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

Nomura Holdings Inc ADR (NY: NMR )

6.270 +0.080 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2022 3.714 3.723 3.657 3.676 840,957 -0.04(-1.01%)
May 27, 2022 3.714 3.723 3.695 3.714 607,484 +0.03(+0.77%)
May 26, 2022 3.639 3.709 3.620 3.686 1,142,784 +0.07(+1.82%)
May 25, 2022 3.592 3.629 3.582 3.620 692,017 +0.00(+0.00%)
May 24, 2022 3.601 3.620 3.563 3.620 1,213,533 +0.00(+0.00%)
May 23, 2022 3.601 3.634 3.582 3.620 1,151,108 +0.07(+1.85%)
May 20, 2022 3.535 3.563 3.521 3.554 889,112 +0.05(+1.34%)
May 19, 2022 3.432 3.516 3.432 3.507 1,194,835 +0.08(+2.19%)
May 18, 2022 3.479 3.479 3.413 3.432 1,343,463 -0.05(-1.35%)
May 17, 2022 3.488 3.488 3.451 3.479 1,391,130 +0.02(+0.54%)
May 16, 2022 3.469 3.488 3.432 3.460 1,072,436 -0.04(-1.08%)
May 13, 2022 3.432 3.516 3.422 3.498 1,180,110 +0.10(+3.05%)
May 12, 2022 3.385 3.420 3.357 3.394 1,133,784 +0.02(+0.56%)
May 11, 2022 3.413 3.432 3.366 3.375 1,245,072 -0.08(-2.18%)
May 10, 2022 3.460 3.502 3.404 3.451 2,469,164 +0.01(+0.27%)
May 09, 2022 3.488 3.507 3.441 3.441 1,265,771 -0.09(-2.66%)
May 06, 2022 3.545 3.545 3.498 3.535 1,400,903 -0.02(-0.53%)
May 05, 2022 3.639 3.657 3.545 3.554 1,821,342 -0.13(-3.57%)
May 04, 2022 3.610 3.686 3.587 3.686 1,343,449 +0.07(+1.82%)
May 03, 2022 3.563 3.629 3.554 3.620 1,299,969 +0.07(+1.85%)
May 02, 2022 3.563 3.596 3.526 3.554 1,340,621 +0.00(+0.00%)
Apr 29, 2022 3.610 3.648 3.554 3.554 1,162,976 -0.05(-1.31%)
Apr 28, 2022 3.582 3.629 3.545 3.601 1,971,668 +0.11(+3.23%)
Apr 27, 2022 3.488 3.516 3.455 3.488 1,673,790 -0.04(-1.07%)
Apr 26, 2022 3.723 3.723 3.498 3.526 2,263,856 -0.16(-4.34%)
Apr 25, 2022 3.667 3.700 3.648 3.686 1,481,223 +0.01(+0.26%)
Apr 22, 2022 3.723 3.742 3.667 3.676 2,025,684 -0.03(-0.76%)
Apr 21, 2022 3.770 3.798 3.681 3.704 1,212,016 -0.03(-0.76%)
Apr 20, 2022 3.733 3.780 3.728 3.733 1,319,105 +0.04(+1.02%)
Apr 19, 2022 3.723 3.742 3.676 3.695 2,035,939 +0.00(+0.00%)
Apr 18, 2022 3.704 3.733 3.695 3.695 1,454,358 +0.02(+0.51%)
Apr 14, 2022 3.704 3.742 3.676 3.676 1,103,450 -0.02(-0.51%)
Apr 13, 2022 3.761 3.761 3.643 3.695 2,178,339 -0.08(-2.24%)
Apr 12, 2022 3.808 3.864 3.761 3.780 2,132,755 -0.01(-0.25%)
Apr 11, 2022 3.836 3.869 3.789 3.789 2,596,119 -0.04(-0.98%)
Apr 08, 2022 3.827 3.888 3.827 3.827 2,187,953 -0.02(-0.49%)
Apr 07, 2022 3.836 3.860 3.808 3.845 1,861,845 +0.00(+0.00%)
Apr 06, 2022 3.893 3.893 3.817 3.845 1,099,416 -0.09(-2.39%)
Apr 05, 2022 3.996 4.000 3.911 3.940 1,597,418 -0.08(-2.10%)
Apr 04, 2022 4.024 4.043 3.982 4.024 1,247,888 +0.02(+0.47%)
Apr 01, 2022 3.996 4.015 3.958 4.005 1,122,562 +0.04(+0.95%)
Mar 31, 2022 4.052 4.052 3.968 3.968 797,471 -0.15(-3.65%)
Mar 30, 2022 4.203 4.207 4.109 4.118 367,845 -0.01(-0.27%)
Mar 29, 2022 4.157 4.166 4.083 4.129 677,601 +0.05(+1.12%)
Mar 28, 2022 4.074 4.083 4.028 4.083 468,891 -0.06(-1.33%)
Mar 25, 2022 4.129 4.157 4.120 4.138 462,949 +0.01(+0.22%)
Mar 24, 2022 4.111 4.134 4.065 4.129 940,645 +0.01(+0.22%)
Mar 23, 2022 4.093 4.148 4.070 4.120 1,055,618 +0.03(+0.67%)
Mar 22, 2022 4.111 4.157 4.093 4.093 967,924 +0.04(+0.91%)
Mar 21, 2022 4.065 4.083 4.038 4.056 1,219,666 -0.02(-0.45%)
Mar 18, 2022 4.038 4.075 4.024 4.074 1,964,688 -0.01(-0.22%)
Mar 17, 2022 4.056 4.093 4.038 4.083 1,023,491 +0.05(+1.14%)
Mar 16, 2022 4.001 4.060 3.996 4.038 1,380,491 +0.07(+1.85%)
Mar 15, 2022 3.909 3.970 3.909 3.964 989,568 +0.08(+2.13%)
Mar 14, 2022 3.891 3.926 3.872 3.882 1,077,036 +0.07(+1.93%)
Mar 11, 2022 3.882 3.891 3.808 3.808 1,291,826 -0.05(-1.19%)
Mar 10, 2022 3.863 3.891 3.836 3.854 1,617,680 -0.02(-0.47%)
Mar 09, 2022 3.845 3.900 3.826 3.872 2,235,432 +0.08(+2.18%)
Mar 08, 2022 3.845 3.863 3.753 3.790 2,512,799 -0.07(-1.90%)
Mar 07, 2022 3.918 3.927 3.849 3.863 1,204,396 -0.16(-3.88%)
Mar 04, 2022 4.010 4.038 3.987 4.019 993,142 -0.06(-1.57%)
Mar 03, 2022 4.111 4.129 4.056 4.083 758,166 -0.03(-0.67%)
Mar 02, 2022 4.083 4.129 4.065 4.111 727,893 +0.07(+1.82%)
Mar 01, 2022 4.166 4.194 4.024 4.038 1,556,094 -0.17(-3.93%)
Feb 28, 2022 4.184 4.230 4.161 4.203 939,809 -0.04(-0.87%)
Feb 25, 2022 4.203 4.253 4.212 4.239 1,189,288 +0.06(+1.32%)
Feb 24, 2022 4.175 4.194 4.111 4.184 1,629,348 -0.07(-1.72%)
Feb 23, 2022 4.322 4.336 4.249 4.258 686,978 -0.04(-0.85%)
Feb 22, 2022 4.285 4.331 4.267 4.294 786,965 -0.02(-0.43%)
Feb 18, 2022 4.313 0 -0.01(-0.21%)
Feb 17, 2022 4.368 4.386 4.313 4.322 1,802,587 -0.08(-1.88%)
Feb 16, 2022 4.368 4.405 4.359 4.405 949,158 +0.03(+0.63%)
Feb 15, 2022 4.359 4.405 4.350 4.377 829,855 +0.02(+0.42%)
Feb 14, 2022 4.304 4.377 4.304 4.359 1,190,880 +0.06(+1.50%)
Feb 11, 2022 4.386 4.395 4.285 4.294 1,375,555 -0.09(-2.09%)
Feb 10, 2022 4.368 4.405 4.336 4.386 1,176,062 -0.03(-0.62%)
Feb 09, 2022 4.405 4.423 4.386 4.414 1,137,747 -0.06(-1.23%)
Feb 08, 2022 4.405 4.469 4.405 4.469 957,933 +0.11(+2.53%)
Feb 07, 2022 4.350 4.386 4.317 4.359 1,671,845 +0.03(+0.64%)
Feb 04, 2022 4.294 4.350 4.294 4.331 1,505,796 +0.05(+1.07%)
Feb 03, 2022 4.322 4.285 1,846,417 -0.08(-1.89%)
Feb 02, 2022 4.267 4.368 4.258 4.368 1,319,684 +0.19(+4.62%)
Feb 01, 2022 4.019 4.175 4.019 4.175 1,211,578 +0.10(+2.48%)
Jan 31, 2022 3.982 4.074 4.074 1,068,317 +0.04(+0.91%)
Jan 28, 2022 4.038 4.038 3.978 4.038 1,166,448 -0.01(-0.23%)
Jan 27, 2022 4.083 4.111 4.028 4.047 1,069,794 -0.01(-0.23%)
Jan 26, 2022 4.138 4.138 4.038 4.056 1,097,488 -0.09(-2.21%)
Jan 25, 2022 4.056 4.157 4.019 4.148 2,128,699 +0.06(+1.57%)
Jan 24, 2022 4.056 4.102 4.015 4.083 1,097,587 -0.05(-1.11%)
Jan 21, 2022 4.093 4.166 4.093 4.129 1,458,251 +0.07(+1.81%)
Jan 20, 2022 4.102 4.129 4.047 4.056 909,212 -0.02(-0.45%)
Jan 19, 2022 4.138 4.157 4.065 4.074 684,615 -0.13(-3.06%)
Jan 18, 2022 4.258 4.258 4.184 4.203 942,055 -0.10(-2.35%)
Jan 14, 2022 4.304 0 -0.01(-0.21%)
Jan 13, 2022 4.313 4.359 4.294 4.313 1,147,316 +0.02(+0.43%)
Jan 12, 2022 4.267 4.304 4.253 4.294 523,291 +0.03(+0.65%)
Jan 11, 2022 4.194 4.276 4.194 4.267 864,270 +0.10(+2.42%)
Jan 10, 2022 4.157 4.184 4.129 4.166 1,450,431 -0.01(-0.22%)
Jan 07, 2022 4.148 4.184 4.132 4.175 751,978 +0.02(+0.44%)
Jan 06, 2022 4.148 4.175 4.120 4.157 662,486 +0.01(+0.22%)
Jan 05, 2022 4.120 4.194 4.102 4.148 693,060 +0.02(+0.44%)
Jan 04, 2022 4.083 4.138 4.065 4.129 1,577,426 +0.06(+1.58%)
Jan 03, 2022 3.969 4.065 3.969 4.065 1,252,351 +0.09(+2.31%)
Dec 31, 2021 3.973 4.001 3.964 3.973 780,601 +0.00(+0.00%)
Dec 30, 2021 3.973 4.010 3.973 3.973 549,018 -0.04(-0.92%)
Dec 29, 2021 4.047 4.047 3.982 4.010 317,041 +0.00(+0.00%)
Dec 28, 2021 4.010 4.019 3.982 4.010 569,545 -0.01(-0.23%)
Dec 27, 2021 4.019 4.047 4.010 4.019 1,149,282 -0.05(-1.13%)
Dec 23, 2021 4.028 4.065 4.018 4.065 648,362 +0.00(+0.00%)
Dec 22, 2021 3.992 4.065 3.992 4.065 661,983 +0.03(+0.68%)
Dec 21, 2021 3.992 4.088 3.992 4.038 1,380,844 +0.06(+1.38%)
Dec 20, 2021 4.019 4.019 3.909 3.982 897,563 -0.17(-4.19%)
Dec 17, 2021 4.148 4.184 4.134 4.157 1,482,440 -0.02(-0.44%)
Dec 16, 2021 4.166 4.175 4.138 4.175 1,060,771 +0.02(+0.44%)
Dec 15, 2021 4.111 4.166 4.093 4.157 1,045,291 +0.09(+2.26%)
Dec 14, 2021 4.010 4.074 4.010 4.065 1,349,895 +0.02(+0.45%)
Dec 13, 2021 4.074 4.083 4.024 4.047 934,146 -0.06(-1.56%)
Dec 10, 2021 4.093 4.111 4.060 4.111 926,604 +0.05(+1.13%)
Dec 09, 2021 4.074 4.093 4.047 4.065 851,377 +0.01(+0.23%)
Dec 08, 2021 4.056 4.065 4.019 4.056 684,191 -0.03(-0.67%)
Dec 07, 2021 4.038 4.083 4.019 4.083 1,598,475 +0.10(+2.53%)
Dec 06, 2021 3.937 3.982 3.927 3.982 1,017,632 +0.08(+2.12%)
Dec 03, 2021 3.946 3.946 3.872 3.900 1,065,454 -0.02(-0.47%)
Dec 02, 2021 3.799 3.918 3.799 3.918 1,326,475 +0.11(+2.89%)
Dec 01, 2021 3.882 3.882 3.792 3.808 1,651,007 -0.02(-0.48%)
Nov 30, 2021 3.808 3.836 3.799 3.826 2,543,468 +0.02(+0.48%)
Nov 29, 2021 3.863 3.863 3.790 3.808 1,624,143 -0.06(-1.66%)
Nov 26, 2021 3.882 3.891 3.826 3.872 1,321,072 -0.04(-0.94%)
Nov 24, 2021 3.937 3.964 3.900 3.909 1,306,742 -0.06(-1.62%)
Nov 23, 2021 3.937 3.982 3.927 3.973 1,302,949 +0.04(+0.93%)
Nov 22, 2021 3.918 3.964 3.914 3.937 1,064,888 +0.04(+0.94%)
Nov 19, 2021 3.891 3.909 3.863 3.900 1,457,231 -0.05(-1.16%)
Nov 18, 2021 3.918 3.937 3.927 3.946 1,341,486 +0.05(+1.18%)
Nov 17, 2021 3.955 3.964 3.882 3.900 1,979,513 -0.12(-2.97%)
Nov 16, 2021 4.038 4.065 4.001 4.019 1,839,355 -0.04(-0.90%)
Nov 15, 2021 4.047 4.074 4.019 4.056 1,377,068 +0.04(+0.91%)
Nov 12, 2021 4.019 4.047 4.001 4.019 1,967,031 -0.01(-0.23%)
Nov 11, 2021 4.019 4.038 4.001 4.028 2,345,144 -0.01(-0.23%)
Nov 10, 2021 4.047 4.038 1,476,291 -0.01(-0.23%)
Nov 09, 2021 4.129 4.129 4.038 4.047 1,449,111 -0.09(-2.22%)
Nov 08, 2021 4.093 4.138 4.093 4.138 961,546 +0.02(+0.45%)
Nov 05, 2021 4.120 4.157 4.111 4.120 818,219 +0.00(+0.00%)
Nov 04, 2021 4.120 4.129 4.074 4.120 827,010 +0.04(+0.90%)
Nov 03, 2021 4.056 4.083 4.019 4.083 761,235 +0.05(+1.14%)
Nov 02, 2021 4.111 4.120 4.038 4.038 667,027 -0.07(-1.79%)
Nov 01, 2021 4.212 4.125 4.083 4.111 1,086,871 -0.12(-2.82%)
Oct 29, 2021 4.304 4.304 4.093 4.230 1,213,105 -0.26(-5.73%)
Oct 28, 2021 4.423 4.487 4.423 4.487 493,809 +0.10(+2.30%)
Oct 27, 2021 4.432 4.432 4.377 4.386 294,895 -0.03(-0.62%)
Oct 26, 2021 4.441 4.414 369,135 +0.00(+0.00%)
Oct 25, 2021 4.441 4.496 4.414 4.414 257,103 -0.03(-0.62%)
Oct 22, 2021 4.487 4.487 4.423 4.441 323,365 -0.05(-1.02%)
Oct 21, 2021 4.469 4.515 4.460 4.487 556,750 -0.05(-1.01%)
Oct 20, 2021 4.533 4.542 4.515 4.533 304,579 +0.06(+1.23%)
Oct 19, 2021 4.460 4.478 4.423 4.478 353,237 +0.03(+0.62%)
Oct 18, 2021 4.487 4.487 4.450 4.450 259,631 -0.05(-1.02%)
Oct 15, 2021 4.460 4.506 4.460 4.496 344,040 +0.07(+1.66%)
Oct 14, 2021 4.460 4.460 4.359 4.423 425,557 +0.00(+0.00%)
Oct 13, 2021 4.450 4.460 4.414 4.423 375,284 -0.04(-0.82%)
Oct 12, 2021 4.496 4.506 4.450 4.460 202,472 -0.02(-0.41%)
Oct 11, 2021 4.533 4.550 4.478 4.478 229,175 -0.01(-0.20%)
Oct 08, 2021 4.551 4.551 4.469 4.487 219,176 -0.06(-1.21%)
Oct 07, 2021 4.551 4.579 4.515 4.542 242,220 +0.00(+0.00%)
Oct 06, 2021 4.496 4.551 4.469 4.542 366,530 +0.01(+0.20%)
Oct 05, 2021 4.478 4.551 4.460 4.533 404,997 +0.10(+2.28%)
Oct 04, 2021 4.506 4.533 4.409 4.432 670,403 -0.11(-2.42%)
Oct 01, 2021 4.542 4.551 4.487 4.542 376,421 +0.01(+0.20%)
Sep 30, 2021 4.616 4.662 4.515 4.533 484,738 -0.13(-2.76%)
Sep 29, 2021 4.671 4.671 4.602 4.662 276,118 +0.01(+0.21%)
Sep 28, 2021 4.751 4.779 4.643 4.652 466,281 -0.09(-1.91%)
Sep 27, 2021 4.688 4.756 4.683 4.742 323,460 +0.09(+1.95%)
Sep 24, 2021 4.634 4.661 4.634 4.652 195,123 +0.01(+0.19%)
Sep 23, 2021 4.634 4.661 4.625 4.643 212,528 +0.00(+0.00%)
Sep 22, 2021 4.561 4.670 4.444 4.643 425,759 +0.08(+1.79%)
Sep 21, 2021 4.552 4.570 4.543 4.561 207,253 +0.01(+0.20%)
Sep 20, 2021 4.588 4.588 4.498 4.552 343,317 -0.09(-1.95%)
Sep 17, 2021 4.661 4.688 4.616 4.643 275,265 -0.05(-0.97%)
Sep 16, 2021 4.688 4.688 4.656 4.688 213,211 -0.03(-0.58%)
Sep 15, 2021 4.715 4.715 4.670 4.715 330,084 -0.03(-0.57%)
Sep 14, 2021 4.742 4.760 4.706 4.742 415,307 +0.00(+0.00%)
Sep 13, 2021 4.720 4.747 4.715 4.742 240,682 +0.03(+0.58%)
Sep 10, 2021 4.715 4.733 4.697 4.715 281,784 +0.03(+0.58%)
Sep 09, 2021 4.670 4.697 4.661 4.688 136,571 +0.03(+0.58%)
Sep 08, 2021 4.697 4.706 4.661 4.661 332,959 -0.04(-0.77%)
Sep 07, 2021 4.679 4.715 4.663 4.697 294,373 +0.05(+1.17%)
Sep 03, 2021 4.570 4.643 4.534 4.643 678,742 +0.27(+6.21%)
Sep 02, 2021 4.417 4.426 4.371 4.371 554,072 -0.05(-1.23%)
Sep 01, 2021 4.398 4.435 4.389 4.426 299,225 +0.10(+2.30%)
Aug 31, 2021 4.344 4.353 4.317 4.326 438,326 -0.03(-0.62%)
Aug 30, 2021 4.380 4.380 4.344 4.353 336,543 -0.02(-0.41%)
Aug 27, 2021 4.326 4.380 4.326 4.371 223,910 +0.05(+1.05%)
Aug 26, 2021 4.362 4.362 4.308 4.326 331,775 -0.05(-1.04%)
Aug 25, 2021 4.344 4.380 4.344 4.371 222,598 +0.03(+0.62%)
Aug 24, 2021 4.317 4.362 4.317 4.344 344,797 +0.04(+0.84%)
Aug 23, 2021 4.299 4.308 4.281 4.308 338,203 +0.02(+0.42%)
Aug 20, 2021 4.245 4.299 4.208 4.290 500,492 +0.05(+1.07%)
Aug 19, 2021 4.335 4.335 4.217 4.245 1,254,283 -0.15(-3.50%)
Aug 18, 2021 4.426 4.480 4.398 4.398 500,911 -0.07(-1.62%)
Aug 17, 2021 4.471 4.471 4.422 4.471 412,766 -0.04(-0.80%)
Aug 16, 2021 4.534 4.534 4.471 4.507 232,971 -0.03(-0.60%)
Aug 13, 2021 4.543 4.543 4.525 4.534 240,711 +0.00(+0.00%)
Aug 12, 2021 4.507 4.552 4.507 4.534 500,116 +0.08(+1.83%)
Aug 11, 2021 4.462 4.462 4.417 4.453 706,789 +0.01(+0.20%)
Aug 10, 2021 4.417 4.444 4.380 4.444 1,246,808 -0.02(-0.41%)
Aug 09, 2021 4.489 4.498 4.426 4.462 953,897 -0.02(-0.40%)
Aug 06, 2021 4.462 4.489 4.444 4.480 457,104 +0.07(+1.64%)
Aug 05, 2021 4.398 4.417 4.380 4.407 206,603 +0.05(+1.04%)
Aug 04, 2021 4.407 4.430 4.362 4.362 278,674 -0.07(-1.63%)
Aug 03, 2021 4.435 4.435 4.362 4.435 584,060 +0.00(+0.00%)
Aug 02, 2021 4.480 4.507 4.435 4.435 340,823 -0.07(-1.61%)
Jul 30, 2021 4.579 4.616 4.480 4.507 317,531 -0.07(-1.58%)
Jul 29, 2021 4.588 4.607 4.570 4.579 369,786 -0.03(-0.59%)
Jul 28, 2021 4.543 4.625 4.543 4.607 333,499 +0.05(+1.19%)
Jul 27, 2021 4.548 4.561 4.516 4.552 365,811 +0.03(+0.60%)
Jul 26, 2021 4.484 4.543 4.484 4.525 328,199 -0.02(-0.40%)
Jul 23, 2021 4.543 4.598 4.543 4.543 281,370 +0.02(+0.40%)
Jul 22, 2021 4.561 4.588 4.525 4.525 501,865 -0.05(-1.19%)
Jul 21, 2021 4.507 4.588 4.507 4.579 332,736 +0.05(+1.20%)
Jul 20, 2021 4.471 4.534 4.453 4.525 409,054 +0.06(+1.42%)
Jul 19, 2021 4.480 4.480 4.426 4.462 973,560 -0.02(-0.40%)
Jul 16, 2021 4.498 4.521 4.471 4.480 475,377 +0.02(+0.41%)
Jul 15, 2021 4.507 4.507 4.453 4.462 581,958 -0.06(-1.40%)
Jul 14, 2021 4.552 4.561 4.525 4.525 242,845 -0.02(-0.40%)
Jul 13, 2021 4.588 4.597 4.534 4.543 432,857 +0.02(+0.40%)
Jul 12, 2021 4.543 4.543 4.516 4.525 307,467 -0.05(-0.99%)
Jul 09, 2021 4.462 4.598 4.462 4.570 897,760 +0.15(+3.48%)
Jul 08, 2021 4.407 4.426 4.389 4.417 558,887 -0.06(-1.41%)
Jul 07, 2021 4.498 4.507 4.444 4.480 455,739 -0.04(-0.80%)
Jul 06, 2021 4.588 4.598 4.462 4.516 950,452 -0.12(-2.54%)
Jul 02, 2021 4.616 4.643 4.607 4.634 413,315 -0.01(-0.19%)
Jul 01, 2021 4.652 4.652 4.589 4.643 510,600 +0.04(+0.79%)
Jun 30, 2021 4.652 4.661 4.598 4.607 405,657 -0.09(-1.93%)
Jun 29, 2021 4.688 4.724 4.661 4.697 444,957 +0.00(+0.00%)
Jun 28, 2021 4.760 4.779 4.693 4.697 628,134 -0.02(-0.38%)
Jun 25, 2021 4.724 4.733 4.688 4.715 365,003 +0.03(+0.58%)
Jun 24, 2021 4.697 4.751 4.670 4.688 848,582 +0.06(+1.37%)
Jun 23, 2021 4.661 4.679 4.625 4.625 464,073 -0.04(-0.78%)
Jun 22, 2021 4.697 4.724 4.661 4.661 368,904 -0.02(-0.39%)
Jun 21, 2021 4.670 4.706 4.634 4.679 397,966 +0.05(+0.98%)
Jun 18, 2021 4.706 4.706 4.625 4.634 432,337 -0.14(-2.85%)
Jun 17, 2021 4.824 4.842 4.769 4.769 549,025 -0.05(-1.13%)
Jun 16, 2021 4.851 4.851 4.788 4.824 561,657 -0.04(-0.74%)
Jun 15, 2021 4.896 4.896 4.860 4.860 266,224 -0.06(-1.29%)
Jun 14, 2021 4.960 4.960 4.896 4.923 405,832 +0.01(+0.18%)
Jun 11, 2021 4.887 4.914 4.887 4.914 154,616 +0.01(+0.18%)
Jun 10, 2021 4.941 4.950 4.905 4.905 161,138 +0.01(+0.18%)
Jun 09, 2021 4.969 4.969 4.887 4.896 298,722 -0.10(-1.99%)
Jun 08, 2021 5.032 5.032 4.978 4.996 150,312 -0.05(-0.90%)
Jun 07, 2021 5.032 5.050 5.018 5.041 231,610 +0.03(+0.54%)
Jun 04, 2021 5.068 5.068 4.996 5.014 484,916 -0.03(-0.54%)
Jun 03, 2021 5.014 5.050 4.996 5.041 496,715 -0.01(-0.18%)
Jun 02, 2021 4.987 5.059 4.987 5.050 977,083 +0.08(+1.64%)
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.