 5.231 5.238 507,055 -0.06(-1.08%)
Mar 18, 2010 5.366 5.366 5.266 5.295 917,212 -0.14(-2.50%)
Mar 17, 2010 5.431 5.452 5.402 5.431 1,142,622 -0.04(-0.78%)
Mar 16, 2010 5.459 5.495 5.409 5.474 555,310 +0.05(+0.92%)
Mar 15, 2010 5.402 5.452 5.402 5.424 649,936 +0.10(+1.88%)
Mar 12, 2010 5.245 5.326 5.238 5.324 647,091 +0.15(+2.90%)
Mar 11, 2010 5.209 5.209 5.138 5.174 1,005,413 +0.02(+0.42%)
Mar 10, 2010 5.159 5.216 5.152 5.152 1,033,838 -0.09(-1.64%)
Mar 09, 2010 5.252 5.308 5.231 5.238 746,682 -0.04(-0.81%)
Mar 08, 2010 5.231 5.302 5.209 5.281 759,817 +0.10(+1.93%)
Mar 05, 2010 5.159 5.195 5.116 5.181 2,052,870 +0.07(+1.40%)
Mar 04, 2010 5.095 5.159 5.095 5.109 730,987 -0.09(-1.79%)
Mar 03, 2010 5.188 5.238 5.152 5.202 876,818 -0.08(-1.49%)
Mar 02, 2010 5.281 5.316 5.224 5.281 672,731 +0.00(+0.00%)
Mar 01, 2010 5.259 5.316 5.252 5.281 559,334 +0.01(+0.14%)
Feb 26, 2010 5.195 5.295 5.195 5.274 818,965 +0.12(+2.36%)
Feb 25, 2010 5.145 5.152 5.081 5.152 552,351 -0.06(-1.10%)
Feb 24, 2010 5.181 5.238 5.181 5.209 1,023,797 +0.01(+0.14%)
Feb 23, 2010 5.123 5.245 5.109 5.202 1,095,043 +0.08(+1.53%)
Feb 22, 2010 5.095 5.131 5.095 5.123 900,225 +0.05(+0.99%)
Feb 19, 2010 5.109 5.123 5.045 5.073 1,120,122 -0.12(-2.34%)
Feb 18, 2010 5.159 5.216 5.138 5.195 820,124 -0.01(-0.27%)
Feb 17, 2010 5.174 5.235 5.131 5.209 1,076,500 +0.06(+1.25%)
Feb 16, 2010 5.059 5.159 5.038 5.145 1,150,537 +0.12(+2.42%)
Feb 12, 2010 5.038 5.023 5.023 5.023 4,007,279 -0.04(-0.85%)
Feb 11, 2010 5.016 5.088 5.009 5.066 1,597,817 +0.05(+1.00%)
Feb 10, 2010 5.102 5.116 5.009 5.016 1,765,135 -0.13(-2.50%)
Feb 09, 2010 5.181 5.188 5.095 5.145 1,791,261 +0.04(+0.70%)
Feb 08, 2010 5.370 5.370 5.102 5.109 573,145 +0.01(+0.14%)
Feb 05, 2010 5.081 5.116 5.002 5.102 2,058,701 -0.03(-0.56%)
Feb 04, 2010 5.374 5.374 5.109 5.131 2,041,222 -0.26(-4.90%)
Feb 03, 2010 5.502 5.502 5.345 5.395 1,646,207 -0.21(-3.82%)
Feb 02, 2010 5.474 5.645 5.416 5.609 6,663,406 +0.20(+3.70%)
Feb 01, 2010 5.352 5.452 5.345 5.409 756,777 +0.06(+1.20%)
Jan 29, 2010 5.474 5.495 5.324 5.345 1,107,369 -0.06(-1.19%)
Jan 28, 2010 5.531 5.531 5.374 5.409 1,382,093 -0.13(-2.32%)
Jan 27, 2010 5.481 5.538 5.409 5.538 962,677 +0.07(+1.31%)
Jan 26, 2010 5.488 5.538 5.459 5.466 864,104 -0.09(-1.54%)
Jan 25, 2010 5.488 5.595 5.488 5.552 2,614,468 +0.10(+1.83%)
Jan 22, 2010 5.552 5.688 5.424 5.452 1,678,900 -0.10(-1.80%)
Jan 21, 2010 5.567 5.631 5.524 5.552 1,107,545 +0.04(+0.65%)
Jan 20, 2010 5.581 5.581 5.449 5.517 2,481,855 -0.25(-4.34%)
Jan 19, 2010 5.759 5.881 5.724 5.767 2,606,420 -0.26(-4.27%)
Jan 15, 2010 6.124 6.024 6.024 6.024 1,440,157 -0.08(-1.29%)
Jan 14, 2010 6.010 6.131 5.974 6.102 1,463,130 +0.14(+2.28%)
Jan 13, 2010 5.888 5.967 5.867 5.967 519,523 -0.02(-0.36%)
Jan 12, 2010 5.995 6.088 5.981 5.988 1,201,404 +0.14(+2.32%)
Jan 11, 2010 5.867 5.895 5.845 5.852 646,777 +0.01(+0.12%)
Jan 08, 2010 5.738 5.860 5.688 5.845 1,027,793 +0.14(+2.51%)
Jan 07, 2010 5.645 5.709 5.602 5.702 1,171,951 +0.16(+2.97%)
Jan 06, 2010 5.567 5.567 5.509 5.538 1,155,376 +0.06(+1.17%)
Jan 05, 2010 5.359 5.481 5.359 5.474 1,227,344 +0.07(+1.32%)
Jan 04, 2010 5.252 5.402 5.252 5.402 1,113,102 +0.11(+2.16%)
Dec 31, 2009 5.295 5.288 5.288 5.288 501,697 -0.04(-0.80%)
Dec 30, 2009 5.281 5.331 5.245 5.331 507,730 -0.01(-0.13%)
Dec 29, 2009 5.359 5.381 5.338 5.338 381,801 +0.01(+0.13%)
Dec 28, 2009 5.388 5.409 5.309 5.331 280,252 -0.09(-1.58%)
Dec 24, 2009 5.402 5.459 5.402 5.416 190,829 +0.05(+0.93%)
Dec 23, 2009 5.416 5.416 5.359 5.366 306,473 -0.01(-0.13%)
Dec 22, 2009 5.302 5.388 5.302 5.374 409,486 +0.05(+0.94%)
Dec 21, 2009 5.331 5.366 5.324 5.324 652,304 -0.01(-0.13%)
Dec 18, 2009 5.395 5.395 5.266 5.331 627,139 -0.03(-0.53%)
Dec 17, 2009 5.416 5.416 5.331 5.359 543,997 -0.21(-3.72%)
Dec 16, 2009 5.538 5.574 5.474 5.567 1,084,810 +0.26(+4.85%)
Dec 15, 2009 5.316 5.345 5.295 5.309 416,100 -0.08(-1.46%)
Dec 14, 2009 5.381 5.416 5.374 5.388 900,016 -0.05(-0.92%)
Dec 11, 2009 5.409 5.459 5.374 5.438 523,789 +0.05(+0.93%)
Dec 10, 2009 5.374 5.416 5.338 5.388 2,148,951 -0.07(-1.31%)
Dec 09, 2009 5.395 5.466 5.288 5.459 2,970,572 -0.02(-0.39%)
Dec 08, 2009 5.559 5.559 5.459 5.481 1,231,967 -0.11(-1.92%)
Dec 07, 2009 5.631 5.638 5.538 5.588 4,439,220 -0.10(-1.76%)
Dec 04, 2009 5.645 5.731 5.588 5.688 14,907,367 +0.27(+5.01%)
Dec 03, 2009 5.331 5.459 5.381 5.416 1,743,668 +0.09(+1.61%)
Dec 02, 2009 5.366 5.374 5.302 5.331 1,472,624 -0.01(-0.13%)
Dec 01, 2009 5.274 5.352 5.238 5.338 1,876,215 +0.21(+4.04%)
Nov 30, 2009 5.066 5.138 5.059 5.131 1,039,440 +0.19(+3.76%)
Nov 27, 2009 4.981 5.002 4.859 4.945 1,116,182 +0.14(+2.98%)
Nov 25, 2009 4.780 4.945 4.752 4.802 1,947,129 +0.05(+1.05%)
Nov 24, 2009 4.802 5.073 4.673 4.752 1,651,466 -0.15(-3.06%)
Nov 23, 2009 4.888 4.952 4.873 4.902 617,568 +0.01(+0.29%)
Nov 20, 2009 4.752 4.888 4.745 4.888 1,327,221 +0.29(+6.21%)
Nov 19, 2009 4.766 4.766 4.538 4.602 2,153,274 -0.25(-5.15%)
Nov 18, 2009 4.981 4.981 4.823 4.852 1,372,357 -0.07(-1.45%)
Nov 17, 2009 4.888 4.966 4.888 4.923 1,252,164 -0.09(-1.85%)
Nov 16, 2009 4.923 5.059 4.923 5.016 2,033,542 +0.00(+0.00%)
Nov 13, 2009 5.009 5.081 4.966 5.016 1,910,469 +0.02(+0.43%)
Nov 12, 2009 4.866 5.066 4.859 4.995 497,544 -0.14(-2.78%)
Nov 11, 2009 5.088 5.152 5.059 5.138 701,025 +0.03(+0.56%)
Nov 10, 2009 5.045 5.109 5.031 5.109 339,240 +0.07(+1.42%)
Nov 09, 2009 5.045 5.052 4.973 5.038 825,204 +0.01(+0.14%)
Nov 06, 2009 4.845 5.045 4.845 5.031 475,411 -0.05(-0.98%)
Nov 05, 2009 4.981 5.088 4.981 5.081 702,536 +0.03(+0.57%)
Nov 04, 2009 5.102 5.123 5.016 5.052 763,300 -0.04(-0.84%)
Nov 03, 2009 5.023 5.095 4.831 5.095 732,703 +0.03(+0.56%)
Nov 02, 2009 5.009 5.145 4.981 5.066 1,709,020 +0.05(+1.00%)
Oct 30, 2009 5.159 5.159 4.981 5.016 1,506,270 -0.16(-3.04%)
Oct 29, 2009 5.138 5.181 5.095 5.174 1,820,043 +0.12(+2.40%)
Oct 28, 2009 5.102 5.131 4.995 5.052 3,996,895 +0.10(+2.02%)
Oct 27, 2009 5.031 5.031 4.931 4.952 957,715 -0.05(-1.00%)
Oct 26, 2009 5.123 5.245 4.988 5.002 2,873,345 +0.01(+0.29%)
Oct 23, 2009 4.981 4.988 4.931 4.988 1,139,354 -0.24(-4.51%)
Oct 22, 2009 5.259 5.259 5.102 5.224 3,144,630 -0.04(-0.81%)
Oct 21, 2009 5.416 5.416 5.259 5.266 1,349,591 -0.04(-0.81%)
Oct 20, 2009 5.288 5.309 5.259 5.309 2,241,669 +0.13(+2.48%)
Oct 19, 2009 5.181 5.231 5.088 5.181 2,783,908 +0.31(+6.31%)
Oct 16, 2009 5.009 5.009 4.823 4.873 3,746,514 -0.22(-4.35%)
Oct 15, 2009 5.195 5.195 5.016 5.095 1,992,445 -0.19(-3.65%)
Oct 14, 2009 5.252 5.388 5.202 5.288 3,050,133 +0.12(+2.35%)
Oct 13, 2009 5.352 5.352 5.152 5.166 1,956,634 -0.11(-2.03%)
Oct 12, 2009 5.331 5.388 5.245 5.274 2,221,258 -0.02(-0.40%)
Oct 09, 2009 5.288 5.338 5.252 5.295 1,430,767 +0.20(+3.93%)
Oct 08, 2009 5.088 5.116 5.038 5.095 2,000,688 +0.07(+1.42%)
Oct 07, 2009 5.073 5.088 4.981 5.023 2,403,805 -0.03(-0.57%)
Oct 06, 2009 4.909 5.102 4.909 5.052 7,466,610 +0.27(+5.68%)
Oct 05, 2009 4.645 4.888 4.645 4.780 21,424,828 +0.39(+8.78%)
Oct 02, 2009 4.223 4.616 4.223 4.395 8,383,366 +0.25(+6.03%)
Oct 01, 2009 4.287 4.309 4.145 4.145 3,101,110 -0.23(-5.23%)
Sep 30, 2009 4.488 4.488 4.366 4.373 2,257,781 -0.14(-3.16%)
Sep 29, 2009 4.488 4.530 4.416 4.516 3,621,271 +0.12(+2.76%)
Sep 28, 2009 4.366 4.430 4.280 4.395 7,343,475 +0.18(+4.24%)
Sep 25, 2009 4.459 4.459 4.137 4.216 13,503,291 -0.42(-9.09%)
Sep 24, 2009 4.952 4.952 4.595 4.638 4,611,661 -0.84(-15.27%)
Sep 23, 2009 5.552 5.588 5.474 5.474 1,532,849 -0.05(-0.91%)
Sep 22, 2009 5.459 5.574 5.452 5.524 759,173 +0.10(+1.84%)
Sep 21, 2009 5.438 5.466 5.359 5.424 375,949 -0.08(-1.43%)
Sep 18, 2009 5.431 5.509 5.359 5.502 649,191 +0.07(+1.32%)
Sep 17, 2009 5.531 5.545 5.409 5.431 738,782 -0.22(-3.94%)
Sep 16, 2009 5.674 5.724 5.631 5.654 368,850 -0.02(-0.35%)
Sep 15, 2009 5.717 5.767 5.617 5.674 606,362 -0.11(-1.98%)
Sep 14, 2009 5.745 5.802 5.681 5.788 770,305 -0.11(-1.94%)
Sep 11, 2009 5.952 5.952 5.852 5.902 368,830 -0.08(-1.31%)
Sep 10, 2009 5.960 6.010 5.852 5.981 673,725 +0.11(+1.82%)
Sep 09, 2009 5.845 5.917 5.781 5.874 630,782 -0.08(-1.32%)
Sep 08, 2009 5.924 6.017 5.910 5.952 369,965 +0.08(+1.34%)
Sep 04, 2009 5.938 5.938 5.781 5.874 510,436 -0.21(-3.41%)
Sep 03, 2009 6.110 6.110 6.002 6.081 511,025 -0.11(-1.73%)
Sep 02, 2009 6.210 6.253 6.124 6.188 502,149 +0.09(+1.52%)
Sep 01, 2009 6.267 6.317 6.067 6.095 634,313 -0.24(-3.83%)
Aug 31, 2009 6.338 6.367 6.245 6.338 493,879 -0.06(-0.89%)
Aug 28, 2009 6.417 6.438 6.360 6.395 539,222 +0.10(+1.59%)
Aug 27, 2009 6.238 6.324 6.152 6.295 536,804 +0.06(+1.03%)
Aug 26, 2009 6.224 6.281 6.174 6.231 404,600 -0.05(-0.80%)
Aug 25, 2009 6.203 6.381 6.203 6.281 734,716 +0.18(+2.93%)
Aug 24, 2009 6.210 6.253 6.074 6.102 636,349 -0.19(-2.95%)
Aug 21, 2009 6.188 6.324 6.188 6.288 663,649 +0.08(+1.27%)
Aug 20, 2009 6.181 6.231 6.131 6.210 591,712 +0.13(+2.12%)
Aug 19, 2009 6.088 6.152 6.038 6.081 545,769 -0.09(-1.50%)
Aug 18, 2009 6.110 6.188 6.067 6.174 654,382 +0.14(+2.25%)
Aug 17, 2009 6.002 6.067 5.960 6.038 998,560 -0.19(-3.10%)
Aug 14, 2009 6.245 6.267 6.152 6.231 456,345 +0.01(+0.23%)
Aug 13, 2009 6.238 6.295 6.124 6.217 903,652 +0.02(+0.35%)
Aug 12, 2009 6.110 6.238 6.045 6.195 331,135 +0.09(+1.52%)
Aug 11, 2009 6.095 6.124 6.067 6.102 421,925 +0.15(+2.52%)
Aug 10, 2009 6.160 6.174 5.902 5.952 411,356 +0.00(+0.00%)
Aug 07, 2009 5.867 6.002 5.852 5.952 677,485 +0.12(+2.08%)
Aug 06, 2009 5.902 5.917 5.759 5.831 727,264 -0.14(-2.39%)
Aug 05, 2009 5.931 5.988 5.845 5.974 795,526 -0.14(-2.22%)
Aug 04, 2009 6.045 6.167 6.045 6.110 490,354 -0.24(-3.72%)
Aug 03, 2009 6.360 6.367 6.267 6.345 517,036 +0.05(+0.79%)
Jul 31, 2009 6.231 6.295 6.174 6.295 671,997 +0.00(+0.00%)
Jul 30, 2009 6.188 6.331 6.124 6.295 1,204,623 -0.03(-0.45%)
Jul 29, 2009 6.274 6.367 6.138 6.324 1,104,056 +0.18(+2.91%)
Jul 28, 2009 6.131 6.181 6.072 6.145 465,527 -0.05(-0.81%)
Jul 27, 2009 6.145 6.224 6.110 6.195 627,177 +0.19(+3.21%)
Jul 24, 2009 6.038 6.045 5.974 6.002 1,371 -0.04(-0.59%)
Jul 23, 2009 5.910 6.081 5.910 6.038 697,025 +0.06(+0.96%)
Jul 22, 2009 5.888 6.017 5.888 5.981 507,261 +0.05(+0.84%)
Jul 21, 2009 5.867 5.967 5.831 5.931 973,524 +0.16(+2.72%)
Jul 20, 2009 5.659 5.781 5.659 5.774 720,630 +0.11(+2.02%)
Jul 17, 2009 5.731 5.731 5.590 5.659 867,900 +0.11(+1.93%)
Jul 16, 2009 5.509 5.588 5.474 5.552 746,928 -0.08(-1.40%)
Jul 15, 2009 5.502 5.645 5.481 5.631 1,582,461 +0.06(+1.03%)
Jul 14, 2009 5.409 5.595 5.409 5.574 959,271 +0.21(+4.00%)
Jul 13, 2009 5.309 5.381 5.309 5.359 1,004,786 -0.12(-2.22%)
Jul 10, 2009 5.495 5.524 5.424 5.481 543,960 -0.13(-2.29%)
Jul 09, 2009 5.567 5.631 5.531 5.609 415,477 -0.07(-1.26%)
Jul 08, 2009 5.745 5.745 5.595 5.681 1,758,570 -0.16(-2.69%)
Jul 07, 2009 5.952 6.010 5.838 5.838 416,036 -0.39(-6.20%)
Jul 06, 2009 6.081 6.231 6.074 6.224 953,989 +0.19(+3.08%)
Jul 02, 2009 6.038 6.067 5.910 6.038 1,065,425 +0.00(+0.00%)
Jul 01, 2009 6.067 6.088 5.995 6.038 148,373 +0.01(+0.24%)
Jun 30, 2009 6.017 6.074 5.952 6.024 256,800 +0.01(+0.12%)
Jun 29, 2009 6.110 6.110 5.974 6.017 367,260 -0.18(-2.88%)
Jun 26, 2009 6.188 6.253 6.160 6.195 620,586 +0.03(+0.46%)
Jun 25, 2009 6.017 6.188 6.017 6.167 589,333 +0.31(+5.37%)
Jun 24, 2009 5.845 5.938 5.817 5.852 392,602 -0.01(-0.12%)
Jun 23, 2009 5.852 5.888 5.781 5.860 439,100 -0.04(-0.61%)
Jun 22, 2009 6.002 6.067 5.838 5.895 886,545 -0.21(-3.51%)
Jun 19, 2009 6.060 6.131 6.010 6.110 635,809 +0.11(+1.79%)
Jun 18, 2009 5.902 6.045 5.895 6.002 466,802 -0.02(-0.36%)
Jun 17, 2009 6.038 6.110 5.917 6.024 635,873 +0.08(+1.32%)
Jun 16, 2009 5.917 6.124 5.902 5.945 736,376 -0.45(-7.04%)
Jun 15, 2009 6.638 6.638 6.367 6.395 827,510 -0.31(-4.69%)
Jun 12, 2009 6.717 6.788 6.560 6.710 2,521,707 +0.22(+3.41%)
Jun 11, 2009 6.331 6.574 6.331 6.488 1,413,182 +0.27(+4.37%)
Jun 10, 2009 6.088 6.274 6.088 6.217 1,544,600 +0.32(+5.45%)
Jun 09, 2009 5.809 5.967 5.809 5.895 821,361 +0.07(+1.23%)
Jun 08, 2009 5.795 5.852 5.767 5.824 596,249 +0.12(+2.13%)
Jun 05, 2009 5.795 5.831 5.595 5.702 2,202,461 -0.10(-1.72%)
Jun 04, 2009 5.659 5.817 5.645 5.802 874,858 +0.34(+6.14%)
Jun 03, 2009 5.424 5.488 5.395 5.466 359,613 -0.06(-1.16%)
Jun 02, 2009 5.452 5.559 5.452 5.531 301,103 -0.08(-1.40%)
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.