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

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 2.361 2.433 2.347 2.361 543,315 -0.07(-2.99%)
May 27, 2010 2.460 2.460 2.407 2.433 451,161 +0.07(+3.08%)
May 26, 2010 2.433 2.433 2.361 2.361 341,024 -0.01(-0.28%)
May 25, 2010 2.367 2.407 2.334 2.367 801,892 -0.01(-0.56%)
May 24, 2010 2.400 2.407 2.374 2.380 508,218 +0.01(+0.28%)
May 21, 2010 2.308 2.380 2.288 2.374 469,749 +0.09(+3.76%)
May 20, 2010 2.327 2.334 2.288 2.288 650,142 -0.09(-3.62%)
May 19, 2010 2.334 2.394 2.334 2.374 608,536 +0.05(+1.99%)
May 18, 2010 2.394 2.400 2.327 2.327 946,482 -0.11(-4.35%)
May 17, 2010 2.387 2.440 2.387 2.433 655,195 -0.03(-1.34%)
May 14, 2010 2.466 2.480 2.314 2.466 1,433,508 +0.14(+5.97%)
May 13, 2010 2.301 2.347 2.288 2.327 820,987 +0.06(+2.62%)
May 12, 2010 2.308 2.321 2.268 2.268 806,319 -0.06(-2.56%)
May 11, 2010 2.347 2.361 2.321 2.327 400,841 -0.03(-1.40%)
May 10, 2010 2.440 2.440 2.357 2.361 1,342,981 -0.03(-1.38%)
May 07, 2010 2.427 2.440 2.347 2.394 583,510 -0.02(-0.82%)
May 06, 2010 2.413 2.473 2.281 2.413 801,884 -0.05(-2.14%)
May 05, 2010 2.457 2.480 2.453 2.466 352,378 +0.01(+0.27%)
May 04, 2010 2.532 2.532 2.453 2.460 334,522 -0.10(-3.88%)
May 03, 2010 2.552 2.572 2.519 2.559 246,615 +0.03(+1.31%)
Apr 30, 2010 2.565 2.572 2.526 2.526 247,970 -0.05(-2.05%)
Apr 29, 2010 2.585 2.592 2.552 2.579 270,670 +0.02(+0.78%)
Apr 28, 2010 2.552 2.579 2.513 2.559 531,267 +0.01(+0.52%)
Apr 27, 2010 2.579 2.585 2.532 2.546 1,168,108 -0.05(-1.79%)
Apr 26, 2010 2.625 2.625 2.592 2.592 280,769 -0.03(-1.26%)
Apr 23, 2010 2.612 2.645 2.594 2.625 201,780 -0.01(-0.25%)
Apr 22, 2010 2.632 2.638 2.592 2.632 288,417 -0.01(-0.25%)
Apr 21, 2010 2.691 2.691 2.632 2.638 375,395 -0.02(-0.75%)
Apr 20, 2010 2.665 2.665 2.638 2.658 206,656 +0.02(+0.75%)
Apr 19, 2010 2.632 2.645 2.605 2.638 737,821 -0.03(-0.99%)
Apr 16, 2010 2.711 2.711 2.632 2.665 537,229 -0.03(-0.98%)
Apr 15, 2010 2.665 2.718 2.665 2.691 482,587 +0.01(+0.25%)
Apr 14, 2010 2.665 2.698 2.665 2.684 309,427 +0.00(+0.00%)
Apr 13, 2010 2.704 2.711 2.665 2.684 132,441 -0.03(-0.98%)
Apr 12, 2010 2.718 2.724 2.686 2.711 412,274 +0.03(+0.99%)
Apr 09, 2010 2.691 2.704 2.651 2.684 294,936 -0.01(-0.25%)
Apr 08, 2010 2.645 2.691 2.633 2.691 552,294 +0.06(+2.26%)
Apr 07, 2010 2.651 2.665 2.632 2.632 327,042 +0.01(+0.50%)
Apr 06, 2010 2.585 2.625 2.572 2.618 348,397 +0.03(+1.02%)
Apr 05, 2010 2.618 2.618 2.572 2.592 529,219 -0.04(-1.51%)
Apr 01, 2010 2.605 2.632 2.632 2.632 488,802 +0.03(+1.01%)
Mar 31, 2010 2.651 2.651 2.599 2.605 429,127 -0.03(-1.25%)
Mar 30, 2010 2.671 2.691 2.638 2.638 323,177 -0.05(-1.97%)
Mar 29, 2010 2.737 2.737 2.684 2.691 325,022 +0.01(+0.49%)
Mar 26, 2010 2.731 2.731 2.678 2.678 773,757 -0.11(-4.03%)
Mar 25, 2010 2.850 2.850 2.777 2.790 254,626 +0.03(+1.20%)
Mar 24, 2010 2.797 2.804 2.744 2.757 343,441 -0.09(-3.02%)
Mar 23, 2010 2.830 2.856 2.817 2.843 172,073 +0.03(+0.94%)
Mar 22, 2010 2.764 2.830 2.764 2.817 197,626 +0.05(+1.67%)
Mar 19, 2010 2.797 2.810 2.770 2.770 313,701 -0.05(-1.64%)
Mar 18, 2010 2.817 2.823 2.770 2.817 330,076 -0.02(-0.70%)
Mar 17, 2010 2.804 2.843 2.804 2.837 359,710 +0.01(+0.47%)
Mar 16, 2010 2.804 2.837 2.790 2.823 416,447 +0.04(+1.43%)
Mar 15, 2010 2.764 2.790 2.764 2.784 300,477 -0.03(-0.94%)
Mar 12, 2010 2.770 2.810 2.759 2.810 441,061 +0.04(+1.43%)
Mar 11, 2010 2.744 2.770 2.731 2.770 294,164 +0.04(+1.45%)
Mar 10, 2010 2.731 2.751 2.718 2.731 645,912 -0.01(-0.24%)
Mar 09, 2010 2.744 2.764 2.724 2.737 488,559 +0.01(+0.49%)
Mar 08, 2010 2.698 2.744 2.698 2.724 228,250 +0.02(+0.73%)
Mar 05, 2010 2.658 2.718 2.658 2.704 1,680,943 +0.03(+1.24%)
Mar 04, 2010 2.671 2.684 2.651 2.671 1,229,731 -0.01(-0.49%)
Mar 03, 2010 2.671 2.724 2.671 2.684 801,597 +0.01(+0.49%)
Mar 02, 2010 2.638 2.698 2.638 2.671 616,991 +0.03(+1.25%)
Mar 01, 2010 2.618 2.651 2.618 2.638 941,248 +0.06(+2.31%)
Feb 26, 2010 2.539 2.605 2.532 2.579 985,616 +0.03(+1.04%)
Feb 25, 2010 2.539 2.552 2.506 2.552 210,734 +0.00(+0.00%)
Feb 24, 2010 2.546 2.559 2.526 2.552 183,930 +0.01(+0.52%)
Feb 23, 2010 2.526 2.559 2.526 2.539 172,561 -0.03(-1.03%)
Feb 22, 2010 2.539 2.565 2.519 2.565 680,273 +0.07(+2.65%)
Feb 19, 2010 2.506 2.506 2.480 2.499 899,736 -0.03(-1.31%)
Feb 18, 2010 2.513 2.552 2.513 2.532 1,632,984 -0.03(-1.03%)
Feb 17, 2010 2.546 2.579 2.546 2.559 216,832 +0.01(+0.52%)
Feb 16, 2010 2.499 2.552 2.493 2.546 397,067 +0.03(+1.32%)
Feb 12, 2010 2.539 2.513 2.513 2.513 282,967 -0.05(-2.06%)
Feb 11, 2010 2.565 2.579 2.532 2.565 248,306 +0.03(+1.04%)
Feb 10, 2010 2.552 2.572 2.519 2.539 344,515 -0.05(-2.04%)
Feb 09, 2010 2.665 2.665 2.572 2.592 391,682 +0.06(+2.35%)
Feb 08, 2010 2.546 2.565 2.493 2.532 1,101,061 +0.03(+1.06%)
Feb 05, 2010 2.486 2.526 2.473 2.506 830,173 +0.03(+1.07%)
Feb 04, 2010 2.552 2.552 2.480 2.480 698,499 -0.11(-4.34%)
Feb 03, 2010 2.618 2.645 2.579 2.592 377,954 -0.08(-2.97%)
Feb 02, 2010 2.651 2.678 2.612 2.671 525,564 +0.07(+2.54%)
Feb 01, 2010 2.592 2.625 2.585 2.605 595,779 +0.06(+2.34%)
Jan 29, 2010 2.559 2.704 2.546 2.546 240,620 -0.03(-1.28%)
Jan 28, 2010 2.671 2.671 2.532 2.579 775,864 -0.15(-5.34%)
Jan 27, 2010 2.651 2.737 2.651 2.724 467,919 +0.05(+1.98%)
Jan 26, 2010 2.724 2.724 2.658 2.671 468,009 -0.09(-3.12%)
Jan 25, 2010 2.777 2.777 2.744 2.757 322,446 +0.03(+1.21%)
Jan 22, 2010 2.711 2.770 2.711 2.724 802,087 +0.05(+1.98%)
Jan 21, 2010 2.671 2.770 2.671 2.671 1,032,175 -0.01(-0.25%)
Jan 20, 2010 2.684 2.684 2.585 2.678 893,594 -0.07(-2.64%)
Jan 19, 2010 2.684 2.751 2.671 2.751 846,099 -0.01(-0.24%)
Jan 15, 2010 2.777 2.757 2.757 2.757 1,181,172 +0.03(+1.21%)
Jan 14, 2010 2.770 2.770 2.671 2.724 818,466 +0.15(+5.64%)
Jan 13, 2010 2.559 2.579 2.526 2.579 330,486 +0.07(+2.90%)
Jan 12, 2010 2.546 2.559 2.497 2.506 5,455,143 -0.06(-2.32%)
Jan 11, 2010 2.612 2.612 2.565 2.565 756,289 -0.03(-1.02%)
Jan 08, 2010 2.532 2.598 2.532 2.592 1,625,008 +0.04(+1.55%)
Jan 07, 2010 2.532 2.572 2.519 2.552 3,484,909 +0.03(+1.31%)
Jan 06, 2010 2.473 2.572 2.453 2.519 3,760,627 +0.14(+5.83%)
Jan 05, 2010 2.394 2.420 2.380 2.380 1,511,285 +0.00(+0.00%)
Jan 04, 2010 2.354 2.387 2.354 2.380 2,134,740 +0.03(+1.12%)
Dec 31, 2009 2.427 2.354 2.354 2.354 614,633 -0.03(-1.11%)
Dec 30, 2009 2.374 2.407 2.367 2.380 489,651 -0.03(-1.37%)
Dec 29, 2009 2.407 2.440 2.400 2.413 605,958 -0.01(-0.54%)
Dec 28, 2009 2.466 2.493 2.427 2.427 634,297 -0.07(-2.65%)
Dec 24, 2009 2.532 2.532 2.493 2.493 149,659 -0.05(-2.08%)
Dec 23, 2009 2.519 2.552 2.519 2.546 347,813 +0.03(+1.32%)
Dec 22, 2009 2.513 2.539 2.499 2.513 651,821 -0.02(-0.78%)
Dec 21, 2009 2.559 2.559 2.427 2.532 532,247 -0.04(-1.54%)
Dec 18, 2009 2.552 2.618 2.552 2.572 1,674,999 -0.09(-3.23%)
Dec 17, 2009 2.731 2.731 2.625 2.658 2,569,069 -0.04(-1.47%)
Dec 16, 2009 2.665 2.757 2.645 2.698 2,480,265 +0.38(+16.57%)
Dec 15, 2009 2.380 2.380 2.314 2.314 416,196 -0.03(-1.13%)
Dec 14, 2009 2.347 2.361 2.341 2.341 295,226 -0.05(-1.94%)
Dec 11, 2009 2.367 2.387 2.341 2.387 454,975 +0.01(+0.28%)
Dec 10, 2009 2.361 2.400 2.327 2.380 933,078 +0.00(+0.00%)
Dec 09, 2009 2.380 2.400 2.361 2.380 351,162 -0.03(-1.10%)
Dec 08, 2009 2.440 2.446 2.361 2.407 928,646 -0.05(-1.89%)
Dec 07, 2009 2.499 2.499 2.446 2.453 203,995 -0.05(-1.85%)
Dec 04, 2009 2.499 2.546 2.480 2.499 231,934 +0.02(+0.80%)
Dec 03, 2009 2.506 2.532 2.473 2.480 401,210 -0.03(-1.06%)
Dec 02, 2009 2.499 2.532 2.493 2.506 493,712 +0.00(+0.00%)
Dec 01, 2009 2.486 2.513 2.446 2.506 3,607,279 +0.07(+2.71%)
Nov 30, 2009 2.427 2.440 2.380 2.440 1,336,865 +0.16(+6.96%)
Nov 27, 2009 2.215 2.347 2.202 2.281 582,631 -0.01(-0.58%)
Nov 25, 2009 2.327 2.327 2.294 2.294 339,566 +0.00(+0.00%)
Nov 24, 2009 2.341 2.341 2.261 2.294 347,549 -0.06(-2.53%)
Nov 23, 2009 2.440 2.440 2.347 2.354 612,948 +0.01(+0.57%)
Nov 20, 2009 2.321 2.341 2.308 2.341 706,276 +0.09(+4.12%)
Nov 19, 2009 2.327 2.341 2.248 2.248 1,197,831 -0.23(-9.33%)
Nov 18, 2009 2.480 2.480 2.446 2.480 512,125 -0.01(-0.53%)
Nov 17, 2009 2.519 2.552 2.486 2.493 1,149,895 -0.09(-3.58%)
Nov 16, 2009 2.572 2.585 2.539 2.585 695,065 -0.04(-1.51%)
Nov 13, 2009 2.711 2.744 2.519 2.625 2,092,103 +0.09(+3.39%)
Nov 12, 2009 2.565 2.585 2.539 2.539 233,427 -0.09(-3.27%)
Nov 11, 2009 2.612 2.645 2.612 2.625 225,219 +0.01(+0.25%)
Nov 10, 2009 2.632 2.632 2.592 2.618 184,592 +0.01(+0.25%)
Nov 09, 2009 2.585 2.645 2.585 2.612 274,363 -0.02(-0.75%)
Nov 06, 2009 2.618 2.638 2.599 2.632 360,198 -0.06(-2.21%)
Nov 05, 2009 2.651 2.711 2.638 2.691 300,787 +0.06(+2.26%)
Nov 04, 2009 2.618 2.651 2.599 2.632 208,080 -0.01(-0.50%)
Nov 03, 2009 2.651 2.671 2.612 2.645 305,277 -0.03(-1.23%)
Nov 02, 2009 2.658 2.711 2.632 2.678 706,976 +0.07(+2.53%)
Oct 30, 2009 2.572 2.658 2.572 2.612 590,398 -0.02(-0.75%)
Oct 29, 2009 2.546 2.651 2.546 2.632 782,624 +0.19(+7.86%)
Oct 28, 2009 2.539 2.539 2.440 2.440 728,571 -0.06(-2.38%)
Oct 27, 2009 2.499 2.572 2.493 2.499 5,489,228 +0.03(+1.34%)
Oct 26, 2009 2.506 2.532 2.446 2.466 4,473,061 -0.03(-1.32%)
Oct 23, 2009 2.507 2.513 2.473 2.499 1,746,507 -0.09(-3.57%)
Oct 22, 2009 2.552 2.605 2.526 2.592 1,129,437 -0.01(-0.51%)
Oct 21, 2009 2.592 2.645 2.579 2.605 482,131 -0.01(-0.25%)
Oct 20, 2009 2.611 2.618 2.599 2.612 459,317 +0.01(+0.51%)
Oct 19, 2009 2.625 2.638 2.552 2.599 655,091 +0.09(+3.42%)
Oct 16, 2009 2.539 2.539 2.473 2.513 765,210 -0.05(-1.81%)
Oct 15, 2009 2.605 2.605 2.559 2.559 558,470 -0.11(-4.21%)
Oct 14, 2009 2.645 2.684 2.638 2.671 587,542 -0.03(-0.98%)
Oct 13, 2009 2.757 2.764 2.684 2.698 499,339 -0.07(-2.39%)
Oct 12, 2009 2.790 2.817 2.757 2.764 303,454 +0.00(+0.00%)
Oct 09, 2009 2.731 2.770 2.724 2.764 246,827 +0.01(+0.24%)
Oct 08, 2009 2.718 2.784 2.718 2.757 169,790 -0.02(-0.71%)
Oct 07, 2009 2.817 2.817 2.737 2.777 440,908 +0.01(+0.24%)
Oct 06, 2009 2.744 2.804 2.744 2.770 490,976 +0.08(+2.95%)
Oct 05, 2009 2.704 2.718 2.645 2.691 613,054 +0.11(+4.09%)
Oct 02, 2009 2.572 2.618 2.453 2.585 577,620 +0.05(+1.82%)
Oct 01, 2009 2.585 2.599 2.513 2.539 711,701 -0.07(-2.54%)
Sep 30, 2009 2.612 2.645 2.585 2.605 958,198 +0.03(+1.03%)
Sep 29, 2009 2.612 2.612 2.565 2.579 309,641 -0.01(-0.26%)
Sep 28, 2009 2.559 2.599 2.552 2.585 799,102 +0.05(+1.82%)
Sep 25, 2009 2.486 2.618 2.486 2.539 1,216,104 -0.03(-1.03%)
Sep 24, 2009 2.751 2.751 2.559 2.565 1,653,457 -0.25(-8.92%)
Sep 23, 2009 2.903 2.903 2.797 2.817 338,482 -0.01(-0.23%)
Sep 22, 2009 2.817 2.843 2.817 2.823 202,267 +0.04(+1.43%)
Sep 21, 2009 2.876 2.876 2.757 2.784 219,661 -0.05(-1.64%)
Sep 18, 2009 2.810 2.830 2.790 2.830 265,907 +0.09(+3.13%)
Sep 17, 2009 2.804 2.804 2.731 2.744 1,248,746 -0.13(-4.38%)
Sep 16, 2009 2.883 2.909 2.823 2.870 1,092,663 -0.01(-0.23%)
Sep 15, 2009 2.896 2.942 2.856 2.876 359,764 -0.08(-2.68%)
Sep 14, 2009 2.956 2.975 2.903 2.956 222,243 -0.02(-0.67%)
Sep 11, 2009 2.956 2.982 2.949 2.975 188,615 +0.02(+0.67%)
Sep 10, 2009 2.936 2.962 2.889 2.956 336,703 +0.03(+1.13%)
Sep 09, 2009 2.969 2.969 2.863 2.923 358,908 +0.02(+0.68%)
Sep 08, 2009 2.956 2.956 2.896 2.903 502,532 -0.12(-3.94%)
Sep 04, 2009 3.015 3.028 2.949 3.022 430,843 -0.04(-1.30%)
Sep 03, 2009 3.075 3.108 3.028 3.061 408,145 -0.05(-1.49%)
Sep 02, 2009 3.081 3.114 3.075 3.108 282,040 -0.03(-0.84%)
Sep 01, 2009 3.147 3.174 3.088 3.134 434,775 -0.06(-1.86%)
Aug 31, 2009 3.207 3.233 3.194 3.194 312,971 -0.03(-1.02%)
Aug 28, 2009 3.227 3.240 3.207 3.227 3,374,797 +0.03(+1.04%)
Aug 27, 2009 3.174 3.233 3.141 3.194 661,859 +0.03(+0.84%)
Aug 26, 2009 3.200 3.207 3.114 3.167 3,920,023 -0.03(-1.03%)
Aug 25, 2009 3.167 3.233 3.167 3.200 3,475,700 +0.02(+0.62%)
Aug 24, 2009 3.194 3.233 3.180 3.180 3,197,693 -0.03(-1.03%)
Aug 21, 2009 3.200 3.247 3.180 3.213 2,243,761 +0.05(+1.46%)
Aug 20, 2009 3.141 3.194 3.141 3.167 2,923,286 +0.05(+1.70%)
Aug 19, 2009 3.088 3.134 3.081 3.114 1,463,763 +0.00(+0.00%)
Aug 18, 2009 3.088 3.134 3.081 3.114 666,121 -0.00(-0.04%)
Aug 17, 2009 3.147 3.154 3.101 3.116 230,635 -0.12(-3.84%)
Aug 14, 2009 3.194 3.247 3.187 3.240 196,607 +0.00(+0.00%)
Aug 13, 2009 3.299 3.319 3.213 3.240 388,022 -0.05(-1.41%)
Aug 12, 2009 3.213 3.293 3.213 3.286 224,551 +0.03(+0.81%)
Aug 11, 2009 3.213 3.280 3.213 3.260 584,479 +0.11(+3.35%)
Aug 10, 2009 3.075 3.207 3.075 3.154 246,842 +0.01(+0.42%)
Aug 07, 2009 3.114 3.141 3.094 3.141 233,013 +0.04(+1.28%)
Aug 06, 2009 3.121 3.141 3.094 3.101 148,197 -0.05(-1.47%)
Aug 05, 2009 3.154 3.180 3.121 3.147 215,840 -0.07(-2.06%)
Aug 04, 2009 3.187 3.247 3.180 3.213 228,618 -0.06(-1.82%)
Aug 03, 2009 3.299 3.299 3.200 3.273 1,112,100 +0.17(+5.32%)
Jul 31, 2009 2.969 3.134 2.949 3.108 701,522 +0.09(+2.84%)
Jul 30, 2009 2.962 3.042 2.942 3.022 369,038 +0.13(+4.58%)
Jul 29, 2009 2.889 2.916 2.850 2.889 387,244 -0.06(-2.02%)
Jul 28, 2009 2.936 2.982 2.936 2.949 175,500 -0.01(-0.22%)
Jul 27, 2009 2.909 2.982 2.896 2.956 351,859 +0.03(+1.13%)
Jul 24, 2009 2.909 2.936 2.876 2.923 735 -0.05(-1.56%)
Jul 23, 2009 2.916 2.975 2.916 2.969 1,009,080 +0.08(+2.75%)
Jul 22, 2009 2.843 2.903 2.823 2.889 468,794 +0.10(+3.55%)
Jul 21, 2009 2.784 2.830 2.771 2.790 770,455 +0.01(+0.24%)
Jul 20, 2009 2.724 2.797 2.718 2.784 746,138 +0.07(+2.68%)
Jul 17, 2009 2.704 2.718 2.684 2.711 238,814 -0.01(-0.49%)
Jul 16, 2009 2.744 2.744 2.671 2.724 1,451,092 -0.08(-2.83%)
Jul 15, 2009 2.777 2.817 2.658 2.804 8,655,282 -0.05(-1.62%)
Jul 14, 2009 2.817 2.870 2.804 2.850 496,818 +0.03(+0.94%)
Jul 13, 2009 2.823 2.863 2.823 2.823 260,048 -0.05(-1.84%)
Jul 10, 2009 2.916 2.923 2.856 2.876 515,162 -0.11(-3.76%)
Jul 09, 2009 2.916 2.995 2.889 2.989 497,915 +0.05(+1.80%)
Jul 08, 2009 2.969 2.975 2.916 2.936 248,205 +0.04(+1.37%)
Jul 07, 2009 3.015 3.022 2.896 2.896 641,685 -0.22(-7.20%)
Jul 06, 2009 3.101 3.141 3.094 3.121 212,455 +0.03(+0.85%)
Jul 02, 2009 3.154 3.154 3.075 3.094 158,252 -0.11(-3.50%)
Jul 01, 2009 3.141 3.207 3.128 3.207 189,762 +0.16(+5.21%)
Jun 30, 2009 3.114 3.114 3.048 3.048 426,217 -0.13(-3.96%)
Jun 29, 2009 3.213 3.213 3.141 3.174 213,450 -0.08(-2.44%)
Jun 26, 2009 3.306 3.306 3.240 3.253 739,595 -0.09(-2.77%)
Jun 25, 2009 3.326 3.366 3.306 3.346 232,267 +0.08(+2.43%)
Jun 24, 2009 3.266 3.346 3.220 3.266 373,323 -0.01(-0.40%)
Jun 23, 2009 3.273 3.326 3.266 3.280 322,475 -0.02(-0.60%)
Jun 22, 2009 3.339 3.385 3.280 3.299 393,707 -0.11(-3.11%)
Jun 19, 2009 3.465 3.465 3.405 3.405 284,095 +0.11(+3.21%)
Jun 18, 2009 3.326 3.372 3.293 3.299 256,340 -0.12(-3.48%)
Jun 17, 2009 3.385 3.451 3.366 3.418 360,696 +0.13(+4.02%)
Jun 16, 2009 3.346 3.379 3.286 3.286 287,832 -0.14(-4.05%)
Jun 15, 2009 3.504 3.504 3.399 3.425 306,551 -0.17(-4.60%)
Jun 12, 2009 3.637 3.637 3.557 3.590 194,149 -0.09(-2.51%)
Jun 11, 2009 3.577 3.769 3.544 3.683 479,652 +0.11(+3.15%)
Jun 10, 2009 3.458 3.584 3.458 3.571 478,792 +0.22(+6.72%)
Jun 09, 2009 3.432 3.432 3.339 3.346 344,553 -0.14(-3.98%)
Jun 08, 2009 3.372 3.511 3.359 3.485 1,119,463 +0.22(+6.90%)
Jun 05, 2009 3.339 3.432 3.227 3.260 268,900 -0.05(-1.40%)
Jun 04, 2009 3.207 3.306 3.207 3.306 410,016 +0.15(+4.60%)
Jun 03, 2009 3.194 3.240 3.128 3.161 503,981 -0.14(-4.21%)
Jun 02, 2009 3.240 3.359 3.240 3.299 263,477 -0.01(-0.20%)
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.