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

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 2.878 2.885 2.857 2.871 318,174 +0.01(+0.49%)
Oct 29, 2015 2.857 2.864 2.843 2.857 281,791 -0.04(-1.21%)
Oct 28, 2015 2.885 2.907 2.871 2.892 233,412 +0.04(+1.23%)
Oct 27, 2015 2.864 2.871 2.850 2.857 241,353 -0.03(-0.97%)
Oct 26, 2015 2.885 2.892 2.871 2.885 193,306 -0.01(-0.24%)
Oct 23, 2015 2.900 2.907 2.878 2.892 394,031 +0.01(+0.49%)
Oct 22, 2015 2.843 2.900 2.843 2.878 459,655 +0.04(+1.49%)
Oct 21, 2015 2.843 2.857 2.829 2.836 764,456 +0.04(+1.51%)
Oct 20, 2015 2.794 2.808 2.794 2.794 398,294 +0.04(+1.27%)
Oct 19, 2015 2.752 2.787 2.745 2.759 1,012,966 -0.03(-1.01%)
Oct 16, 2015 2.780 2.808 2.773 2.787 1,339,627 +0.03(+1.02%)
Oct 15, 2015 2.731 2.759 2.724 2.759 284,787 +0.08(+3.15%)
Oct 14, 2015 2.710 2.713 2.675 2.675 408,751 -0.05(-1.80%)
Oct 13, 2015 2.738 2.752 2.717 2.724 345,243 -0.06(-2.02%)
Oct 12, 2015 2.766 2.787 2.752 2.780 328,484 +0.02(+0.76%)
Oct 09, 2015 2.766 2.787 2.745 2.759 390,094 -0.03(-1.01%)
Oct 08, 2015 2.759 2.794 2.752 2.787 621,771 +0.01(+0.51%)
Oct 07, 2015 2.766 2.801 2.759 2.773 1,263,425 +0.03(+1.02%)
Oct 06, 2015 2.731 2.752 2.731 2.745 474,128 +0.01(+0.51%)
Oct 05, 2015 2.703 2.745 2.703 2.731 401,758 +0.04(+1.57%)
Oct 02, 2015 2.626 2.689 2.612 2.689 423,232 +0.02(+0.79%)
Oct 01, 2015 2.647 2.675 2.633 2.668 677,236 +0.06(+2.43%)
Sep 30, 2015 2.605 2.619 2.591 2.605 4,078,727 +0.01(+0.27%)
Sep 29, 2015 2.584 2.598 2.570 2.598 581,429 -0.06(-2.12%)
Sep 28, 2015 2.696 2.696 2.626 2.654 460,286 -0.03(-1.02%)
Sep 25, 2015 2.702 2.723 2.661 2.681 702,164 +0.10(+4.02%)
Sep 24, 2015 2.612 2.612 2.557 2.578 2,439,763 -0.03(-1.32%)
Sep 23, 2015 2.598 2.619 2.598 2.612 303,171 +0.01(+0.27%)
Sep 22, 2015 2.612 2.612 2.598 2.605 360,341 -0.04(-1.57%)
Sep 21, 2015 2.647 2.654 2.626 2.647 268,032 +0.00(+0.00%)
Sep 18, 2015 2.681 2.681 2.633 2.647 430,459 -0.06(-2.05%)
Sep 17, 2015 2.730 2.730 2.695 2.702 545,770 -0.07(-2.49%)
Sep 16, 2015 2.716 2.771 2.716 2.771 1,230,724 +0.05(+1.78%)
Sep 15, 2015 2.702 2.737 2.689 2.723 545,496 +0.00(+0.00%)
Sep 14, 2015 2.688 2.726 2.681 2.723 958,296 -0.01(-0.25%)
Sep 11, 2015 2.695 2.737 2.685 2.730 864,441 +0.03(+1.02%)
Sep 10, 2015 2.702 2.702 2.674 2.702 687,404 -0.03(-1.26%)
Sep 09, 2015 2.737 2.785 2.723 2.737 1,868,241 +0.06(+2.06%)
Sep 08, 2015 2.681 2.688 2.654 2.681 383,759 +0.03(+1.04%)
Sep 04, 2015 2.661 2.654 2.654 2.654 222,126 -0.10(-3.52%)
Sep 03, 2015 2.730 2.750 2.723 2.750 320,289 -0.01(-0.25%)
Sep 02, 2015 2.757 2.764 2.723 2.757 1,579,926 +0.09(+3.37%)
Sep 01, 2015 2.674 2.716 2.661 2.667 646,638 -0.15(-5.39%)
Aug 31, 2015 2.813 2.826 2.806 2.819 1,072,027 -0.01(-0.49%)
Aug 28, 2015 2.847 2.868 2.826 2.833 1,562,580 +0.02(+0.74%)
Aug 27, 2015 2.778 2.847 2.764 2.813 1,885,335 +0.10(+3.56%)
Aug 26, 2015 2.695 2.716 2.661 2.716 1,284,933 +0.09(+3.42%)
Aug 25, 2015 2.674 2.688 2.619 2.626 661,164 +0.08(+2.98%)
Aug 24, 2015 2.515 2.578 2.356 2.550 756,401 -0.15(-5.38%)
Aug 21, 2015 2.792 2.792 2.688 2.695 899,599 -0.11(-3.94%)
Aug 20, 2015 2.833 2.840 2.799 2.806 267,873 -0.08(-2.64%)
Aug 19, 2015 2.895 2.896 2.868 2.882 766,566 -0.02(-0.71%)
Aug 18, 2015 2.895 2.902 2.889 2.902 379,797 +0.05(+1.69%)
Aug 17, 2015 2.840 2.854 2.840 2.854 119,616 +0.01(+0.24%)
Aug 14, 2015 2.840 2.854 2.833 2.847 325,730 -0.02(-0.72%)
Aug 13, 2015 2.861 2.882 2.847 2.868 2,150,185 +0.00(+0.00%)
Aug 12, 2015 2.882 2.882 2.854 2.868 1,619,230 -0.07(-2.35%)
Aug 11, 2015 2.944 2.944 2.909 2.937 354,087 -0.03(-0.93%)
Aug 10, 2015 2.965 2.971 2.951 2.965 155,675 +0.02(+0.70%)
Aug 07, 2015 2.951 2.958 2.944 2.944 101,946 +0.03(+0.95%)
Aug 06, 2015 2.923 2.930 2.902 2.916 124,223 -0.02(-0.71%)
Aug 05, 2015 2.923 2.937 2.909 2.937 280,472 +0.01(+0.47%)
Aug 04, 2015 2.909 2.923 2.909 2.923 172,171 -0.01(-0.24%)
Aug 03, 2015 2.916 2.947 2.902 2.930 656,318 -0.16(-5.15%)
Jul 31, 2015 2.978 3.110 2.978 3.089 5,410,558 +0.14(+4.68%)
Jul 30, 2015 2.958 2.965 2.930 2.951 942,223 +0.01(+0.47%)
Jul 29, 2015 2.923 2.944 2.909 2.937 338,639 +0.02(+0.71%)
Jul 28, 2015 2.909 2.916 2.895 2.916 288,575 -0.01(-0.47%)
Jul 27, 2015 2.930 2.930 2.906 2.930 687,592 +0.01(+0.47%)
Jul 24, 2015 2.944 2.949 2.909 2.916 235,028 -0.04(-1.40%)
Jul 23, 2015 2.971 2.978 2.951 2.958 332,395 -0.01(-0.23%)
Jul 22, 2015 2.951 2.965 2.951 2.965 502,480 -0.02(-0.69%)
Jul 21, 2015 2.992 2.999 2.978 2.985 246,486 -0.01(-0.23%)
Jul 20, 2015 2.985 3.006 2.978 2.992 694,943 +0.01(+0.23%)
Jul 17, 2015 2.999 3.006 2.985 2.985 382,863 +0.01(+0.23%)
Jul 16, 2015 2.978 2.992 2.971 2.978 514,053 +0.00(+0.00%)
Jul 15, 2015 2.971 2.978 2.958 2.978 674,301 +0.00(+0.00%)
Jul 14, 2015 2.978 2.978 2.965 2.978 329,441 +0.01(+0.47%)
Jul 13, 2015 2.965 2.971 2.958 2.965 405,335 +0.01(+0.47%)
Jul 10, 2015 2.930 2.951 2.923 2.951 396,752 +0.09(+3.14%)
Jul 09, 2015 2.895 2.902 2.854 2.861 770,323 +0.03(+0.98%)
Jul 08, 2015 2.868 2.868 2.819 2.833 688,614 -0.14(-4.65%)
Jul 07, 2015 2.992 2.992 2.951 2.971 894,614 -0.02(-0.69%)
Jul 06, 2015 2.965 2.996 2.965 2.992 364,918 +0.02(+0.70%)
Jul 02, 2015 2.965 2.971 2.971 2.971 255,264 -0.02(-0.69%)
Jul 01, 2015 2.999 3.013 2.985 2.992 5,830,389 -0.01(-0.23%)
Jun 30, 2015 2.999 2.999 2.971 2.999 270,299 +0.03(+0.93%)
Jun 29, 2015 2.985 2.999 2.965 2.971 548,672 -0.10(-3.37%)
Jun 26, 2015 3.075 3.089 3.061 3.075 519,472 +0.06(+2.06%)
Jun 25, 2015 3.041 3.041 3.006 3.013 452,680 +0.00(+0.00%)
Jun 24, 2015 3.006 3.027 3.006 3.013 343,665 -0.02(-0.68%)
Jun 23, 2015 3.020 3.041 3.010 3.034 6,247,736 +0.11(+3.78%)
Jun 22, 2015 2.923 2.944 2.909 2.923 1,784,016 +0.06(+2.17%)
Jun 19, 2015 2.847 2.868 2.847 2.861 688,104 -0.01(-0.48%)
Jun 18, 2015 2.861 2.875 2.861 2.875 333,700 -0.02(-0.72%)
Jun 17, 2015 2.889 2.909 2.882 2.895 1,087,675 -0.02(-0.71%)
Jun 16, 2015 2.882 2.916 2.971 2.916 326,884 -0.06(-1.86%)
Jun 15, 2015 2.930 2.971 2.930 2.971 922,045 +0.03(+0.94%)
Jun 12, 2015 2.944 2.971 2.937 2.944 877,654 -0.01(-0.23%)
Jun 11, 2015 2.937 2.951 2.923 2.951 457,630 -0.01(-0.23%)
Jun 10, 2015 2.909 2.958 2.902 2.958 1,282,378 +0.05(+1.66%)
Jun 09, 2015 2.909 2.916 2.889 2.909 361,245 -0.03(-0.94%)
Jun 08, 2015 2.930 2.937 2.916 2.937 283,042 -0.01(-0.23%)
Jun 05, 2015 2.923 2.944 2.914 2.944 193,093 -0.05(-1.62%)
Jun 04, 2015 2.985 2.992 2.971 2.992 171,186 +0.00(+0.00%)
Jun 03, 2015 2.978 2.992 2.965 2.992 299,538 -0.01(-0.23%)
Jun 02, 2015 3.006 3.013 2.992 2.999 365,147 -0.10(-3.12%)
Jun 01, 2015 3.117 3.117 3.089 3.096 329,842 +0.06(+2.05%)
May 29, 2015 3.034 3.048 3.027 3.034 521,074 +0.01(+0.46%)
May 28, 2015 2.978 3.034 2.978 3.020 768,614 +0.15(+5.30%)
May 27, 2015 2.875 2.882 2.868 2.868 324,400 +0.05(+1.72%)
May 26, 2015 2.833 2.833 2.799 2.819 281,850 -0.03(-0.97%)
May 22, 2015 2.847 2.847 2.847 2.847 282,903 -0.02(-0.72%)
May 21, 2015 2.854 2.868 2.847 2.868 290,299 +0.02(+0.73%)
May 20, 2015 2.826 2.847 2.826 2.847 332,179 +0.01(+0.24%)
May 19, 2015 2.840 2.861 2.826 2.840 454,643 -0.01(-0.24%)
May 18, 2015 2.819 2.861 2.819 2.847 561,721 +0.06(+2.23%)
May 15, 2015 2.709 2.785 2.709 2.785 373,161 +0.09(+3.33%)
May 14, 2015 2.681 2.709 2.667 2.695 598,422 -0.04(-1.52%)
May 13, 2015 2.730 2.737 2.723 2.737 892,116 +0.01(+0.51%)
May 12, 2015 2.702 2.730 2.695 2.723 1,073,230 +0.02(+0.77%)
May 11, 2015 2.695 2.716 2.688 2.702 361,474 -0.01(-0.51%)
May 08, 2015 2.688 2.757 2.688 2.716 2,054,700 +0.09(+3.42%)
May 07, 2015 2.612 2.626 2.605 2.626 484,332 +0.01(+0.53%)
May 06, 2015 2.619 2.626 2.585 2.612 318,277 -0.01(-0.53%)
May 05, 2015 2.640 2.640 2.605 2.626 369,536 -0.03(-1.04%)
May 04, 2015 2.626 2.654 2.626 2.654 326,107 +0.02(+0.79%)
May 01, 2015 2.612 2.633 2.607 2.633 151,778 -0.01(-0.26%)
Apr 30, 2015 2.654 2.654 2.626 2.640 238,174 -0.04(-1.55%)
Apr 29, 2015 2.674 2.688 2.661 2.681 313,469 -0.01(-0.51%)
Apr 28, 2015 2.674 2.695 2.674 2.695 190,918 +0.01(+0.52%)
Apr 27, 2015 2.681 2.688 2.674 2.681 374,278 -0.01(-0.26%)
Apr 24, 2015 2.695 2.695 2.674 2.688 191,282 +0.01(+0.26%)
Apr 23, 2015 2.681 2.688 2.661 2.681 266,583 +0.00(+0.00%)
Apr 22, 2015 2.695 2.695 2.681 2.681 219,846 +0.04(+1.57%)
Apr 21, 2015 2.633 2.647 2.619 2.640 529,999 +0.05(+1.87%)
Apr 20, 2015 2.605 2.605 2.585 2.591 226,318 +0.02(+0.81%)
Apr 17, 2015 2.571 2.585 2.564 2.571 272,963 +0.01(+0.27%)
Apr 16, 2015 2.564 2.571 2.557 2.564 333,570 +0.06(+2.49%)
Apr 15, 2015 2.488 2.509 2.481 2.502 1,052,725 +0.02(+0.84%)
Apr 14, 2015 2.474 2.495 2.467 2.481 556,157 +0.01(+0.56%)
Apr 13, 2015 2.460 2.467 2.439 2.467 382,159 +0.00(+0.00%)
Apr 10, 2015 2.467 2.481 2.460 2.467 813,567 +0.01(+0.28%)
Apr 09, 2015 2.474 2.474 2.446 2.460 739,068 -0.04(-1.66%)
Apr 08, 2015 2.495 2.502 2.481 2.502 221,958 -0.01(-0.28%)
Apr 07, 2015 2.502 2.515 2.495 2.509 599,259 +0.01(+0.55%)
Apr 06, 2015 2.481 2.502 2.474 2.495 222,116 -0.01(-0.28%)
Apr 02, 2015 2.481 2.502 2.502 2.502 412,417 +0.03(+1.40%)
Apr 01, 2015 2.446 2.467 2.439 2.467 672,676 +0.01(+0.56%)
Mar 31, 2015 2.453 2.453 2.439 2.453 541,440 -0.06(-2.47%)
Mar 30, 2015 2.509 2.515 2.509 2.515 290,106 -0.03(-1.35%)
Mar 27, 2015 2.564 2.564 2.522 2.550 296,549 -0.05(-1.86%)
Mar 26, 2015 2.578 2.598 2.557 2.598 588,897 +0.00(+0.00%)
Mar 25, 2015 2.605 2.605 2.585 2.598 215,863 -0.01(-0.27%)
Mar 24, 2015 2.598 2.626 2.598 2.605 539,256 +0.01(+0.27%)
Mar 23, 2015 2.591 2.605 2.591 2.598 161,935 -0.01(-0.27%)
Mar 20, 2015 2.585 2.605 2.578 2.605 204,884 +0.07(+2.73%)
Mar 19, 2015 2.557 2.557 2.536 2.536 271,867 -0.05(-1.87%)
Mar 18, 2015 2.564 2.591 2.543 2.585 304,612 +0.02(+0.81%)
Mar 17, 2015 2.543 2.571 2.529 2.564 744,449 -0.01(-0.54%)
Mar 16, 2015 2.557 2.578 2.557 2.578 856,052 +0.03(+1.36%)
Mar 13, 2015 2.543 2.543 2.529 2.543 233,662 +0.00(+0.00%)
Mar 12, 2015 2.529 2.543 2.522 2.543 237,975 +0.06(+2.22%)
Mar 11, 2015 2.488 2.488 2.467 2.488 222,738 +0.01(+0.56%)
Mar 10, 2015 2.481 2.488 2.467 2.474 500,496 -0.06(-2.45%)
Mar 09, 2015 2.515 2.536 2.509 2.536 455,015 +0.01(+0.27%)
Mar 06, 2015 2.509 2.529 2.509 2.529 344,924 +0.02(+0.83%)
Mar 05, 2015 2.522 2.522 2.495 2.509 289,467 +0.00(+0.00%)
Mar 04, 2015 2.495 2.509 2.481 2.509 417,965 +0.01(+0.55%)
Mar 03, 2015 2.515 2.522 2.495 2.495 623,811 -0.05(-1.90%)
Mar 02, 2015 2.536 2.550 2.529 2.543 399,361 +0.00(+0.00%)
Feb 27, 2015 2.557 2.557 2.543 2.543 406,846 -0.01(-0.54%)
Feb 26, 2015 2.564 2.571 2.550 2.557 350,209 +0.00(+0.00%)
Feb 25, 2015 2.543 2.557 2.536 2.557 271,411 +0.01(+0.27%)
Feb 24, 2015 2.550 2.557 2.529 2.550 371,948 +0.01(+0.27%)
Feb 23, 2015 2.543 2.550 2.529 2.543 419,587 +0.00(+0.00%)
Feb 20, 2015 2.536 2.543 2.522 2.543 328,570 +0.00(+0.00%)
Feb 19, 2015 2.536 2.543 2.529 2.543 499,292 +0.07(+2.79%)
Feb 18, 2015 2.460 2.481 2.453 2.474 863,661 +0.04(+1.70%)
Feb 17, 2015 2.405 2.432 2.391 2.432 777,616 +0.03(+1.15%)
Feb 13, 2015 2.377 2.405 2.405 2.405 776,068 +0.04(+1.75%)
Feb 12, 2015 2.329 2.363 2.329 2.363 511,898 +0.03(+1.48%)
Feb 11, 2015 2.315 2.329 2.294 2.329 362,179 +0.01(+0.60%)
Feb 10, 2015 2.315 2.322 2.308 2.315 552,234 +0.00(+0.00%)
Feb 09, 2015 2.322 2.329 2.308 2.315 687,278 +0.01(+0.30%)
Feb 06, 2015 2.322 2.329 2.301 2.308 878,544 -0.01(-0.60%)
Feb 05, 2015 2.294 2.329 2.294 2.322 717,259 +0.06(+2.44%)
Feb 04, 2015 2.267 2.280 2.246 2.267 1,334,131 +0.01(+0.31%)
Feb 03, 2015 2.253 2.267 2.239 2.260 806,930 +0.00(+0.00%)
Feb 02, 2015 2.253 2.267 2.225 2.260 894,063 +0.03(+1.55%)
Jan 30, 2015 2.267 2.267 2.222 2.225 1,008,253 -0.09(-3.88%)
Jan 29, 2015 2.287 2.315 2.274 2.315 579,346 +0.03(+1.21%)
Jan 28, 2015 2.322 2.329 2.287 2.287 537,274 -0.03(-1.49%)
Jan 27, 2015 2.329 2.343 2.322 2.322 898,785 +0.00(+0.00%)
Jan 26, 2015 2.301 2.329 2.294 2.322 1,102,642 +0.03(+1.20%)
Jan 23, 2015 2.315 2.322 2.294 2.294 813,559 -0.03(-1.48%)
Jan 22, 2015 2.294 2.329 2.294 2.329 661,702 +0.02(+0.90%)
Jan 21, 2015 2.301 2.315 2.268 2.308 11,663,740 +0.01(+0.30%)
Jan 20, 2015 2.301 2.308 2.287 2.301 1,537,171 -0.01(-0.60%)
Jan 16, 2015 2.301 2.315 2.294 2.315 509,593 +0.02(+0.90%)
Jan 15, 2015 2.301 2.301 2.274 2.294 726,945 +0.01(+0.61%)
Jan 14, 2015 2.267 2.280 2.260 2.280 660,135 -0.01(-0.30%)
Jan 13, 2015 2.280 2.322 2.274 2.287 1,020,727 +0.00(+0.00%)
Jan 12, 2015 2.280 2.287 2.260 2.287 730,803 +0.00(+0.00%)
Jan 09, 2015 2.294 2.294 2.267 2.287 653,655 -0.02(-0.90%)
Jan 08, 2015 2.287 2.315 2.280 2.308 395,234 +0.02(+0.91%)
Jan 07, 2015 2.287 2.308 2.280 2.287 975,070 +0.00(+0.00%)
Jan 06, 2015 2.301 2.308 2.274 2.287 542,498 -0.01(-0.60%)
Jan 05, 2015 2.329 2.329 2.280 2.301 738,913 -0.03(-1.19%)
Jan 02, 2015 2.343 2.370 2.329 2.329 1,013,179 -0.02(-0.88%)
Dec 31, 2014 2.350 2.350 2.350 2.350 626,295 -0.01(-0.29%)
Dec 30, 2014 2.329 2.370 2.322 2.356 864,175 +0.01(+0.59%)
Dec 29, 2014 2.350 2.350 2.315 2.343 796,339 -0.03(-1.45%)
Dec 26, 2014 2.336 2.377 2.336 2.377 738,144 +0.04(+1.78%)
Dec 24, 2014 2.308 2.336 2.336 2.336 198,105 -0.03(-1.17%)
Dec 23, 2014 2.356 2.367 2.343 2.363 675,367 +0.00(+0.00%)
Dec 22, 2014 2.343 2.363 2.336 2.363 1,062,316 +0.00(+0.00%)
Dec 19, 2014 2.329 2.363 2.329 2.363 982,685 +0.03(+1.18%)
Dec 18, 2014 2.315 2.343 2.315 2.336 677,842 +0.00(+0.00%)
Dec 17, 2014 2.336 2.356 2.329 2.336 710,789 -0.01(-0.29%)
Dec 16, 2014 2.322 2.343 2.308 2.343 1,127,138 +0.03(+1.50%)
Dec 15, 2014 2.336 2.336 2.301 2.308 694,063 -0.03(-1.47%)
Dec 12, 2014 2.350 2.363 2.336 2.343 526,060 -0.01(-0.29%)
Dec 11, 2014 2.329 2.377 2.329 2.350 866,736 -0.01(-0.58%)
Dec 10, 2014 2.370 2.377 2.356 2.363 577,469 +0.00(+0.00%)
Dec 09, 2014 2.377 2.384 2.356 2.363 1,072,593 +0.03(+1.48%)
Dec 08, 2014 2.336 2.350 2.322 2.329 496,650 -0.03(-1.17%)
Dec 05, 2014 2.350 2.360 2.343 2.356 406,551 -0.01(-0.58%)
Dec 04, 2014 2.377 2.384 2.356 2.370 547,101 -0.02(-0.87%)
Dec 03, 2014 2.370 2.391 2.370 2.391 305,359 +0.02(+0.87%)
Dec 02, 2014 2.370 2.384 2.370 2.370 611,861 +0.01(+0.29%)
Dec 01, 2014 2.370 2.384 2.363 2.363 660,297 -0.02(-0.87%)
Nov 28, 2014 2.370 2.384 2.370 2.384 177,526 +0.01(+0.29%)
Nov 26, 2014 2.384 2.377 2.377 2.377 216,048 +0.00(+0.00%)
Nov 25, 2014 2.405 2.398 2.377 2.377 1,592,909 -0.03(-1.15%)
Nov 24, 2014 2.398 2.419 2.398 2.405 817,211 +0.00(+0.00%)
Nov 21, 2014 2.405 2.419 2.398 2.405 341,565 +0.01(+0.58%)
Nov 20, 2014 2.384 2.412 2.384 2.391 545,191 -0.01(-0.29%)
Nov 19, 2014 2.391 2.405 2.384 2.398 328,492 -0.01(-0.29%)
Nov 18, 2014 2.398 2.419 2.384 2.405 568,752 +0.00(+0.00%)
Nov 17, 2014 2.391 2.412 2.384 2.405 571,516 -0.06(-2.52%)
Nov 14, 2014 2.419 2.467 2.419 2.467 304,986 +0.00(+0.00%)
Nov 13, 2014 2.453 2.467 2.446 2.467 349,392 +0.01(+0.28%)
Nov 12, 2014 2.439 2.460 2.439 2.460 304,760 -0.01(-0.28%)
Nov 11, 2014 2.460 2.467 2.446 2.467 261,850 -0.03(-1.11%)
Nov 10, 2014 2.446 2.502 2.446 2.495 1,735,630 +0.03(+1.40%)
Nov 07, 2014 2.432 2.460 2.419 2.460 680,442 +0.01(+0.56%)
Nov 06, 2014 2.446 2.460 2.439 2.446 391,818 -0.06(-2.21%)
Nov 05, 2014 2.502 2.502 2.488 2.502 361,321 +0.00(+0.00%)
Nov 04, 2014 2.488 2.502 2.474 2.502 1,109,029 -0.11(-4.23%)
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.