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 (%)
Sep 30, 2009 2.658 2.692 2.631 2.651 941,526 +0.03(+1.03%)
Sep 29, 2009 2.658 2.658 2.611 2.624 304,253 -0.01(-0.26%)
Sep 28, 2009 2.604 2.645 2.597 2.631 785,197 +0.05(+1.82%)
Sep 25, 2009 2.530 2.665 2.530 2.584 1,194,944 -0.03(-1.03%)
Sep 24, 2009 2.799 2.799 2.604 2.611 1,624,687 -0.26(-8.92%)
Sep 23, 2009 2.954 2.954 2.846 2.867 332,592 -0.01(-0.23%)
Sep 22, 2009 2.867 2.894 2.867 2.873 198,748 +0.04(+1.43%)
Sep 21, 2009 2.927 2.927 2.806 2.833 215,839 -0.05(-1.64%)
Sep 18, 2009 2.860 2.880 2.840 2.880 261,280 +0.09(+3.13%)
Sep 17, 2009 2.853 2.853 2.779 2.793 1,227,018 -0.13(-4.38%)
Sep 16, 2009 2.934 2.961 2.873 2.920 1,073,651 -0.01(-0.23%)
Sep 15, 2009 2.947 2.994 2.907 2.927 353,504 -0.08(-2.68%)
Sep 14, 2009 3.008 3.028 2.954 3.008 218,376 -0.02(-0.67%)
Sep 11, 2009 3.008 3.035 3.001 3.028 185,333 +0.02(+0.67%)
Sep 10, 2009 2.988 3.015 2.941 3.008 330,845 +0.03(+1.13%)
Sep 09, 2009 3.021 3.021 2.914 2.974 352,663 +0.02(+0.68%)
Sep 08, 2009 3.008 3.008 2.947 2.954 493,788 -0.12(-3.94%)
Sep 04, 2009 3.068 3.082 3.001 3.075 423,347 -0.04(-1.30%)
Sep 03, 2009 3.129 3.163 3.082 3.116 401,044 -0.05(-1.49%)
Sep 02, 2009 3.136 3.169 3.129 3.163 277,132 -0.03(-0.84%)
Sep 01, 2009 3.203 3.230 3.143 3.190 427,210 -0.06(-1.86%)
Aug 31, 2009 3.264 3.291 3.250 3.250 307,525 -0.03(-1.02%)
Aug 28, 2009 3.284 3.297 3.264 3.284 3,316,076 +0.03(+1.04%)
Aug 27, 2009 3.230 3.291 3.196 3.250 650,342 +0.03(+0.83%)
Aug 26, 2009 3.257 3.264 3.169 3.223 3,851,816 -0.03(-1.03%)
Aug 25, 2009 3.223 3.291 3.223 3.257 3,415,224 +0.02(+0.62%)
Aug 24, 2009 3.250 3.291 3.237 3.237 3,142,054 -0.03(-1.03%)
Aug 21, 2009 3.257 3.304 3.237 3.270 2,204,720 +0.05(+1.46%)
Aug 20, 2009 3.196 3.250 3.196 3.223 2,872,422 +0.05(+1.70%)
Aug 19, 2009 3.143 3.190 3.136 3.169 1,438,294 +0.00(+0.00%)
Aug 18, 2009 3.143 3.190 3.136 3.169 654,530 -0.00(-0.04%)
Aug 17, 2009 3.203 3.210 3.156 3.171 226,622 -0.13(-3.84%)
Aug 14, 2009 3.250 3.304 3.243 3.297 193,186 +0.00(+0.00%)
Aug 13, 2009 3.358 3.378 3.270 3.297 381,270 -0.05(-1.41%)
Aug 12, 2009 3.270 3.351 3.270 3.344 220,644 +0.03(+0.81%)
Aug 11, 2009 3.270 3.338 3.270 3.317 574,309 +0.11(+3.35%)
Aug 10, 2009 3.129 3.264 3.129 3.210 242,547 +0.01(+0.42%)
Aug 07, 2009 3.169 3.196 3.149 3.196 228,958 +0.04(+1.28%)
Aug 06, 2009 3.176 3.196 3.149 3.156 145,618 -0.05(-1.47%)
Aug 05, 2009 3.210 3.237 3.176 3.203 212,084 -0.07(-2.06%)
Aug 04, 2009 3.243 3.304 3.237 3.270 224,640 -0.06(-1.82%)
Aug 03, 2009 3.358 3.358 3.257 3.331 1,092,750 +0.17(+5.32%)
Jul 31, 2009 3.021 3.190 3.001 3.163 689,316 +0.09(+2.84%)
Jul 30, 2009 3.015 3.095 2.994 3.075 362,617 +0.13(+4.58%)
Jul 29, 2009 2.941 2.968 2.900 2.941 380,506 -0.06(-2.02%)
Jul 28, 2009 2.988 3.035 2.988 3.001 172,446 -0.01(-0.22%)
Jul 27, 2009 2.961 3.035 2.947 3.008 345,737 +0.03(+1.13%)
Jul 24, 2009 2.961 2.988 2.927 2.974 722 -0.05(-1.56%)
Jul 23, 2009 2.968 3.028 2.968 3.021 991,522 +0.08(+2.75%)
Jul 22, 2009 2.894 2.954 2.873 2.941 460,637 +0.10(+3.55%)
Jul 21, 2009 2.833 2.880 2.820 2.840 757,050 +0.01(+0.24%)
Jul 20, 2009 2.772 2.846 2.766 2.833 733,155 +0.07(+2.68%)
Jul 17, 2009 2.752 2.766 2.732 2.759 234,659 -0.01(-0.49%)
Jul 16, 2009 2.793 2.793 2.719 2.772 1,425,844 -0.08(-2.83%)
Jul 15, 2009 2.826 2.867 2.705 2.853 8,504,683 -0.05(-1.62%)
Jul 14, 2009 2.867 2.920 2.853 2.900 488,174 +0.03(+0.94%)
Jul 13, 2009 2.873 2.914 2.873 2.873 255,523 -0.05(-1.84%)
Jul 10, 2009 2.968 2.974 2.907 2.927 506,198 -0.11(-3.76%)
Jul 09, 2009 2.968 3.048 2.941 3.042 489,251 +0.05(+1.80%)
Jul 08, 2009 3.021 3.028 2.968 2.988 243,886 +0.04(+1.37%)
Jul 07, 2009 3.068 3.075 2.947 2.947 630,520 -0.23(-7.20%)
Jul 06, 2009 3.156 3.196 3.149 3.176 208,758 +0.03(+0.85%)
Jul 02, 2009 3.210 3.210 3.129 3.149 155,499 -0.11(-3.50%)
Jul 01, 2009 3.196 3.264 3.183 3.264 186,460 +0.16(+5.21%)
Jun 30, 2009 3.169 3.169 3.102 3.102 418,801 -0.13(-3.96%)
Jun 29, 2009 3.270 3.270 3.196 3.230 209,736 -0.08(-2.44%)
Jun 26, 2009 3.365 3.365 3.297 3.311 726,726 -0.09(-2.77%)
Jun 25, 2009 3.385 3.425 3.365 3.405 228,226 +0.08(+2.43%)
Jun 24, 2009 3.324 3.405 3.277 3.324 366,827 -0.01(-0.40%)
Jun 23, 2009 3.331 3.385 3.324 3.338 316,864 -0.02(-0.60%)
Jun 22, 2009 3.398 3.445 3.338 3.358 386,856 -0.11(-3.11%)
Jun 19, 2009 3.526 3.526 3.466 3.466 279,152 +0.11(+3.21%)
Jun 18, 2009 3.385 3.432 3.351 3.358 251,879 -0.12(-3.48%)
Jun 17, 2009 3.445 3.513 3.425 3.479 354,420 +0.13(+4.02%)
Jun 16, 2009 3.405 3.439 3.344 3.344 282,824 -0.14(-4.05%)
Jun 15, 2009 3.566 3.566 3.459 3.486 301,217 -0.17(-4.60%)
Jun 12, 2009 3.701 3.701 3.620 3.654 190,771 -0.09(-2.51%)
Jun 11, 2009 3.640 3.836 3.607 3.748 471,307 +0.11(+3.15%)
Jun 10, 2009 3.519 3.647 3.519 3.634 470,461 +0.23(+6.72%)
Jun 09, 2009 3.492 3.492 3.398 3.405 338,557 -0.14(-3.99%)
Jun 08, 2009 3.432 3.573 3.418 3.546 1,099,984 +0.23(+6.90%)
Jun 05, 2009 3.398 3.492 3.284 3.317 264,221 -0.05(-1.40%)
Jun 04, 2009 3.264 3.365 3.264 3.365 402,882 +0.15(+4.60%)
Jun 03, 2009 3.250 3.297 3.183 3.217 495,212 -0.14(-4.21%)
Jun 02, 2009 3.297 3.418 3.297 3.358 258,892 -0.01(-0.20%)
Jun 01, 2009 3.297 3.378 3.270 3.365 413,950 +0.13(+4.17%)
May 29, 2009 3.176 3.291 3.136 3.230 330,806 +0.03(+1.05%)
May 28, 2009 3.264 3.264 3.136 3.196 430,359 -0.01(-0.42%)
May 27, 2009 3.324 3.331 3.190 3.210 246,336 -0.12(-3.64%)
May 26, 2009 3.230 3.331 3.197 3.331 361,104 +0.19(+6.00%)
May 22, 2009 3.196 3.223 3.143 3.143 216,802 +0.09(+3.09%)
May 21, 2009 3.183 3.193 3.048 3.048 688,326 -0.17(-5.23%)
May 20, 2009 3.277 3.297 3.203 3.217 451,784 +0.07(+2.14%)
May 19, 2009 3.297 3.297 3.149 3.149 578,409 -0.22(-6.40%)
May 18, 2009 3.230 3.385 3.230 3.365 367,129 +0.11(+3.31%)
May 15, 2009 3.230 3.311 3.217 3.257 355,466 -0.04(-1.22%)
May 14, 2009 3.203 3.297 3.196 3.297 279,871 +0.00(+0.00%)
May 13, 2009 3.331 3.338 3.284 3.297 355,139 -0.08(-2.39%)
May 12, 2009 3.459 3.459 3.331 3.378 433,776 -0.10(-2.90%)
May 11, 2009 3.506 3.580 3.479 3.479 339,739 +0.05(+1.37%)
May 08, 2009 3.291 3.432 3.264 3.432 455,103 +0.36(+11.60%)
May 07, 2009 3.217 3.230 3.008 3.075 2,361,181 +0.02(+0.66%)
May 06, 2009 2.961 3.068 2.961 3.055 365,163 +0.11(+3.65%)
May 05, 2009 2.988 2.988 2.927 2.947 408,788 -0.05(-1.57%)
May 04, 2009 2.920 2.994 2.920 2.994 421,803 +0.16(+5.70%)
May 01, 2009 2.833 2.853 2.809 2.833 305,644 +0.00(+0.00%)
Apr 30, 2009 2.860 2.873 2.826 2.833 358,877 -0.07(-2.32%)
Apr 29, 2009 2.799 2.907 2.786 2.900 447,492 +0.10(+3.61%)
Apr 28, 2009 2.719 2.826 2.719 2.799 399,033 -0.08(-2.80%)
Apr 27, 2009 2.759 2.880 2.751 2.880 365,814 +0.05(+1.66%)
Apr 24, 2009 2.732 2.880 2.732 2.833 664,794 +0.15(+5.78%)
Apr 23, 2009 2.591 2.678 2.584 2.678 1,125,759 +0.06(+2.31%)
Apr 22, 2009 2.618 2.685 2.611 2.618 823,608 -0.04(-1.52%)
Apr 21, 2009 2.564 2.705 2.564 2.658 937,711 +0.11(+4.50%)
Apr 20, 2009 2.665 2.665 2.503 2.544 1,275,285 -0.13(-4.79%)
Apr 17, 2009 2.665 2.692 2.658 2.671 575,752 +0.00(+0.00%)
Apr 16, 2009 2.671 2.671 2.577 2.671 897,311 +0.08(+3.12%)
Apr 15, 2009 2.618 2.651 2.591 2.591 1,479,657 -0.03(-1.03%)
Apr 14, 2009 2.685 2.685 2.577 2.618 1,040,156 -0.03(-1.27%)
Apr 13, 2009 2.685 2.692 2.604 2.651 1,671,146 -0.19(-6.63%)
Apr 09, 2009 3.062 3.062 2.840 2.840 2,964,426 +0.16(+6.03%)
Apr 08, 2009 2.618 2.712 2.618 2.678 947,739 +0.08(+3.11%)
Apr 07, 2009 2.665 2.678 2.584 2.597 549,706 -0.05(-2.03%)
Apr 06, 2009 2.779 2.779 2.618 2.651 825,645 -0.15(-5.29%)
Apr 03, 2009 2.725 2.820 2.725 2.799 591,136 -0.03(-0.95%)
Apr 02, 2009 2.853 2.894 2.813 2.826 651,351 +0.11(+4.22%)
Apr 01, 2009 2.631 2.712 2.597 2.712 600,501 +0.07(+2.54%)
Mar 31, 2009 2.523 2.653 2.523 2.645 1,320,214 +0.01(+0.51%)
Mar 30, 2009 2.766 2.766 2.618 2.631 265,021 -0.58(-18.03%)
Mar 26, 2009 3.210 3.217 3.129 3.210 333,157 -0.03(-1.04%)
Mar 25, 2009 3.297 3.297 3.149 3.243 401,995 +0.17(+5.70%)
Mar 24, 2009 3.001 3.166 3.001 3.068 252,689 -0.11(-3.59%)
Mar 23, 2009 3.109 3.196 3.062 3.183 843,484 +0.36(+12.89%)
Mar 20, 2009 2.799 2.907 2.799 2.820 494,717 -0.14(-4.88%)
Mar 19, 2009 3.021 3.021 2.887 2.964 643,932 +0.02(+0.80%)
Mar 18, 2009 2.712 2.954 2.490 2.941 669,207 +0.11(+4.05%)
Mar 17, 2009 2.665 2.826 2.651 2.826 552,730 +0.24(+9.37%)
Mar 16, 2009 2.577 2.725 2.544 2.584 509,469 +0.12(+4.92%)
Mar 13, 2009 2.429 2.517 2.422 2.463 0 +0.01(+0.27%)
Mar 12, 2009 2.355 2.463 2.355 2.456 637,656 +0.01(+0.27%)
Mar 11, 2009 2.470 2.497 2.355 2.449 1,157,434 +0.03(+1.11%)
Mar 10, 2009 2.476 2.476 2.308 2.422 1,286,003 +0.18(+8.11%)
Mar 09, 2009 2.248 2.315 2.194 2.241 632,646 -0.10(-4.31%)
Mar 06, 2009 2.456 2.456 2.248 2.342 0 -0.04(-1.76%)
Mar 05, 2009 2.436 2.456 2.288 2.384 337,263 -0.05(-2.14%)
Mar 04, 2009 2.396 2.517 2.396 2.436 766,171 +0.07(+3.13%)
Mar 02, 2009 2.436 2.476 2.355 2.362 691,434 -0.17(-6.90%)
Feb 27, 2009 2.530 2.571 2.470 2.537 0 -0.05(-2.08%)
Feb 26, 2009 2.638 2.719 2.571 2.591 1,230,925 -0.05(-1.79%)
Feb 25, 2009 2.631 2.712 2.591 2.638 614,562 -0.01(-0.51%)
Feb 24, 2009 2.557 2.692 2.497 2.651 664,952 +0.13(+5.35%)
Feb 23, 2009 2.611 2.641 2.497 2.517 1,572,562 -0.09(-3.36%)
Feb 20, 2009 2.658 2.658 2.560 2.604 1,119,498 -0.15(-5.61%)
Feb 19, 2009 2.772 2.860 2.712 2.759 419,042 -0.06(-2.15%)
Feb 18, 2009 2.813 2.887 2.766 2.820 1,627,083 +0.06(+2.20%)
Feb 17, 2009 2.867 2.867 2.705 2.759 1,019,136 -0.22(-7.45%)
Feb 13, 2009 2.873 3.049 2.873 2.981 238,588 -0.13(-4.11%)
Feb 12, 2009 2.981 3.136 2.981 3.109 306,042 -0.03(-0.86%)
Feb 11, 2009 3.122 3.203 3.122 3.136 300,409 -0.03(-1.06%)
Feb 10, 2009 3.284 3.304 3.102 3.169 475,621 -0.11(-3.48%)
Feb 09, 2009 3.190 3.344 3.190 3.284 267,783 -0.11(-3.17%)
Feb 06, 2009 3.264 3.459 3.264 3.392 654,535 +0.05(+1.41%)
Feb 05, 2009 3.203 3.358 3.190 3.344 374,075 +0.05(+1.64%)
Feb 04, 2009 3.284 3.405 3.270 3.291 537,553 +0.06(+1.87%)
Feb 03, 2009 3.163 3.251 3.163 3.230 346,762 +0.06(+1.91%)
Feb 02, 2009 3.169 3.190 3.129 3.169 418,578 -0.15(-4.66%)
Jan 30, 2009 3.466 3.513 3.270 3.324 0 -0.21(-5.90%)
Jan 29, 2009 3.519 3.620 3.459 3.533 352,047 -0.21(-5.58%)
Jan 28, 2009 3.721 3.802 3.587 3.741 1,252,925 +0.28(+7.96%)
Jan 27, 2009 3.371 3.486 3.340 3.466 838,015 +0.31(+9.81%)
Jan 26, 2009 3.203 3.217 3.129 3.156 572,917 -0.10(-3.10%)
Jan 23, 2009 3.095 3.264 3.095 3.257 449,311 -0.01(-0.21%)
Jan 22, 2009 3.284 3.297 3.129 3.264 474,588 -0.13(-3.96%)
Jan 21, 2009 3.257 3.418 3.237 3.398 1,964,110 +0.22(+6.77%)
Jan 20, 2009 3.398 3.466 3.183 3.183 598,893 -0.45(-12.41%)
Jan 16, 2009 3.674 3.829 3.580 3.634 819,135 +0.03(+0.93%)
Jan 15, 2009 3.620 3.667 3.513 3.600 719,703 -0.03(-0.93%)
Jan 14, 2009 3.688 3.714 3.600 3.634 748,836 -0.13(-3.40%)
Jan 13, 2009 3.634 3.795 3.634 3.762 662,163 -0.19(-4.77%)
Jan 12, 2009 3.937 3.984 3.923 3.950 575,780 -0.05(-1.18%)
Jan 09, 2009 4.064 4.078 3.990 3.997 307,919 -0.15(-3.73%)
Jan 08, 2009 4.058 4.165 4.058 4.152 327,886 +0.01(+0.16%)
Jan 07, 2009 4.091 4.186 4.051 4.145 417,992 -0.05(-1.12%)
Jan 06, 2009 4.186 4.212 4.138 4.192 399,366 -0.09(-2.20%)
Jan 05, 2009 3.930 4.408 3.930 4.286 1,537,959 +0.31(+7.78%)
Jan 02, 2009 4.488 4.488 3.910 3.977 0 +0.09(+2.43%)
Jan 01, 2009 3.809 3.916 3.795 3.883 0 +0.00(+0.00%)
Dec 31, 2008 3.809 3.916 3.795 3.883 464,882 +0.03(+0.87%)
Dec 30, 2008 3.708 3.863 3.701 3.849 829,077 +0.03(+0.70%)
Dec 29, 2008 3.822 3.836 3.762 3.822 370,854 +0.00(+0.00%)
Dec 26, 2008 3.775 3.903 3.775 3.822 419,633 +0.01(+0.18%)
Dec 24, 2008 3.802 3.849 3.802 3.815 214,208 -0.05(-1.22%)
Dec 23, 2008 3.930 4.017 3.815 3.863 506,671 -0.15(-3.85%)
Dec 22, 2008 3.849 4.206 3.815 4.017 818,286 +0.17(+4.37%)
Dec 19, 2008 3.849 3.923 3.593 3.849 598,383 +0.03(+0.70%)
Dec 18, 2008 3.869 3.957 3.768 3.822 649,275 +0.15(+4.03%)
Dec 17, 2008 3.634 3.755 3.607 3.674 498,757 -0.04(-1.09%)
Dec 16, 2008 3.412 3.714 3.398 3.714 654,276 +0.24(+6.98%)
Dec 15, 2008 3.432 3.506 3.398 3.472 705,499 -0.02(-0.58%)
Dec 12, 2008 3.344 3.587 3.344 3.492 890,069 +0.21(+6.35%)
Dec 11, 2008 3.385 3.445 3.237 3.284 712,178 -0.02(-0.61%)
Dec 10, 2008 3.304 3.304 3.230 3.304 748,490 +0.20(+6.51%)
Dec 09, 2008 3.163 3.264 3.062 3.102 437,161 -0.40(-11.35%)
Dec 08, 2008 3.196 3.499 3.163 3.499 899,961 +0.37(+11.83%)
Dec 05, 2008 3.015 3.136 2.860 3.129 941,645 -0.07(-2.11%)
Dec 04, 2008 3.156 3.418 3.082 3.196 589,584 -0.25(-7.23%)
Dec 03, 2008 3.351 3.459 3.284 3.445 383,458 +0.07(+1.99%)
Dec 02, 2008 3.365 3.398 3.223 3.378 351,204 +0.08(+2.45%)
Dec 01, 2008 3.331 3.432 3.230 3.297 564,107 -0.26(-7.20%)
Nov 28, 2008 3.365 3.560 3.365 3.553 155,567 +0.00(+0.00%)
Nov 26, 2008 3.405 3.566 3.338 3.553 785,081 +0.04(+1.15%)
Nov 25, 2008 3.392 3.667 3.378 3.513 894,560 +0.15(+4.40%)
Nov 24, 2008 3.210 3.466 3.156 3.365 1,074,406 +0.28(+8.93%)
Nov 21, 2008 2.994 3.122 2.936 3.089 1,328,334 +0.44(+16.79%)
Nov 20, 2008 2.638 2.846 2.618 2.645 682,129 -0.13(-4.61%)
Nov 19, 2008 2.867 2.947 2.759 2.772 692,765 -0.35(-11.21%)
Nov 18, 2008 3.042 3.183 2.961 3.122 1,145,401 -0.05(-1.69%)
Nov 17, 2008 3.297 3.344 3.176 3.176 527,654 -0.15(-4.65%)
Nov 14, 2008 3.412 3.445 3.311 3.331 507,583 -0.40(-10.65%)
Nov 13, 2008 3.580 3.789 3.432 3.728 756,189 +0.16(+4.53%)
Nov 12, 2008 3.620 3.836 3.526 3.566 1,074,268 -0.03(-0.93%)
Nov 11, 2008 3.755 3.856 3.600 3.600 465,826 -0.30(-7.60%)
Nov 10, 2008 3.937 3.937 3.708 3.896 1,139,258 +0.01(+0.17%)
Nov 07, 2008 3.688 3.896 3.667 3.889 320,976 +0.43(+12.45%)
Nov 06, 2008 3.674 3.701 3.439 3.459 685,017 -0.26(-7.05%)
Nov 05, 2008 3.674 3.869 3.674 3.721 508,916 +0.21(+5.94%)
Nov 04, 2008 3.506 3.566 3.405 3.513 585,238 +0.03(+0.77%)
Nov 03, 2008 3.270 3.486 3.270 3.486 251,897 +0.22(+6.58%)
Oct 31, 2008 3.136 3.351 3.035 3.270 546,735 +0.05(+1.67%)
Oct 30, 2008 3.196 3.358 3.156 3.217 658,852 +0.35(+12.21%)
Oct 29, 2008 3.062 3.062 2.396 2.867 851,595 -0.34(-10.50%)
Oct 28, 2008 3.190 3.257 2.929 3.203 1,699,609 -0.05(-1.65%)
Oct 27, 2008 3.412 3.412 3.210 3.257 1,492,054 -0.49(-13.11%)
Oct 24, 2008 3.809 4.037 3.674 3.748 539,751 -0.47(-11.16%)
Oct 23, 2008 4.152 4.307 4.004 4.219 882,819 -0.09(-2.03%)
Oct 22, 2008 4.435 4.475 4.212 4.307 810,544 -0.30(-6.43%)
Oct 21, 2008 4.623 4.798 4.562 4.603 730,517 -0.16(-3.39%)
Oct 20, 2008 4.939 4.939 4.539 4.764 292,934 +0.28(+6.15%)
Oct 17, 2008 4.421 4.728 4.307 4.488 417,633 -0.28(-5.79%)
Oct 16, 2008 4.576 4.818 4.273 4.764 404,291 -0.05(-0.98%)
Oct 15, 2008 4.825 5.249 4.609 4.811 1,492,735 -0.14(-2.85%)
Oct 14, 2008 5.081 5.155 4.725 4.953 859,893 +0.00(+0.00%)
Oct 13, 2008 4.387 4.953 4.132 4.953 770,399 +0.84(+20.46%)
Oct 10, 2008 3.997 4.219 3.573 4.112 1,087,173 -0.44(-9.62%)
Oct 09, 2008 4.946 5.047 4.542 4.549 772,535 -0.26(-5.45%)
Oct 08, 2008 4.576 4.986 4.408 4.811 840,448 -0.07(-1.38%)
Oct 07, 2008 5.067 5.323 4.764 4.879 789,601 -0.36(-6.81%)
Oct 06, 2008 5.047 5.235 4.724 5.235 617,282 -0.18(-3.35%)
Oct 03, 2008 5.471 5.982 5.404 5.417 360,070 +0.02(+0.37%)
Oct 02, 2008 5.652 5.700 5.329 5.397 266,219 -0.39(-6.74%)
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.