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 (%)
Dec 30, 2011 1.817 1.852 1.811 1.852 881,708 +0.04(+2.29%)
Dec 29, 2011 1.811 1.818 1.797 1.811 1,321,543 +0.00(+0.00%)
Dec 28, 2011 1.811 1.824 1.776 1.811 628,343 -0.01(-0.76%)
Dec 27, 2011 1.811 1.831 1.797 1.824 809,328 +0.01(+0.38%)
Dec 23, 2011 1.804 1.831 1.804 1.817 878,411 +0.03(+1.94%)
Dec 21, 2011 1.797 1.811 1.783 1.783 718,363 -0.01(-0.39%)
Dec 20, 2011 1.790 1.824 1.776 1.790 861,906 +0.03(+1.57%)
Dec 19, 2011 1.797 1.817 1.755 1.762 2,333,667 -0.05(-2.67%)
Dec 16, 2011 1.811 1.817 1.790 1.811 1,197,227 +0.03(+1.55%)
Dec 15, 2011 1.824 1.824 1.783 1.783 1,098,400 -0.03(-1.90%)
Dec 14, 2011 1.811 1.817 1.797 1.817 1,154,784 +0.02(+1.15%)
Dec 13, 2011 1.817 1.838 1.797 1.797 765,636 -0.01(-0.38%)
Dec 12, 2011 1.831 1.831 1.776 1.804 1,597,038 -0.03(-1.88%)
Dec 09, 2011 1.831 1.852 1.824 1.838 689,191 +0.00(+0.00%)
Dec 08, 2011 1.845 1.859 1.824 1.838 1,092,000 -0.03(-1.48%)
Dec 07, 2011 1.831 1.866 1.831 1.866 850,113 +0.06(+3.05%)
Dec 06, 2011 1.817 1.824 1.790 1.811 775,142 -0.03(-1.50%)
Dec 05, 2011 1.831 1.859 1.817 1.838 916,271 +0.06(+3.50%)
Dec 02, 2011 1.804 1.804 1.769 1.776 857,402 +0.01(+0.39%)
Dec 01, 2011 1.776 1.804 1.769 1.769 878,699 -0.03(-1.54%)
Nov 30, 2011 1.790 1.831 1.783 1.797 793,248 +0.05(+2.77%)
Nov 29, 2011 1.755 1.769 1.735 1.748 734,218 +0.00(+0.00%)
Nov 28, 2011 1.748 1.769 1.741 1.748 1,134,968 +0.06(+3.27%)
Nov 25, 2011 1.714 1.741 1.679 1.693 1,234,155 +0.00(+0.00%)
Nov 23, 2011 1.707 1.714 1.686 1.693 1,443,951 -0.04(-2.39%)
Nov 22, 2011 1.762 1.783 1.728 1.735 1,393,615 -0.01(-0.40%)
Nov 21, 2011 1.748 1.755 1.728 1.741 1,177,036 -0.02(-1.18%)
Nov 18, 2011 1.748 1.769 1.735 1.762 919,803 +0.02(+1.19%)
Nov 17, 2011 1.776 1.794 1.735 1.741 1,647,079 -0.03(-1.95%)
Nov 16, 2011 1.769 1.804 1.769 1.776 573,690 -0.05(-2.65%)
Nov 15, 2011 1.811 1.838 1.804 1.824 901,433 +0.01(+0.76%)
Nov 14, 2011 1.797 1.838 1.797 1.811 607,619 +0.02(+1.16%)
Nov 11, 2011 1.790 1.811 1.783 1.790 658,177 +0.02(+1.17%)
Nov 10, 2011 1.811 1.838 1.769 1.769 916,573 -0.06(-3.03%)
Nov 09, 2011 1.824 1.852 1.811 1.824 1,242,951 -0.06(-2.94%)
Nov 08, 2011 1.873 1.887 1.859 1.880 566,160 -0.03(-1.45%)
Nov 07, 2011 1.900 1.922 1.893 1.907 800,804 -0.01(-0.72%)
Nov 04, 2011 1.880 1.921 1.880 1.921 540,737 +0.01(+0.72%)
Nov 03, 2011 1.914 1.921 1.882 1.907 438,110 +0.03(+1.47%)
Nov 02, 2011 1.880 1.914 1.873 1.880 689,049 +0.01(+0.74%)
Nov 01, 2011 1.907 1.907 1.852 1.866 1,124,640 -0.08(-3.91%)
Oct 31, 2011 1.956 1.976 1.928 1.942 1,000,453 -0.11(-5.39%)
Oct 28, 2011 2.011 2.052 2.011 2.052 883,825 +0.01(+0.34%)
Oct 27, 2011 2.032 2.066 2.011 2.046 1,737,977 +0.10(+4.96%)
Oct 26, 2011 1.942 1.963 1.935 1.949 492,853 +0.03(+1.80%)
Oct 25, 2011 1.942 1.952 1.914 1.914 1,008,545 -0.05(-2.46%)
Oct 24, 2011 1.963 1.997 1.956 1.963 547,347 +0.00(+0.00%)
Oct 21, 2011 1.997 1.997 1.963 1.963 705,911 -0.01(-0.70%)
Oct 20, 2011 1.969 1.976 1.949 1.976 728,259 +0.01(+0.35%)
Oct 19, 2011 1.969 1.983 1.942 1.969 436,472 -0.04(-2.06%)
Oct 18, 2011 1.956 2.011 1.956 2.011 870,493 +0.03(+1.39%)
Oct 17, 2011 2.004 2.004 1.963 1.983 428,731 +0.01(+0.70%)
Oct 14, 2011 1.969 1.976 1.956 1.969 325,468 -0.01(-0.35%)
Oct 13, 2011 1.963 1.990 1.956 1.976 389,246 -0.03(-1.38%)
Oct 12, 2011 1.976 2.018 1.976 2.004 587,036 +0.03(+1.40%)
Oct 11, 2011 1.969 1.983 1.956 1.976 497,355 -0.01(-0.35%)
Oct 10, 2011 1.949 1.990 1.949 1.983 345,990 +0.04(+2.14%)
Oct 07, 2011 1.969 1.969 1.935 1.942 529,847 -0.03(-1.40%)
Oct 06, 2011 1.969 1.976 1.956 1.969 560,060 -0.01(-0.70%)
Oct 05, 2011 1.942 1.983 1.935 1.983 492,773 +0.01(+0.70%)
Oct 04, 2011 1.983 1.990 1.921 1.969 1,186,135 +0.02(+1.06%)
Oct 03, 2011 2.011 2.025 1.935 1.949 1,159,997 -0.02(-1.05%)
Sep 30, 2011 2.004 2.018 1.969 1.969 996,196 -0.07(-3.39%)
Sep 29, 2011 2.052 2.059 2.018 2.039 736,561 +0.06(+2.79%)
Sep 28, 2011 2.011 2.032 1.983 1.983 627,888 +0.01(+0.35%)
Sep 27, 2011 2.018 2.025 1.956 1.976 1,506,503 -0.00(-0.10%)
Sep 26, 2011 1.925 1.978 1.925 1.978 963,643 +0.07(+3.89%)
Sep 23, 2011 1.925 1.925 1.864 1.904 1,463,660 +0.02(+1.07%)
Sep 22, 2011 1.898 1.918 1.864 1.884 1,823,980 -0.03(-1.75%)
Sep 21, 2011 1.958 1.987 1.918 1.918 485,647 -0.07(-3.72%)
Sep 20, 2011 1.999 2.005 1.972 1.992 855,459 -0.01(-0.67%)
Sep 19, 2011 1.951 2.005 1.951 2.005 907,329 -0.01(-0.67%)
Sep 16, 2011 1.999 2.032 1.999 2.019 581,558 +0.01(+0.33%)
Sep 15, 2011 1.972 2.012 1.972 2.012 610,575 +0.04(+2.05%)
Sep 14, 2011 1.945 1.985 1.925 1.972 485,653 +0.03(+1.38%)
Sep 13, 2011 1.931 1.965 1.931 1.945 490,358 +0.02(+1.05%)
Sep 12, 2011 1.898 1.925 1.877 1.925 970,169 +0.05(+2.51%)
Sep 09, 2011 1.904 1.918 1.877 1.877 850,081 -0.03(-1.76%)
Sep 08, 2011 1.931 1.931 1.911 1.911 424,451 -0.03(-1.39%)
Sep 07, 2011 1.925 1.938 1.911 1.938 1,062,627 +0.03(+1.41%)
Sep 06, 2011 1.884 1.911 1.864 1.911 884,048 -0.03(-1.73%)
Sep 02, 2011 1.938 1.951 1.918 1.945 544,763 -0.04(-2.03%)
Sep 01, 2011 2.039 2.039 1.965 1.985 3,515,609 -0.05(-2.64%)
Aug 31, 2011 2.032 2.052 2.025 2.039 751,382 +0.05(+2.71%)
Aug 30, 2011 1.999 1.999 1.965 1.985 1,070,135 +0.00(+0.00%)
Aug 29, 2011 2.012 2.012 1.978 1.985 2,015,678 +0.00(+0.00%)
Aug 26, 2011 1.945 1.999 1.945 1.985 927,657 +0.07(+3.87%)
Aug 25, 2011 1.965 1.978 1.911 1.911 944,454 -0.03(-1.39%)
Aug 24, 2011 1.958 1.978 1.938 1.938 1,033,781 -0.03(-1.71%)
Aug 23, 2011 1.938 1.978 1.938 1.972 987,712 +0.05(+2.81%)
Aug 22, 2011 1.978 1.992 1.918 1.918 1,065,479 -0.06(-3.06%)
Aug 19, 2011 1.985 2.025 1.958 1.978 884,153 +0.01(+0.69%)
Aug 18, 2011 1.958 1.985 1.945 1.965 1,053,598 -0.06(-2.99%)
Aug 17, 2011 2.012 2.046 2.009 2.025 390,710 +0.03(+1.35%)
Aug 16, 2011 2.005 2.019 1.992 1.999 425,558 -0.05(-2.30%)
Aug 15, 2011 2.019 2.052 2.019 2.046 1,114,203 +0.04(+2.01%)
Aug 12, 2011 2.005 2.025 1.992 2.005 856,013 +0.00(+0.00%)
Aug 11, 2011 1.945 2.018 1.945 2.005 5,082,047 +0.06(+3.11%)
Aug 10, 2011 1.992 2.005 1.938 1.945 2,825,179 -0.09(-4.62%)
Aug 09, 2011 2.012 2.059 1.958 2.039 3,558,961 +0.08(+4.12%)
Aug 08, 2011 2.012 2.052 1.938 1.958 2,211,490 -0.09(-4.28%)
Aug 05, 2011 2.073 2.093 2.019 2.046 1,997,923 -0.02(-0.98%)
Aug 04, 2011 2.147 2.153 2.066 2.066 798,111 -0.15(-6.97%)
Aug 03, 2011 2.200 2.234 2.187 2.221 612,369 +0.01(+0.30%)
Aug 02, 2011 2.254 2.254 2.200 2.214 728,242 -0.03(-1.50%)
Aug 01, 2011 2.241 2.268 2.221 2.248 649,136 +0.05(+2.45%)
Jul 29, 2011 2.174 2.207 2.160 2.194 567,118 -0.01(-0.61%)
Jul 28, 2011 2.180 2.234 2.153 2.207 778,165 +0.00(+0.00%)
Jul 27, 2011 2.241 2.248 2.207 2.207 499,878 -0.03(-1.50%)
Jul 26, 2011 2.261 2.274 2.241 2.241 648,271 -0.02(-0.89%)
Jul 25, 2011 2.261 2.261 2.234 2.261 415,234 -0.02(-0.88%)
Jul 22, 2011 2.288 2.295 2.281 2.281 771,704 +0.03(+1.19%)
Jul 21, 2011 2.227 2.254 2.214 2.254 712,683 +0.04(+1.82%)
Jul 20, 2011 2.174 2.214 2.174 2.214 760,136 +0.06(+2.81%)
Jul 19, 2011 2.157 2.174 2.153 2.153 507,399 -0.02(-0.93%)
Jul 18, 2011 2.187 2.187 2.160 2.174 868,835 -0.02(-0.92%)
Jul 15, 2011 2.227 2.227 2.194 2.194 312,993 -0.05(-2.10%)
Jul 14, 2011 2.214 2.241 2.194 2.241 734,375 +0.01(+0.60%)
Jul 13, 2011 2.221 2.254 2.221 2.227 555,328 +0.02(+0.91%)
Jul 12, 2011 2.194 2.227 2.187 2.207 624,596 +0.00(+0.00%)
Jul 11, 2011 2.194 2.214 2.194 2.207 641,695 -0.03(-1.50%)
Jul 08, 2011 2.281 2.281 2.221 2.241 514,541 -0.03(-1.48%)
Jul 07, 2011 2.301 2.301 2.274 2.274 648,619 -0.01(-0.29%)
Jul 06, 2011 2.288 2.301 2.274 2.281 859,811 +0.01(+0.30%)
Jul 05, 2011 2.295 2.298 2.254 2.274 1,178,731 +0.02(+0.90%)
Jul 01, 2011 2.214 2.254 2.214 2.254 1,284,475 +0.05(+2.13%)
Jun 30, 2011 2.234 2.234 2.207 2.207 1,350,545 +0.00(+0.00%)
Jun 29, 2011 2.180 2.207 2.174 2.207 945,145 +0.07(+3.47%)
Jun 28, 2011 2.174 2.174 2.133 2.133 584,281 -0.01(-0.31%)
Jun 27, 2011 2.133 2.153 2.133 2.140 584,774 +0.00(+0.00%)
Jun 24, 2011 2.133 2.153 2.126 2.140 1,184,402 +0.03(+1.27%)
Jun 23, 2011 2.059 2.113 2.059 2.113 1,098,706 +0.03(+1.62%)
Jun 22, 2011 2.059 2.093 2.059 2.079 635,321 +0.04(+1.98%)
Jun 21, 2011 2.025 2.052 2.012 2.039 673,475 +0.02(+1.00%)
Jun 20, 2011 2.019 2.039 2.012 2.019 560,348 -0.02(-0.99%)
Jun 17, 2011 2.032 2.066 2.012 2.039 508,576 +0.01(+0.33%)
Jun 16, 2011 2.012 2.052 2.012 2.032 938,460 +0.01(+0.67%)
Jun 15, 2011 2.032 2.032 2.005 2.019 880,022 -0.05(-2.60%)
Jun 14, 2011 2.059 2.086 2.059 2.073 713,717 +0.02(+0.98%)
Jun 13, 2011 2.032 2.052 2.032 2.052 482,072 +0.04(+2.01%)
Jun 10, 2011 2.046 2.046 2.005 2.012 379,421 -0.04(-1.97%)
Jun 09, 2011 2.032 2.052 2.025 2.052 615,809 +0.01(+0.66%)
Jun 08, 2011 2.046 2.052 2.032 2.039 591,825 +0.01(+0.33%)
Jun 07, 2011 2.039 2.046 2.019 2.032 819,618 +0.02(+1.00%)
Jun 06, 2011 2.046 2.046 2.012 2.012 1,309,319 -0.02(-0.99%)
Jun 03, 2011 2.046 2.052 2.032 2.032 694,883 -0.03(-1.31%)
May 24, 2011 2.073 2.073 2.052 2.059 775,673 -0.01(-0.33%)
May 23, 2011 2.039 2.073 2.032 2.066 2,336,478 -0.03(-1.29%)
May 20, 2011 2.120 2.126 2.093 2.093 1,503,528 -0.05(-2.51%)
May 19, 2011 2.140 2.147 2.113 2.147 1,339,041 -0.04(-1.85%)
May 18, 2011 2.167 2.200 2.160 2.187 1,112,808 +0.07(+3.18%)
May 17, 2011 2.120 2.120 2.093 2.120 1,370,901 -0.03(-1.25%)
May 16, 2011 2.160 2.167 2.133 2.147 1,627,053 -0.06(-2.74%)
May 13, 2011 2.234 2.241 2.187 2.207 3,709,416 -0.07(-2.96%)
May 12, 2011 2.221 2.295 2.221 2.274 13,817,291 +0.07(+3.05%)
May 11, 2011 2.241 2.248 2.200 2.207 1,010,557 -0.07(-2.96%)
May 10, 2011 2.241 2.274 2.241 2.274 761,529 +0.03(+1.20%)
May 09, 2011 2.221 2.248 2.214 2.248 794,924 +0.07(+3.41%)
May 06, 2011 2.207 2.214 2.174 2.174 1,059,681 -0.03(-1.22%)
May 05, 2011 2.221 2.227 2.187 2.200 2,033,461 -0.03(-1.21%)
May 04, 2011 2.221 2.241 2.207 2.227 1,430,168 +0.01(+0.30%)
May 03, 2011 2.221 2.281 2.200 2.221 4,033,741 +0.00(+0.00%)
May 02, 2011 2.214 2.221 2.214 2.221 1,172,177 +0.07(+3.45%)
Apr 29, 2011 2.120 2.160 2.093 2.147 1,195,643 +0.02(+0.95%)
Apr 28, 2011 2.113 2.160 2.113 2.126 3,348,506 +0.03(+1.28%)
Apr 27, 2011 2.086 2.113 2.073 2.099 1,786,969 -0.01(-0.32%)
Apr 26, 2011 2.079 2.113 2.073 2.106 1,813,527 +0.02(+0.97%)
Apr 25, 2011 2.086 2.093 2.073 2.086 6,269,229 -0.03(-1.59%)
Apr 21, 2011 2.106 2.126 2.093 2.120 1,479,632 +0.01(+0.32%)
Apr 20, 2011 2.099 2.113 2.079 2.113 747,725 +0.05(+2.28%)
Apr 19, 2011 2.073 2.073 2.052 2.066 608,951 -0.02(-0.97%)
Apr 18, 2011 2.066 2.086 2.052 2.086 1,010,266 -0.03(-1.27%)
Apr 15, 2011 2.113 2.133 2.099 2.113 1,101,641 -0.05(-2.18%)
Apr 14, 2011 2.140 2.160 2.133 2.160 1,027,192 +0.03(+1.26%)
Apr 13, 2011 2.120 2.140 2.120 2.133 1,018,186 +0.05(+2.59%)
Apr 12, 2011 2.079 2.099 2.079 2.079 956,942 -0.01(-0.64%)
Apr 11, 2011 2.106 2.120 2.073 2.093 1,904,168 -0.04(-1.89%)
Apr 08, 2011 2.147 2.153 2.126 2.133 1,054,390 +0.05(+2.59%)
Apr 07, 2011 2.086 2.106 2.066 2.079 1,723,169 +0.01(+0.65%)
Apr 06, 2011 2.066 2.086 2.052 2.066 2,342,061 -0.03(-1.29%)
Apr 05, 2011 2.106 2.126 2.093 2.093 1,030,790 -0.03(-1.58%)
Apr 04, 2011 2.160 2.174 2.126 2.126 1,884,542 -0.11(-5.11%)
Apr 01, 2011 2.227 2.261 2.221 2.241 1,236,334 +0.01(+0.30%)
Mar 31, 2011 2.261 2.281 2.227 2.234 1,039,559 -0.03(-1.48%)
Mar 30, 2011 2.268 2.288 2.241 2.268 4,140,503 -0.03(-1.17%)
Mar 29, 2011 2.335 2.335 2.295 2.295 2,025,619 -0.09(-3.94%)
Mar 28, 2011 2.416 2.429 2.375 2.389 2,751,246 -0.09(-3.79%)
Mar 25, 2011 2.476 2.497 2.470 2.483 722,628 -0.05(-2.12%)
Mar 24, 2011 2.503 2.537 2.490 2.537 2,898,453 +0.03(+1.07%)
Mar 23, 2011 2.503 2.523 2.484 2.510 813,801 +0.00(+0.00%)
Mar 22, 2011 2.517 2.537 2.476 2.510 1,531,121 +0.07(+3.04%)
Mar 21, 2011 2.434 2.443 2.422 2.436 1,644,846 +0.03(+1.40%)
Mar 18, 2011 2.382 2.409 2.342 2.402 1,390,490 +0.07(+2.88%)
Mar 17, 2011 2.301 2.355 2.295 2.335 1,201,120 +0.07(+2.97%)
Mar 16, 2011 2.315 2.322 2.248 2.268 4,216,339 -0.11(-4.53%)
Mar 15, 2011 2.301 2.389 2.295 2.375 5,798,049 -0.05(-1.94%)
Mar 14, 2011 2.396 2.436 2.348 2.422 3,416,603 -0.19(-7.22%)
Mar 11, 2011 2.604 2.645 2.604 2.611 1,546,119 -0.06(-2.27%)
Mar 10, 2011 2.678 2.678 2.651 2.671 666,821 -0.05(-1.73%)
Mar 09, 2011 2.719 2.739 2.692 2.719 1,087,460 -0.02(-0.74%)
Mar 08, 2011 2.739 2.745 2.712 2.739 433,798 +0.01(+0.25%)
Mar 07, 2011 2.786 2.786 2.732 2.732 1,629,438 -0.03(-0.98%)
Mar 04, 2011 2.783 2.783 2.739 2.759 1,202,068 -0.06(-2.15%)
Mar 03, 2011 2.813 2.820 2.793 2.820 1,065,142 +0.01(+0.48%)
Mar 02, 2011 2.813 2.813 2.779 2.806 1,033,527 -0.02(-0.71%)
Mar 01, 2011 2.833 2.846 2.806 2.826 2,201,623 +0.02(+0.72%)
Feb 28, 2011 2.793 2.806 2.772 2.806 825,966 +0.06(+2.21%)
Feb 25, 2011 2.698 2.745 2.698 2.745 667,034 +0.07(+2.77%)
Feb 24, 2011 2.671 2.685 2.631 2.671 1,974,909 +0.00(+0.00%)
Feb 23, 2011 2.685 2.692 2.645 2.671 800,040 -0.02(-0.75%)
Feb 22, 2011 2.705 2.719 2.671 2.692 979,223 -0.13(-4.53%)
Feb 18, 2011 2.820 2.826 2.799 2.820 770,432 -0.05(-1.64%)
Feb 17, 2011 2.840 2.873 2.840 2.867 827,852 +0.04(+1.43%)
Feb 16, 2011 2.813 2.853 2.806 2.826 2,013,793 +0.05(+1.94%)
Feb 15, 2011 2.752 2.779 2.752 2.772 466,862 -0.01(-0.48%)
Feb 14, 2011 2.752 2.786 2.752 2.786 794,470 +0.05(+1.97%)
Feb 11, 2011 2.725 2.759 2.719 2.732 905,128 +0.00(+0.00%)
Feb 10, 2011 2.698 2.738 2.698 2.732 479,373 -0.01(-0.25%)
Feb 09, 2011 2.739 2.745 2.712 2.739 1,322,608 -0.07(-2.63%)
Feb 08, 2011 2.779 2.820 2.772 2.813 2,727,290 +0.07(+2.70%)
Feb 07, 2011 2.732 2.739 2.712 2.739 686,625 +0.03(+1.24%)
Feb 04, 2011 2.705 2.705 2.665 2.705 714,581 -0.01(-0.25%)
Feb 03, 2011 2.692 2.725 2.678 2.712 711,268 -0.03(-0.98%)
Feb 02, 2011 2.712 2.745 2.678 2.739 1,026,529 +0.09(+3.56%)
Feb 01, 2011 2.591 2.658 2.591 2.645 1,435,518 +0.03(+1.29%)
Jan 31, 2011 2.611 2.638 2.591 2.611 1,487,651 -0.01(-0.51%)
Jan 28, 2011 2.631 2.678 2.604 2.624 754,298 -0.07(-2.50%)
Jan 27, 2011 2.692 2.712 2.678 2.692 1,348,951 -0.02(-0.74%)
Jan 26, 2011 2.725 2.738 2.698 2.712 571,634 -0.03(-1.23%)
Jan 25, 2011 2.712 2.745 2.705 2.745 677,735 +0.03(+1.24%)
Jan 24, 2011 2.685 2.712 2.658 2.712 735,766 -0.01(-0.25%)
Jan 21, 2011 2.719 2.739 2.698 2.719 1,110,210 -0.06(-2.18%)
Jan 20, 2011 2.759 2.779 2.745 2.779 969,338 -0.02(-0.72%)
Jan 19, 2011 2.813 2.830 2.786 2.799 1,574,032 +0.00(+0.00%)
Jan 18, 2011 2.779 2.799 2.759 2.799 1,635,405 +0.01(+0.48%)
Jan 14, 2011 2.759 2.786 2.759 2.786 667,679 -0.01(-0.24%)
Jan 13, 2011 2.793 2.833 2.786 2.793 1,768,824 +0.03(+0.97%)
Jan 12, 2011 2.728 2.779 2.725 2.766 1,675,897 +0.11(+4.05%)
Jan 11, 2011 2.638 2.665 2.638 2.658 1,367,667 +0.02(+0.77%)
Jan 10, 2011 2.645 2.645 2.604 2.638 695,259 +0.03(+1.03%)
Jan 07, 2011 2.631 2.658 2.591 2.611 1,659,127 +0.03(+1.31%)
Jan 06, 2011 2.577 2.591 2.560 2.577 861,781 +0.03(+1.32%)
Jan 05, 2011 2.537 2.557 2.530 2.544 822,345 -0.05(-1.82%)
Jan 04, 2011 2.564 2.604 2.564 2.591 3,681,603 -0.01(-0.26%)
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.