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 (%)
Sep 30, 2015 2.559 2.573 2.546 2.559 4,150,953 +0.01(+0.27%)
Sep 29, 2015 2.539 2.552 2.525 2.552 591,725 -0.06(-2.12%)
Sep 28, 2015 2.649 2.649 2.580 2.608 468,437 -0.03(-1.02%)
Sep 25, 2015 2.655 2.675 2.614 2.635 714,598 +0.10(+4.02%)
Sep 24, 2015 2.567 2.567 2.512 2.533 2,482,966 -0.03(-1.32%)
Sep 23, 2015 2.553 2.574 2.553 2.567 308,540 +0.01(+0.27%)
Sep 22, 2015 2.567 2.567 2.553 2.560 366,722 -0.04(-1.57%)
Sep 21, 2015 2.601 2.607 2.580 2.601 272,778 +0.00(+0.00%)
Sep 18, 2015 2.635 2.635 2.587 2.601 438,082 -0.05(-2.05%)
Sep 17, 2015 2.682 2.682 2.648 2.655 555,434 -0.07(-2.49%)
Sep 16, 2015 2.669 2.723 2.669 2.723 1,252,518 +0.05(+1.78%)
Sep 15, 2015 2.655 2.689 2.642 2.675 555,156 +0.00(+0.00%)
Sep 14, 2015 2.641 2.679 2.635 2.675 975,265 -0.01(-0.25%)
Sep 11, 2015 2.648 2.689 2.638 2.682 879,748 +0.03(+1.02%)
Sep 10, 2015 2.655 2.655 2.628 2.655 699,576 -0.03(-1.26%)
Sep 09, 2015 2.689 2.736 2.675 2.689 1,901,323 +0.05(+2.06%)
Sep 08, 2015 2.635 2.641 2.607 2.635 390,555 +0.03(+1.04%)
Sep 04, 2015 2.614 2.607 2.607 2.607 226,059 -0.10(-3.52%)
Sep 03, 2015 2.682 2.703 2.675 2.703 325,960 -0.01(-0.25%)
Sep 02, 2015 2.709 2.716 2.675 2.709 1,607,903 +0.09(+3.37%)
Sep 01, 2015 2.628 2.669 2.614 2.621 658,089 -0.15(-5.39%)
Aug 31, 2015 2.764 2.777 2.757 2.770 1,091,011 -0.01(-0.49%)
Aug 28, 2015 2.798 2.818 2.777 2.784 1,590,250 +0.02(+0.74%)
Aug 27, 2015 2.730 2.798 2.716 2.764 1,918,720 +0.10(+3.56%)
Aug 26, 2015 2.648 2.669 2.614 2.669 1,307,687 +0.09(+3.42%)
Aug 25, 2015 2.628 2.641 2.574 2.580 672,872 +0.07(+2.98%)
Aug 24, 2015 2.472 2.533 2.315 2.506 769,795 -0.14(-5.38%)
Aug 21, 2015 2.743 2.743 2.641 2.648 915,529 -0.11(-3.94%)
Aug 20, 2015 2.784 2.791 2.750 2.757 272,616 -0.07(-2.64%)
Aug 19, 2015 2.845 2.845 2.818 2.832 780,141 -0.02(-0.71%)
Aug 18, 2015 2.845 2.852 2.838 2.852 386,522 +0.05(+1.69%)
Aug 17, 2015 2.791 2.804 2.791 2.804 121,735 +0.01(+0.24%)
Aug 14, 2015 2.791 2.804 2.784 2.798 331,498 -0.02(-0.72%)
Aug 13, 2015 2.811 2.832 2.798 2.818 2,188,260 +0.00(+0.00%)
Aug 12, 2015 2.832 2.832 2.804 2.818 1,647,903 -0.07(-2.35%)
Aug 11, 2015 2.893 2.893 2.859 2.886 360,357 -0.03(-0.93%)
Aug 10, 2015 2.913 2.920 2.899 2.913 158,431 +0.02(+0.70%)
Aug 07, 2015 2.899 2.906 2.893 2.893 103,751 +0.03(+0.95%)
Aug 06, 2015 2.872 2.879 2.852 2.865 126,422 -0.02(-0.71%)
Aug 05, 2015 2.872 2.886 2.859 2.886 285,439 +0.01(+0.47%)
Aug 04, 2015 2.859 2.872 2.859 2.872 175,220 -0.01(-0.24%)
Aug 03, 2015 2.865 2.896 2.852 2.879 667,940 -0.16(-5.15%)
Jul 31, 2015 2.927 3.056 2.927 3.035 5,506,367 +0.14(+4.68%)
Jul 30, 2015 2.906 2.913 2.879 2.899 958,908 +0.01(+0.47%)
Jul 29, 2015 2.872 2.893 2.859 2.886 344,636 +0.02(+0.71%)
Jul 28, 2015 2.859 2.865 2.845 2.865 293,685 -0.01(-0.47%)
Jul 27, 2015 2.879 2.879 2.855 2.879 699,768 +0.01(+0.47%)
Jul 24, 2015 2.893 2.898 2.859 2.865 239,190 -0.04(-1.40%)
Jul 23, 2015 2.920 2.927 2.899 2.906 338,281 -0.01(-0.23%)
Jul 22, 2015 2.899 2.913 2.899 2.913 511,378 -0.02(-0.69%)
Jul 21, 2015 2.940 2.947 2.927 2.933 250,851 -0.01(-0.23%)
Jul 20, 2015 2.933 2.954 2.927 2.940 707,249 +0.01(+0.23%)
Jul 17, 2015 2.947 2.954 2.933 2.933 389,643 +0.01(+0.23%)
Jul 16, 2015 2.927 2.940 2.920 2.927 523,155 +0.00(+0.00%)
Jul 15, 2015 2.920 2.927 2.906 2.927 686,241 +0.00(+0.00%)
Jul 14, 2015 2.927 2.927 2.913 2.927 335,275 +0.01(+0.47%)
Jul 13, 2015 2.913 2.920 2.906 2.913 412,513 +0.01(+0.47%)
Jul 10, 2015 2.879 2.899 2.872 2.899 403,778 +0.09(+3.14%)
Jul 09, 2015 2.845 2.852 2.804 2.811 783,964 +0.03(+0.98%)
Jul 08, 2015 2.818 2.818 2.770 2.784 700,808 -0.14(-4.65%)
Jul 07, 2015 2.940 2.940 2.899 2.920 910,456 -0.02(-0.69%)
Jul 06, 2015 2.913 2.944 2.913 2.940 371,380 +0.02(+0.70%)
Jul 02, 2015 2.913 2.920 2.920 2.920 259,784 -0.02(-0.69%)
Jul 01, 2015 2.947 2.961 2.933 2.940 5,933,632 -0.01(-0.23%)
Jun 30, 2015 2.947 2.947 2.920 2.947 275,086 +0.03(+0.93%)
Jun 29, 2015 2.933 2.947 2.913 2.920 558,388 -0.10(-3.37%)
Jun 26, 2015 3.022 3.035 3.008 3.022 528,671 +0.06(+2.06%)
Jun 25, 2015 2.988 2.988 2.954 2.961 460,697 +0.00(+0.00%)
Jun 24, 2015 2.954 2.974 2.954 2.961 349,750 -0.02(-0.68%)
Jun 23, 2015 2.967 2.988 2.957 2.981 6,358,370 +0.11(+3.78%)
Jun 22, 2015 2.872 2.893 2.859 2.872 1,815,607 +0.06(+2.17%)
Jun 19, 2015 2.798 2.818 2.798 2.811 700,289 -0.01(-0.48%)
Jun 18, 2015 2.811 2.825 2.811 2.825 339,609 -0.02(-0.72%)
Jun 17, 2015 2.838 2.859 2.832 2.845 1,106,935 -0.02(-0.71%)
Jun 16, 2015 2.832 2.865 2.920 2.865 332,673 -0.05(-1.86%)
Jun 15, 2015 2.879 2.920 2.879 2.920 938,372 +0.03(+0.94%)
Jun 12, 2015 2.893 2.920 2.886 2.893 893,196 -0.01(-0.23%)
Jun 11, 2015 2.886 2.899 2.872 2.899 465,733 -0.01(-0.23%)
Jun 10, 2015 2.859 2.906 2.852 2.906 1,305,086 +0.05(+1.66%)
Jun 09, 2015 2.859 2.865 2.838 2.859 367,642 -0.03(-0.94%)
Jun 08, 2015 2.879 2.886 2.865 2.886 288,054 -0.01(-0.23%)
Jun 05, 2015 2.872 2.893 2.863 2.893 196,513 -0.05(-1.62%)
Jun 04, 2015 2.933 2.940 2.920 2.940 174,217 +0.00(+0.00%)
Jun 03, 2015 2.927 2.940 2.913 2.940 304,842 -0.01(-0.23%)
Jun 02, 2015 2.954 2.961 2.940 2.947 371,613 -0.10(-3.12%)
Jun 01, 2015 3.062 3.062 3.035 3.042 335,683 +0.06(+2.05%)
May 29, 2015 2.981 2.994 2.974 2.981 530,301 +0.01(+0.46%)
May 28, 2015 2.927 2.981 2.927 2.967 782,225 +0.15(+5.30%)
May 27, 2015 2.825 2.832 2.818 2.818 330,144 +0.05(+1.72%)
May 26, 2015 2.784 2.784 2.750 2.770 286,841 -0.03(-0.97%)
May 22, 2015 2.798 2.798 2.798 2.798 287,913 -0.02(-0.72%)
May 21, 2015 2.804 2.818 2.798 2.818 295,440 +0.02(+0.73%)
May 20, 2015 2.777 2.798 2.777 2.798 338,062 +0.01(+0.24%)
May 19, 2015 2.791 2.811 2.777 2.791 462,693 -0.01(-0.24%)
May 18, 2015 2.770 2.811 2.770 2.798 571,668 +0.06(+2.23%)
May 15, 2015 2.662 2.736 2.662 2.736 379,769 +0.09(+3.33%)
May 14, 2015 2.635 2.662 2.621 2.648 609,018 -0.04(-1.52%)
May 13, 2015 2.682 2.689 2.675 2.689 907,914 +0.01(+0.51%)
May 12, 2015 2.655 2.682 2.648 2.675 1,092,235 +0.02(+0.77%)
May 11, 2015 2.648 2.669 2.641 2.655 367,875 -0.01(-0.51%)
May 08, 2015 2.641 2.709 2.641 2.669 2,091,084 +0.09(+3.42%)
May 07, 2015 2.567 2.580 2.560 2.580 492,909 +0.01(+0.53%)
May 06, 2015 2.574 2.580 2.540 2.567 323,913 -0.01(-0.53%)
May 05, 2015 2.594 2.594 2.560 2.580 376,079 -0.03(-1.04%)
May 04, 2015 2.580 2.607 2.580 2.607 331,882 +0.02(+0.79%)
May 01, 2015 2.567 2.587 2.562 2.587 154,465 -0.01(-0.26%)
Apr 30, 2015 2.607 2.607 2.580 2.594 242,392 -0.04(-1.55%)
Apr 29, 2015 2.628 2.641 2.614 2.635 319,019 -0.01(-0.51%)
Apr 28, 2015 2.628 2.648 2.628 2.648 194,299 +0.01(+0.52%)
Apr 27, 2015 2.635 2.641 2.628 2.635 380,905 -0.01(-0.26%)
Apr 24, 2015 2.648 2.648 2.628 2.641 194,669 +0.01(+0.26%)
Apr 23, 2015 2.635 2.641 2.614 2.635 271,304 +0.00(+0.00%)
Apr 22, 2015 2.648 2.648 2.635 2.635 223,739 +0.04(+1.57%)
Apr 21, 2015 2.587 2.601 2.574 2.594 539,385 +0.05(+1.87%)
Apr 20, 2015 2.560 2.560 2.540 2.546 230,326 +0.02(+0.81%)
Apr 17, 2015 2.526 2.540 2.519 2.526 277,797 +0.01(+0.27%)
Apr 16, 2015 2.519 2.526 2.512 2.519 339,477 +0.06(+2.49%)
Apr 15, 2015 2.444 2.465 2.438 2.458 1,071,366 +0.02(+0.84%)
Apr 14, 2015 2.431 2.451 2.424 2.438 566,005 +0.01(+0.56%)
Apr 13, 2015 2.417 2.424 2.397 2.424 388,926 +0.00(+0.00%)
Apr 10, 2015 2.424 2.438 2.417 2.424 827,974 +0.01(+0.28%)
Apr 09, 2015 2.431 2.431 2.404 2.417 752,155 -0.04(-1.66%)
Apr 08, 2015 2.451 2.458 2.438 2.458 225,889 -0.01(-0.28%)
Apr 07, 2015 2.458 2.472 2.451 2.465 609,871 +0.01(+0.55%)
Apr 06, 2015 2.438 2.458 2.431 2.451 226,049 -0.01(-0.28%)
Apr 02, 2015 2.438 2.458 2.458 2.458 419,720 +0.03(+1.40%)
Apr 01, 2015 2.404 2.424 2.397 2.424 684,587 +0.01(+0.56%)
Mar 31, 2015 2.411 2.411 2.397 2.411 551,028 -0.06(-2.47%)
Mar 30, 2015 2.465 2.472 2.465 2.472 295,243 -0.03(-1.36%)
Mar 27, 2015 2.519 2.519 2.478 2.506 301,801 -0.05(-1.86%)
Mar 26, 2015 2.533 2.553 2.512 2.553 599,325 +0.00(+0.00%)
Mar 25, 2015 2.560 2.560 2.540 2.553 219,686 -0.01(-0.27%)
Mar 24, 2015 2.553 2.580 2.553 2.560 548,805 +0.01(+0.27%)
Mar 23, 2015 2.546 2.560 2.546 2.553 164,802 -0.01(-0.27%)
Mar 20, 2015 2.540 2.560 2.533 2.560 208,512 +0.07(+2.72%)
Mar 19, 2015 2.512 2.512 2.492 2.492 276,681 -0.05(-1.87%)
Mar 18, 2015 2.519 2.546 2.499 2.540 310,007 +0.02(+0.81%)
Mar 17, 2015 2.499 2.526 2.485 2.519 757,632 -0.01(-0.54%)
Mar 16, 2015 2.512 2.533 2.512 2.533 871,211 +0.03(+1.36%)
Mar 13, 2015 2.499 2.499 2.485 2.499 237,800 +0.00(+0.00%)
Mar 12, 2015 2.485 2.499 2.478 2.499 242,189 +0.05(+2.22%)
Mar 11, 2015 2.444 2.444 2.424 2.444 226,682 +0.01(+0.56%)
Mar 10, 2015 2.438 2.444 2.424 2.431 509,359 -0.06(-2.45%)
Mar 09, 2015 2.472 2.492 2.465 2.492 463,072 +0.01(+0.27%)
Mar 06, 2015 2.465 2.485 2.465 2.485 351,032 +0.02(+0.83%)
Mar 05, 2015 2.478 2.478 2.451 2.465 294,593 +0.00(+0.00%)
Mar 04, 2015 2.451 2.465 2.438 2.465 425,366 +0.01(+0.55%)
Mar 03, 2015 2.472 2.478 2.451 2.451 634,857 -0.05(-1.90%)
Mar 02, 2015 2.492 2.506 2.485 2.499 406,433 +0.00(+0.00%)
Feb 27, 2015 2.512 2.512 2.499 2.499 414,050 -0.01(-0.54%)
Feb 26, 2015 2.519 2.526 2.506 2.512 356,410 +0.00(+0.00%)
Feb 25, 2015 2.499 2.512 2.492 2.512 276,217 +0.01(+0.27%)
Feb 24, 2015 2.506 2.512 2.485 2.506 378,534 +0.01(+0.27%)
Feb 23, 2015 2.499 2.506 2.485 2.499 427,017 +0.00(+0.00%)
Feb 20, 2015 2.492 2.499 2.478 2.499 334,389 +0.00(+0.00%)
Feb 19, 2015 2.492 2.499 2.485 2.499 508,134 +0.07(+2.79%)
Feb 18, 2015 2.417 2.438 2.411 2.431 878,955 +0.04(+1.70%)
Feb 17, 2015 2.363 2.390 2.349 2.390 791,386 +0.03(+1.15%)
Feb 13, 2015 2.336 2.363 2.363 2.363 789,810 +0.04(+1.75%)
Feb 12, 2015 2.288 2.322 2.288 2.322 520,962 +0.03(+1.48%)
Feb 11, 2015 2.275 2.288 2.254 2.288 368,592 +0.01(+0.60%)
Feb 10, 2015 2.275 2.282 2.268 2.275 562,013 +0.00(+0.00%)
Feb 09, 2015 2.282 2.288 2.268 2.275 699,448 +0.01(+0.30%)
Feb 06, 2015 2.282 2.288 2.261 2.268 894,101 -0.01(-0.60%)
Feb 05, 2015 2.254 2.288 2.254 2.282 729,960 +0.05(+2.44%)
Feb 04, 2015 2.227 2.241 2.207 2.227 1,357,756 +0.01(+0.31%)
Feb 03, 2015 2.214 2.227 2.200 2.220 821,219 +0.00(+0.00%)
Feb 02, 2015 2.214 2.227 2.186 2.220 909,895 +0.03(+1.55%)
Jan 30, 2015 2.227 2.227 2.183 2.186 1,026,107 -0.09(-3.88%)
Jan 29, 2015 2.248 2.275 2.234 2.275 589,605 +0.03(+1.21%)
Jan 28, 2015 2.282 2.288 2.248 2.248 546,788 -0.03(-1.49%)
Jan 27, 2015 2.288 2.302 2.282 2.282 914,700 +0.00(+0.00%)
Jan 26, 2015 2.261 2.288 2.254 2.282 1,122,167 +0.03(+1.20%)
Jan 23, 2015 2.275 2.282 2.254 2.254 827,965 -0.03(-1.48%)
Jan 22, 2015 2.254 2.288 2.254 2.288 673,420 +0.02(+0.90%)
Jan 21, 2015 2.261 2.275 2.228 2.268 11,870,280 +0.01(+0.30%)
Jan 20, 2015 2.261 2.268 2.248 2.261 1,564,391 -0.01(-0.60%)
Jan 16, 2015 2.261 2.275 2.254 2.275 518,616 +0.02(+0.90%)
Jan 15, 2015 2.261 2.261 2.234 2.254 739,818 +0.01(+0.61%)
Jan 14, 2015 2.227 2.241 2.220 2.241 671,825 -0.01(-0.30%)
Jan 13, 2015 2.241 2.282 2.234 2.248 1,038,802 +0.00(+0.00%)
Jan 12, 2015 2.241 2.248 2.220 2.248 743,744 +0.00(+0.00%)
Jan 09, 2015 2.254 2.254 2.227 2.248 665,230 -0.02(-0.90%)
Jan 08, 2015 2.248 2.275 2.241 2.268 402,233 +0.02(+0.91%)
Jan 07, 2015 2.248 2.268 2.241 2.248 992,337 +0.00(+0.00%)
Jan 06, 2015 2.261 2.268 2.234 2.248 552,104 -0.01(-0.60%)
Jan 05, 2015 2.288 2.288 2.241 2.261 751,997 -0.03(-1.19%)
Jan 02, 2015 2.302 2.329 2.288 2.288 1,031,120 -0.02(-0.88%)
Dec 31, 2014 2.309 2.309 2.309 2.309 637,386 -0.01(-0.29%)
Dec 30, 2014 2.288 2.329 2.282 2.315 879,477 +0.01(+0.59%)
Dec 29, 2014 2.309 2.309 2.275 2.302 810,440 -0.03(-1.45%)
Dec 26, 2014 2.295 2.336 2.295 2.336 751,215 +0.04(+1.78%)
Dec 24, 2014 2.268 2.295 2.295 2.295 201,613 -0.03(-1.17%)
Dec 23, 2014 2.315 2.326 2.302 2.322 687,326 +0.00(+0.00%)
Dec 22, 2014 2.302 2.322 2.295 2.322 1,081,127 +0.00(+0.00%)
Dec 19, 2014 2.288 2.322 2.288 2.322 1,000,086 +0.03(+1.18%)
Dec 18, 2014 2.275 2.302 2.275 2.295 689,845 +0.00(+0.00%)
Dec 17, 2014 2.295 2.315 2.288 2.295 723,375 -0.01(-0.29%)
Dec 16, 2014 2.282 2.302 2.268 2.302 1,147,097 +0.03(+1.50%)
Dec 15, 2014 2.295 2.296 2.261 2.268 706,354 -0.03(-1.47%)
Dec 12, 2014 2.309 2.322 2.295 2.302 535,376 -0.01(-0.29%)
Dec 11, 2014 2.288 2.336 2.288 2.309 882,084 -0.01(-0.58%)
Dec 10, 2014 2.329 2.336 2.315 2.322 587,695 +0.00(+0.00%)
Dec 09, 2014 2.336 2.343 2.315 2.322 1,091,587 +0.03(+1.48%)
Dec 08, 2014 2.295 2.309 2.282 2.288 505,445 -0.03(-1.17%)
Dec 05, 2014 2.309 2.319 2.302 2.315 413,750 -0.01(-0.58%)
Dec 04, 2014 2.336 2.343 2.315 2.329 556,789 -0.02(-0.87%)
Dec 03, 2014 2.329 2.349 2.329 2.349 310,766 +0.02(+0.87%)
Dec 02, 2014 2.329 2.343 2.329 2.329 622,695 +0.01(+0.29%)
Dec 01, 2014 2.329 2.343 2.322 2.322 671,990 -0.02(-0.87%)
Nov 28, 2014 2.329 2.343 2.329 2.343 180,669 +0.01(+0.29%)
Nov 26, 2014 2.343 2.336 2.336 2.336 219,874 +0.00(+0.00%)
Nov 25, 2014 2.363 2.356 2.336 2.336 1,621,116 -0.03(-1.15%)
Nov 24, 2014 2.356 2.377 2.356 2.363 831,682 +0.00(+0.00%)
Nov 21, 2014 2.363 2.377 2.356 2.363 347,613 +0.01(+0.58%)
Nov 20, 2014 2.343 2.370 2.343 2.349 554,845 -0.01(-0.29%)
Nov 19, 2014 2.349 2.363 2.343 2.356 334,309 -0.01(-0.29%)
Nov 18, 2014 2.356 2.377 2.343 2.363 578,824 +0.00(+0.00%)
Nov 17, 2014 2.349 2.370 2.343 2.363 581,636 -0.06(-2.52%)
Nov 14, 2014 2.377 2.424 2.377 2.424 310,386 +0.00(+0.00%)
Nov 13, 2014 2.411 2.424 2.404 2.424 355,579 +0.01(+0.28%)
Nov 12, 2014 2.397 2.417 2.397 2.417 310,157 -0.01(-0.28%)
Nov 11, 2014 2.417 2.424 2.404 2.424 266,487 -0.03(-1.11%)
Nov 10, 2014 2.404 2.458 2.404 2.451 1,766,365 +0.03(+1.40%)
Nov 07, 2014 2.390 2.417 2.377 2.417 692,491 +0.01(+0.56%)
Nov 06, 2014 2.404 2.417 2.397 2.404 398,756 -0.05(-2.21%)
Nov 05, 2014 2.458 2.458 2.444 2.458 367,719 +0.00(+0.00%)
Nov 04, 2014 2.444 2.458 2.431 2.458 1,128,668 -0.11(-4.23%)
Nov 03, 2014 2.546 2.601 2.499 2.567 1,853,005 +0.05(+2.16%)
Oct 31, 2014 2.472 2.519 2.465 2.512 876,422 +0.07(+3.06%)
Oct 30, 2014 2.404 2.438 2.404 2.438 343,840 +0.03(+1.41%)
Oct 29, 2014 2.404 2.417 2.390 2.404 242,312 +0.02(+0.85%)
Oct 28, 2014 2.377 2.390 2.373 2.383 413,996 +0.01(+0.29%)
Oct 27, 2014 2.363 2.383 2.377 2.377 447,850 +0.00(+0.00%)
Oct 24, 2014 2.349 2.383 2.349 2.377 386,634 +0.02(+0.86%)
Oct 23, 2014 2.356 2.377 2.356 2.356 458,778 +0.00(+0.00%)
Oct 22, 2014 2.356 2.370 2.349 2.356 345,871 +0.01(+0.29%)
Oct 21, 2014 2.336 2.356 2.336 2.349 289,574 -0.01(-0.29%)
Oct 20, 2014 2.329 2.363 2.329 2.356 504,583 +0.06(+2.66%)
Oct 17, 2014 2.295 2.302 2.275 2.295 395,023 +0.01(+0.30%)
Oct 16, 2014 2.275 2.302 2.254 2.288 501,411 -0.05(-2.32%)
Oct 15, 2014 2.336 2.343 2.315 2.343 458,404 -0.01(-0.29%)
Oct 14, 2014 2.349 2.370 2.349 2.349 413,433 +0.00(+0.00%)
Oct 13, 2014 2.356 2.377 2.343 2.349 425,416 -0.01(-0.29%)
Oct 10, 2014 2.390 2.390 2.349 2.356 601,827 -0.04(-1.70%)
Oct 09, 2014 2.424 2.424 2.390 2.397 412,063 -0.04(-1.67%)
Oct 08, 2014 2.411 2.438 2.400 2.438 455,437 +0.01(+0.28%)
Oct 07, 2014 2.444 2.444 2.417 2.431 340,391 -0.01(-0.28%)
Oct 06, 2014 2.431 2.451 2.424 2.438 233,887 +0.01(+0.28%)
Oct 03, 2014 2.417 2.438 2.417 2.431 695,546 +0.03(+1.13%)
Oct 02, 2014 2.411 2.417 2.390 2.404 677,037 -0.03(-1.12%)
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.