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 31, 2017 4.680 4.680 4.594 4.657 366,886 -0.04(-0.83%)
May 30, 2017 4.711 4.723 4.672 4.696 379,638 -0.02(-0.49%)
May 26, 2017 4.664 4.719 4.664 4.719 169,155 +0.04(+0.83%)
May 25, 2017 4.680 4.688 4.649 4.680 270,143 -0.03(-0.66%)
May 24, 2017 4.711 4.711 4.680 4.711 150,974 +0.01(+0.17%)
May 23, 2017 4.711 4.723 4.688 4.703 159,524 -0.07(-1.47%)
May 22, 2017 4.742 4.773 4.727 4.773 119,036 +0.05(+0.99%)
May 19, 2017 4.727 4.742 4.711 4.727 284,568 +0.09(+2.01%)
May 18, 2017 4.594 4.657 4.571 4.633 363,911 -0.04(-0.83%)
May 17, 2017 4.719 4.719 4.649 4.672 411,243 -0.15(-3.06%)
May 16, 2017 4.843 4.851 4.789 4.820 204,240 -0.04(-0.80%)
May 15, 2017 4.828 4.867 4.828 4.859 242,797 +0.07(+1.46%)
May 12, 2017 4.797 4.797 4.781 4.789 171,285 +0.02(+0.33%)
May 11, 2017 4.797 4.797 4.758 4.773 379,371 -0.03(-0.65%)
May 10, 2017 4.797 4.828 4.758 4.804 540,141 -0.01(-0.16%)
May 09, 2017 4.835 4.843 4.804 4.812 172,786 -0.05(-1.12%)
May 08, 2017 4.851 4.882 4.832 4.867 185,103 +0.07(+1.46%)
May 05, 2017 4.812 4.812 4.766 4.797 267,075 +0.00(+0.00%)
May 04, 2017 4.773 4.797 4.773 4.797 133,259 +0.02(+0.33%)
May 03, 2017 4.766 4.797 4.719 4.781 280,793 +0.00(+0.00%)
May 02, 2017 4.742 4.789 4.742 4.781 769,963 +0.09(+1.82%)
May 01, 2017 4.711 4.719 4.673 4.696 254,249 +0.00(+0.00%)
Apr 28, 2017 4.696 4.711 4.672 4.696 351,274 -0.33(-6.65%)
Apr 27, 2017 4.999 5.069 4.968 5.030 437,754 +0.16(+3.35%)
Apr 26, 2017 4.874 4.898 4.859 4.867 123,543 -0.01(-0.16%)
Apr 25, 2017 4.859 4.898 4.843 4.874 189,044 +0.11(+2.28%)
Apr 24, 2017 4.766 4.789 4.734 4.766 212,842 -0.01(-0.16%)
Apr 21, 2017 4.766 4.804 4.766 4.773 183,733 +0.04(+0.82%)
Apr 20, 2017 4.719 4.750 4.719 4.734 225,955 +0.05(+1.16%)
Apr 19, 2017 4.696 4.703 4.657 4.680 204,014 +0.02(+0.33%)
Apr 18, 2017 4.664 4.670 4.602 4.664 252,150 +0.01(+0.17%)
Apr 17, 2017 4.657 4.672 4.649 4.657 255,326 +0.10(+2.22%)
Apr 13, 2017 4.587 4.602 4.548 4.556 201,851 -0.08(-1.68%)
Apr 12, 2017 4.649 4.649 4.602 4.633 119,446 -0.04(-0.83%)
Apr 11, 2017 4.664 4.688 4.633 4.672 188,058 +0.02(+0.33%)
Apr 10, 2017 4.626 4.672 4.626 4.657 94,327 +0.00(+0.00%)
Apr 07, 2017 4.688 4.688 4.633 4.657 253,908 +0.06(+1.35%)
Apr 06, 2017 4.602 4.602 4.556 4.594 493,862 -0.09(-1.99%)
Apr 05, 2017 4.750 4.750 4.680 4.688 187,041 -0.06(-1.31%)
Apr 04, 2017 4.758 4.766 4.738 4.750 307,059 -0.10(-2.08%)
Apr 03, 2017 4.859 4.859 4.804 4.851 128,568 -0.02(-0.48%)
Mar 31, 2017 4.867 4.890 4.863 4.874 167,051 -0.06(-1.26%)
Mar 30, 2017 4.921 4.944 4.921 4.937 303,737 -0.03(-0.63%)
Mar 29, 2017 4.968 4.991 4.952 4.968 211,013 -0.02(-0.49%)
Mar 28, 2017 4.892 4.992 4.877 4.992 152,227 +0.11(+2.19%)
Mar 27, 2017 4.854 4.892 4.823 4.885 182,325 -0.08(-1.69%)
Mar 24, 2017 4.931 4.984 4.931 4.969 154,575 +0.08(+1.56%)
Mar 23, 2017 4.892 4.931 4.877 4.892 155,384 -0.02(-0.47%)
Mar 22, 2017 4.908 4.938 4.846 4.915 205,924 -0.05(-0.93%)
Mar 21, 2017 5.091 5.099 4.954 4.961 179,310 -0.12(-2.41%)
Mar 20, 2017 5.107 5.137 5.084 5.084 115,769 -0.04(-0.75%)
Mar 17, 2017 5.130 5.137 5.084 5.122 314,394 +0.03(+0.60%)
Mar 16, 2017 5.107 5.130 5.061 5.091 186,651 +0.02(+0.30%)
Mar 15, 2017 5.038 5.076 5.030 5.076 112,222 +0.05(+1.07%)
Mar 14, 2017 5.046 5.046 5.000 5.023 122,869 -0.06(-1.20%)
Mar 13, 2017 5.061 5.091 5.053 5.084 109,305 +0.00(+0.00%)
Mar 10, 2017 5.122 5.122 5.057 5.084 143,179 +0.12(+2.47%)
Mar 09, 2017 4.938 4.961 4.931 4.961 90,170 +0.05(+0.93%)
Mar 08, 2017 4.931 4.969 4.908 4.915 150,252 -0.07(-1.38%)
Mar 07, 2017 4.954 4.992 4.954 4.984 94,377 +0.00(+0.00%)
Mar 06, 2017 5.023 5.023 4.977 4.984 137,324 -0.05(-1.06%)
Mar 03, 2017 5.030 5.068 5.030 5.038 149,714 +0.02(+0.30%)
Mar 02, 2017 5.076 5.076 5.007 5.023 145,708 -0.06(-1.20%)
Mar 01, 2017 5.061 5.099 5.046 5.084 749,205 +0.11(+2.31%)
Feb 28, 2017 4.954 4.984 4.954 4.969 101,179 +0.02(+0.31%)
Feb 27, 2017 4.938 4.954 4.915 4.954 74,117 -0.02(-0.46%)
Feb 24, 2017 4.977 4.984 4.946 4.977 88,421 -0.03(-0.61%)
Feb 23, 2017 4.984 5.019 4.984 5.007 188,580 -0.08(-1.65%)
Feb 22, 2017 5.061 5.091 5.053 5.091 162,394 -0.05(-0.89%)
Feb 21, 2017 5.114 5.145 5.084 5.137 374,171 +0.06(+1.21%)
Feb 17, 2017 5.076 5.076 5.076 0 -0.05(-1.04%)
Feb 16, 2017 5.107 5.153 5.107 5.130 145,887 +0.00(+0.00%)
Feb 15, 2017 5.099 5.137 5.092 5.130 202,499 +0.02(+0.45%)
Feb 14, 2017 5.053 5.122 5.053 5.107 2,429,228 -0.07(-1.33%)
Feb 13, 2017 5.122 5.206 5.099 5.176 1,588,753 +0.05(+0.90%)
Feb 10, 2017 5.114 5.130 5.099 5.130 95,849 +0.02(+0.30%)
Feb 09, 2017 5.076 5.122 5.053 5.114 159,347 +0.04(+0.75%)
Feb 08, 2017 5.061 5.076 5.038 5.076 112,165 +0.02(+0.45%)
Feb 07, 2017 5.061 5.068 5.023 5.053 102,700 +0.00(+0.00%)
Feb 06, 2017 5.015 5.061 5.000 5.053 203,223 +0.00(+0.00%)
Feb 03, 2017 5.007 5.061 4.992 5.053 310,879 +0.07(+1.38%)
Feb 02, 2017 4.931 4.984 4.877 4.984 812,020 +0.12(+2.52%)
Feb 01, 2017 4.900 4.900 4.854 4.862 792,142 +0.13(+2.75%)
Jan 31, 2017 4.755 4.785 4.701 4.732 179,218 -0.02(-0.32%)
Jan 30, 2017 4.770 4.770 4.693 4.747 331,222 -0.03(-0.64%)
Jan 27, 2017 4.846 4.846 4.778 4.778 86,415 -0.15(-2.95%)
Jan 26, 2017 4.931 4.938 4.892 4.923 156,323 +0.16(+3.38%)
Jan 25, 2017 4.709 4.770 4.693 4.762 203,036 +0.06(+1.30%)
Jan 24, 2017 4.655 4.701 4.624 4.701 193,807 +0.03(+0.66%)
Jan 23, 2017 4.655 4.670 4.634 4.670 54,613 +0.02(+0.33%)
Jan 20, 2017 4.655 4.670 4.632 4.655 68,990 +0.02(+0.50%)
Jan 19, 2017 4.647 4.655 4.609 4.632 126,903 +0.00(+0.00%)
Jan 18, 2017 4.601 4.636 4.594 4.632 124,724 +0.07(+1.51%)
Jan 17, 2017 4.601 4.632 4.548 4.563 222,135 -0.10(-2.13%)
Jan 13, 2017 4.663 4.663 4.663 0 +0.04(+0.83%)
Jan 12, 2017 4.624 4.632 4.578 4.624 118,756 +0.01(+0.17%)
Jan 11, 2017 4.578 4.629 4.578 4.617 131,997 +0.06(+1.34%)
Jan 10, 2017 4.548 4.578 4.540 4.556 110,478 -0.02(-0.34%)
Jan 09, 2017 4.617 4.617 4.571 4.571 141,282 -0.05(-1.16%)
Jan 06, 2017 4.624 4.637 4.601 4.624 199,141 -0.03(-0.66%)
Jan 05, 2017 4.617 4.663 4.590 4.655 242,373 +0.01(+0.16%)
Jan 04, 2017 4.609 4.655 4.601 4.647 235,399 +0.10(+2.19%)
Jan 03, 2017 4.563 4.594 4.479 4.548 646,387 +0.03(+0.68%)
Dec 30, 2016 4.517 4.517 4.517 0 +0.02(+0.51%)
Dec 29, 2016 4.494 4.517 4.464 4.494 183,242 -0.05(-1.18%)
Dec 28, 2016 4.578 4.586 4.533 4.548 167,708 -0.06(-1.33%)
Dec 27, 2016 4.601 4.617 4.586 4.609 172,175 -0.05(-0.99%)
Dec 23, 2016 4.655 4.655 4.655 0 +0.02(+0.33%)
Dec 22, 2016 4.655 4.655 4.628 4.640 182,205 -0.04(-0.82%)
Dec 21, 2016 4.670 4.686 4.647 4.678 213,395 -0.07(-1.45%)
Dec 20, 2016 4.724 4.762 4.702 4.747 297,616 -0.02(-0.32%)
Dec 19, 2016 4.785 4.785 4.747 4.762 157,672 -0.03(-0.64%)
Dec 16, 2016 4.854 4.854 4.778 4.793 235,832 -0.12(-2.49%)
Dec 15, 2016 4.892 4.931 4.869 4.915 318,717 -0.06(-1.23%)
Dec 14, 2016 4.977 5.030 4.931 4.977 340,470 +0.04(+0.78%)
Dec 13, 2016 4.923 4.942 4.885 4.938 257,338 +0.02(+0.47%)
Dec 12, 2016 5.038 5.038 4.900 4.915 308,451 -0.24(-4.61%)
Dec 09, 2016 5.145 5.183 5.114 5.153 389,005 +0.19(+3.86%)
Dec 08, 2016 4.923 4.977 4.915 4.961 314,026 +0.18(+3.85%)
Dec 07, 2016 4.747 4.785 4.724 4.778 141,261 +0.08(+1.63%)
Dec 06, 2016 4.663 4.709 4.655 4.701 199,785 +0.11(+2.33%)
Dec 05, 2016 4.594 4.601 4.525 4.594 368,383 +0.08(+1.70%)
Dec 02, 2016 4.510 4.540 4.502 4.517 879,794 +0.18(+4.24%)
Dec 01, 2016 4.326 4.364 4.307 4.333 173,228 +0.15(+3.47%)
Nov 30, 2016 4.173 4.203 4.173 4.188 272,798 +0.10(+2.43%)
Nov 29, 2016 4.096 4.119 4.073 4.088 210,361 -0.03(-0.74%)
Nov 28, 2016 4.150 4.165 4.111 4.119 185,518 +0.02(+0.37%)
Nov 25, 2016 4.111 4.119 4.088 4.104 188,441 -0.09(-2.19%)
Nov 23, 2016 4.196 4.196 4.196 0 +0.07(+1.67%)
Nov 22, 2016 4.127 4.134 4.096 4.127 178,689 -0.02(-0.37%)
Nov 21, 2016 4.119 4.142 4.111 4.142 114,535 +0.03(+0.74%)
Nov 18, 2016 4.111 4.111 4.088 4.111 137,962 -0.07(-1.65%)
Nov 17, 2016 4.134 4.180 4.119 4.180 122,569 +0.07(+1.68%)
Nov 16, 2016 4.142 4.142 4.104 4.111 151,221 -0.09(-2.19%)
Nov 15, 2016 4.173 4.203 4.150 4.203 336,207 +0.01(+0.18%)
Nov 14, 2016 4.142 4.203 4.134 4.196 261,166 +0.15(+3.79%)
Nov 11, 2016 4.004 4.043 3.989 4.043 185,569 +0.12(+3.12%)
Nov 10, 2016 3.866 3.920 3.836 3.920 464,240 +0.17(+4.49%)
Nov 09, 2016 3.721 3.775 3.706 3.752 220,226 +0.00(+0.00%)
Nov 08, 2016 3.736 3.782 3.713 3.752 171,710 -0.02(-0.41%)
Nov 07, 2016 3.744 3.767 3.729 3.767 149,841 +0.05(+1.44%)
Nov 04, 2016 3.713 3.729 3.698 3.713 131,368 -0.02(-0.61%)
Nov 03, 2016 3.790 3.790 3.736 3.736 130,054 -0.03(-0.81%)
Nov 02, 2016 3.759 3.790 3.744 3.767 212,978 -0.02(-0.61%)
Nov 01, 2016 3.775 3.805 3.767 3.790 475,176 -0.02(-0.60%)
Oct 31, 2016 3.798 3.813 3.775 3.813 173,493 +0.04(+1.01%)
Oct 28, 2016 3.798 3.805 3.759 3.775 165,080 +0.02(+0.41%)
Oct 27, 2016 3.767 3.805 3.736 3.759 313,359 +0.18(+4.91%)
Oct 26, 2016 3.568 3.591 3.553 3.583 136,029 +0.00(+0.00%)
Oct 25, 2016 3.575 3.591 3.575 3.583 118,423 +0.02(+0.65%)
Oct 24, 2016 3.560 3.568 3.537 3.560 99,335 +0.01(+0.22%)
Oct 21, 2016 3.545 3.560 3.530 3.553 259,387 -0.04(-1.07%)
Oct 20, 2016 3.591 3.606 3.575 3.591 179,876 +0.09(+2.63%)
Oct 19, 2016 3.491 3.522 3.491 3.499 123,935 +0.07(+2.01%)
Oct 18, 2016 3.399 3.430 3.399 3.430 184,656 +0.08(+2.52%)
Oct 17, 2016 3.353 3.370 3.346 3.346 147,163 -0.01(-0.23%)
Oct 14, 2016 3.361 3.376 3.330 3.353 178,561 +0.05(+1.39%)
Oct 13, 2016 3.338 3.338 3.285 3.308 359,930 -0.09(-2.70%)
Oct 12, 2016 3.361 3.407 3.361 3.399 244,957 +0.02(+0.45%)
Oct 11, 2016 3.422 3.422 3.353 3.384 316,289 -0.08(-2.43%)
Oct 10, 2016 3.461 3.484 3.445 3.468 256,229 +0.02(+0.44%)
Oct 07, 2016 3.445 3.453 3.399 3.453 787,818 -0.04(-1.10%)
Oct 06, 2016 3.476 3.491 3.461 3.491 1,386,388 +0.00(+0.00%)
Oct 05, 2016 3.453 3.491 3.438 3.491 187,299 +0.06(+1.79%)
Oct 04, 2016 3.453 3.468 3.415 3.430 136,204 -0.04(-1.10%)
Oct 03, 2016 3.399 3.468 3.399 3.468 188,425 +0.06(+1.80%)
Sep 30, 2016 3.338 3.415 3.338 3.407 316,494 +0.06(+1.83%)
Sep 29, 2016 3.369 3.415 3.338 3.346 528,965 -0.01(-0.23%)
Sep 28, 2016 3.338 3.392 3.315 3.353 108,313 -0.02(-0.49%)
Sep 27, 2016 3.370 3.377 3.340 3.370 144,751 -0.04(-1.10%)
Sep 26, 2016 3.385 3.408 3.362 3.408 268,795 -0.05(-1.31%)
Sep 23, 2016 3.453 3.453 3.419 3.453 275,517 -0.14(-3.97%)
Sep 22, 2016 3.588 3.596 3.566 3.596 154,165 +0.07(+1.92%)
Sep 21, 2016 3.490 3.543 3.483 3.528 331,001 +0.17(+4.92%)
Sep 20, 2016 3.408 3.408 3.347 3.362 125,538 +0.01(+0.22%)
Sep 19, 2016 3.377 3.393 3.347 3.355 119,937 +0.00(+0.00%)
Sep 16, 2016 3.362 3.370 3.332 3.355 130,498 -0.05(-1.55%)
Sep 15, 2016 3.355 3.419 3.355 3.408 134,487 +0.02(+0.67%)
Sep 14, 2016 3.400 3.430 3.385 3.385 107,833 -0.05(-1.32%)
Sep 13, 2016 3.475 3.490 3.411 3.430 190,709 -0.13(-3.59%)
Sep 12, 2016 3.513 3.566 3.505 3.558 261,198 +0.05(+1.28%)
Sep 09, 2016 3.535 3.535 3.498 3.513 326,486 -0.02(-0.43%)
Sep 08, 2016 3.513 3.543 3.505 3.528 206,510 +0.02(+0.43%)
Sep 07, 2016 3.490 3.520 3.483 3.513 150,909 +0.02(+0.65%)
Sep 06, 2016 3.505 3.513 3.475 3.490 159,258 -0.11(-2.93%)
Sep 02, 2016 3.596 3.596 3.596 3.596 220,414 +0.05(+1.27%)
Sep 01, 2016 3.633 3.633 3.528 3.550 340,043 +0.03(+0.85%)
Aug 31, 2016 3.505 3.520 3.468 3.520 273,080 +0.06(+1.74%)
Aug 30, 2016 3.453 3.460 3.408 3.460 403,982 +0.05(+1.32%)
Aug 29, 2016 3.400 3.423 3.400 3.415 360,095 +0.04(+1.11%)
Aug 26, 2016 3.400 3.408 3.347 3.377 232,820 -0.04(-1.10%)
Aug 25, 2016 3.393 3.415 3.393 3.415 129,108 +0.02(+0.67%)
Aug 24, 2016 3.408 3.408 3.377 3.393 86,529 +0.02(+0.45%)
Aug 23, 2016 3.370 3.400 3.362 3.377 180,835 -0.03(-0.88%)
Aug 22, 2016 3.385 3.408 3.370 3.408 158,830 +0.00(+0.00%)
Aug 19, 2016 3.385 3.408 3.381 3.408 122,027 +0.02(+0.67%)
Aug 18, 2016 3.362 3.400 3.362 3.385 202,124 -0.04(-1.10%)
Aug 17, 2016 3.423 3.430 3.400 3.423 164,655 +0.05(+1.34%)
Aug 16, 2016 3.370 3.385 3.340 3.377 293,101 -0.04(-1.10%)
Aug 15, 2016 3.377 3.423 3.377 3.415 335,881 +0.02(+0.44%)
Aug 12, 2016 3.408 3.408 3.377 3.400 216,739 +0.00(+0.00%)
Aug 11, 2016 3.400 3.415 3.385 3.400 236,411 +0.02(+0.67%)
Aug 10, 2016 3.408 3.415 3.370 3.377 219,581 -0.08(-2.39%)
Aug 09, 2016 3.445 3.479 3.445 3.460 354,641 +0.04(+1.10%)
Aug 08, 2016 3.423 3.445 3.400 3.423 431,259 +0.08(+2.25%)
Aug 05, 2016 3.347 3.362 3.317 3.347 461,326 +0.11(+3.49%)
Aug 04, 2016 3.265 3.272 3.212 3.235 606,296 +0.17(+5.39%)
Aug 03, 2016 3.039 3.077 3.016 3.069 768,169 -0.08(-2.39%)
Aug 02, 2016 3.189 3.197 3.133 3.144 953,562 -0.08(-2.56%)
Aug 01, 2016 3.227 3.257 3.193 3.227 694,498 -0.14(-4.03%)
Jul 29, 2016 3.362 3.400 3.348 3.362 1,012,860 +0.08(+2.52%)
Jul 28, 2016 3.054 3.355 3.054 3.280 1,517,125 +0.27(+9.00%)
Jul 27, 2016 3.016 3.016 2.994 3.009 389,921 +0.02(+0.76%)
Jul 26, 2016 2.971 2.986 2.949 2.986 427,455 -0.02(-0.50%)
Jul 25, 2016 3.016 3.016 2.979 3.001 365,133 -0.01(-0.25%)
Jul 22, 2016 3.001 3.031 3.001 3.009 381,975 -0.02(-0.50%)
Jul 21, 2016 3.039 3.069 3.024 3.024 575,560 +0.05(+1.77%)
Jul 20, 2016 2.986 2.986 2.956 2.971 350,829 -0.03(-1.00%)
Jul 19, 2016 2.994 3.016 2.994 3.001 614,878 -0.02(-0.75%)
Jul 18, 2016 2.986 3.024 2.971 3.024 794,701 +0.05(+1.52%)
Jul 15, 2016 2.971 3.031 2.971 2.979 1,037,378 +0.11(+3.66%)
Jul 14, 2016 2.858 2.892 2.843 2.873 908,724 +0.02(+0.53%)
Jul 13, 2016 2.858 2.866 2.836 2.858 928,809 +0.00(+0.00%)
Jul 12, 2016 2.836 2.858 2.828 2.858 1,125,995 +0.07(+2.43%)
Jul 11, 2016 2.753 2.791 2.746 2.791 729,963 +0.17(+6.30%)
Jul 08, 2016 2.603 2.643 2.588 2.625 1,406,312 +0.04(+1.45%)
Jul 07, 2016 2.618 2.618 2.573 2.588 990,371 +0.00(+0.00%)
Jul 06, 2016 2.573 2.595 2.542 2.588 1,316,655 -0.05(-1.99%)
Jul 05, 2016 2.678 2.685 2.633 2.640 1,016,290 -0.07(-2.50%)
Jul 01, 2016 2.700 2.708 2.708 2.708 1,263,729 +0.07(+2.56%)
Jun 30, 2016 2.633 2.685 2.614 2.640 974,606 -0.02(-0.85%)
Jun 29, 2016 2.588 2.678 2.625 2.663 9,235,063 +0.08(+2.91%)
Jun 28, 2016 2.610 2.610 2.503 2.588 11,513,110 +0.02(+0.58%)
Jun 27, 2016 2.625 2.625 2.531 2.573 1,745,047 -0.26(-9.04%)
Jun 24, 2016 2.828 2.881 2.783 2.828 987,209 -0.27(-8.74%)
Jun 23, 2016 3.077 3.107 3.069 3.099 403,353 +0.13(+4.30%)
Jun 22, 2016 2.994 3.016 2.971 2.971 332,963 -0.02(-0.50%)
Jun 21, 2016 2.994 3.016 2.964 2.986 377,721 +0.04(+1.28%)
Jun 20, 2016 2.949 2.986 2.934 2.949 527,079 +0.08(+2.89%)
Jun 17, 2016 2.836 2.873 2.821 2.866 395,713 +0.02(+0.79%)
Jun 16, 2016 2.821 2.851 2.776 2.843 991,356 -0.01(-0.26%)
Jun 15, 2016 2.858 2.881 2.843 2.851 650,591 +0.04(+1.34%)
Jun 14, 2016 2.821 2.836 2.798 2.813 1,153,957 -0.05(-1.84%)
Jun 13, 2016 2.919 2.919 2.866 2.866 696,897 -0.09(-3.05%)
Jun 10, 2016 2.986 2.986 2.934 2.956 462,314 -0.08(-2.48%)
Jun 09, 2016 3.039 3.039 3.016 3.031 550,179 -0.07(-2.18%)
Jun 08, 2016 3.099 3.107 3.077 3.099 439,597 +0.04(+1.23%)
Jun 07, 2016 3.084 3.092 3.050 3.062 640,120 -0.01(-0.25%)
Jun 06, 2016 3.077 3.099 3.069 3.069 542,024 -0.02(-0.73%)
Jun 03, 2016 3.092 3.099 3.077 3.092 405,092 +0.00(+0.00%)
Jun 02, 2016 3.092 3.107 3.069 3.092 374,824 -0.08(-2.61%)
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.