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

Sumitomo Corp ADR (OP: SSUMY )

26.44 -0.13 (-0.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Mar 31, 2010 11.43 11.57 11.43 11.53 17,659 +0.03(+0.26%)
Mar 30, 2010 11.57 11.71 11.43 11.50 90,721 +0.10(+0.88%)
Mar 29, 2010 11.28 11.43 11.28 11.40 29,468 +0.12(+1.06%)
Mar 26, 2010 11.34 11.34 11.18 11.28 32,573 +0.13(+1.17%)
Mar 25, 2010 11.30 11.39 11.15 11.15 57,939 -0.10(-0.89%)
Mar 24, 2010 11.27 11.34 11.20 11.25 61,264 +0.00(+0.00%)
Mar 23, 2010 11.29 11.40 11.17 11.25 32,526 +0.01(+0.09%)
Mar 22, 2010 11.20 11.25 11.13 11.24 25,061 -0.01(-0.09%)
Mar 19, 2010 11.34 11.34 11.13 11.25 45,441 -0.03(-0.27%)
Mar 18, 2010 11.35 11.35 11.21 11.28 17,463 -0.06(-0.53%)
Mar 17, 2010 11.35 11.35 11.28 11.34 6,718 -0.01(-0.09%)
Mar 16, 2010 11.30 11.35 11.21 11.35 11,657 +0.13(+1.16%)
Mar 15, 2010 11.16 11.29 11.16 11.22 5,078 -0.13(-1.15%)
Mar 12, 2010 11.13 11.35 11.13 11.35 8,000 +0.19(+1.70%)
Mar 11, 2010 11.23 11.24 11.08 11.16 8,591 -0.03(-0.27%)
Mar 10, 2010 10.99 11.20 10.99 11.19 5,825 +0.00(+0.00%)
Mar 09, 2010 11.25 11.29 11.13 11.19 43,222 -0.10(-0.89%)
Mar 08, 2010 11.13 11.29 11.13 11.29 8,973 +0.15(+1.35%)
Mar 05, 2010 10.99 11.15 10.99 11.14 29,710 +0.10(+0.91%)
Mar 04, 2010 11.03 11.06 10.97 11.04 8,127 -0.02(-0.18%)
Mar 03, 2010 11.06 11.15 11.06 11.06 22,065 +0.00(+0.00%)
Mar 02, 2010 11.05 11.09 11.00 11.06 15,492 +0.04(+0.36%)
Mar 01, 2010 11.05 11.05 10.95 11.02 35,354 +0.03(+0.27%)
Feb 26, 2010 10.70 10.99 10.70 10.99 4,603 +0.29(+2.71%)
Feb 25, 2010 10.49 10.71 10.49 10.70 11,361 +0.00(+0.00%)
Feb 24, 2010 10.75 10.80 10.60 10.70 12,842 -0.10(-0.93%)
Feb 23, 2010 10.78 10.80 10.60 10.80 18,616 -0.10(-0.92%)
Feb 22, 2010 10.65 10.90 10.63 10.90 13,063 +0.35(+3.32%)
Feb 19, 2010 10.60 10.60 10.51 10.55 84,174 -0.44(-4.00%)
Feb 18, 2010 10.72 10.99 10.72 10.99 9,027 +0.35(+3.29%)
Feb 17, 2010 10.72 10.84 10.62 10.64 154,905 -0.45(-4.06%)
Feb 16, 2010 10.89 11.09 10.80 11.09 16,310 -0.46(-3.98%)
Feb 12, 2010 11.55 11.55 11.55 0 +0.26(+2.30%)
Feb 11, 2010 11.20 11.35 11.09 11.29 15,591 +0.20(+1.80%)
Feb 10, 2010 11.15 11.19 11.02 11.09 19,319 -0.25(-2.20%)
Feb 09, 2010 11.17 11.34 11.17 11.34 22,965 -0.10(-0.87%)
Feb 08, 2010 11.24 11.44 11.24 11.44 13,658 +0.07(+0.62%)
Feb 05, 2010 11.21 11.52 11.16 11.37 18,683 -0.19(-1.64%)
Feb 04, 2010 11.68 11.71 11.49 11.56 24,179 -0.15(-1.28%)
Feb 03, 2010 11.50 11.75 11.50 11.71 17,068 +0.09(+0.77%)
Feb 02, 2010 11.67 11.74 11.55 11.62 17,856 +0.58(+5.25%)
Feb 01, 2010 11.15 11.15 10.96 11.04 18,095 -0.16(-1.43%)
Jan 29, 2010 11.25 11.45 11.20 11.20 10,551 +0.00(+0.00%)
Jan 28, 2010 11.13 11.22 11.05 11.20 4,917 -0.05(-0.44%)
Jan 27, 2010 11.20 11.35 11.08 11.25 13,343 +0.04(+0.36%)
Jan 26, 2010 11.20 11.49 11.20 11.21 25,031 +0.00(+0.00%)
Jan 25, 2010 11.21 11.33 11.21 11.21 19,074 -0.09(-0.80%)
Jan 22, 2010 11.35 11.50 11.30 11.30 102,914 -0.07(-0.62%)
Jan 21, 2010 11.46 11.52 11.36 11.37 22,382 -0.26(-2.24%)
Jan 20, 2010 11.47 11.68 11.46 11.63 12,241 -0.36(-3.00%)
Jan 19, 2010 11.84 11.99 11.84 11.99 7,896 -0.15(-1.24%)
Jan 15, 2010 12.14 12.14 12.14 0 +0.35(+2.97%)
Jan 14, 2010 11.53 11.79 11.53 11.79 9,475 +0.58(+5.17%)
Jan 13, 2010 11.12 11.34 11.12 11.21 7,867 -0.14(-1.23%)
Jan 12, 2010 11.39 11.39 11.23 11.35 14,541 +0.20(+1.79%)
Jan 11, 2010 11.05 11.20 11.05 11.15 42,994 +0.04(+0.36%)
Jan 08, 2010 10.85 11.11 10.85 11.11 157,860 +0.42(+3.93%)
Jan 07, 2010 10.72 10.81 10.63 10.69 11,680 -0.11(-1.02%)
Jan 06, 2010 10.75 10.80 10.70 10.80 16,931 +0.15(+1.41%)
Jan 05, 2010 10.75 10.79 10.63 10.65 13,202 +0.08(+0.76%)
Jan 04, 2010 10.30 10.62 10.30 10.57 12,285 +0.36(+3.53%)
Dec 31, 2009 10.21 10.21 10.21 0 -0.13(-1.26%)
Dec 30, 2009 10.28 10.34 10.20 10.34 4,516 -0.14(-1.34%)
Dec 29, 2009 10.31 10.48 10.29 10.48 7,785 +0.04(+0.38%)
Dec 28, 2009 10.47 10.48 10.28 10.44 7,048 +0.05(+0.48%)
Dec 24, 2009 10.50 10.50 10.29 10.39 17,002 +0.19(+1.86%)
Dec 23, 2009 10.15 10.25 10.15 10.20 6,394 +0.04(+0.39%)
Dec 22, 2009 10.13 10.16 10.06 10.16 16,391 +0.03(+0.30%)
Dec 21, 2009 10.10 10.14 10.06 10.13 5,966 -0.01(-0.10%)
Dec 18, 2009 10.01 10.15 9.960 10.14 44,471 +0.10(+1.00%)
Dec 17, 2009 10.05 10.16 10.01 10.04 12,375 -0.03(-0.30%)
Dec 16, 2009 10.00 10.09 10.00 10.07 6,961 +0.15(+1.51%)
Dec 15, 2009 9.950 9.950 9.850 9.920 11,881 -0.09(-0.90%)
Dec 14, 2009 10.00 10.13 10.00 10.01 11,511 -0.15(-1.48%)
Dec 11, 2009 10.00 10.16 10.00 10.16 9,642 +0.11(+1.09%)
Dec 10, 2009 10.15 10.15 9.940 10.05 12,127 +0.02(+0.20%)
Dec 09, 2009 10.15 10.15 10.02 10.03 9,955 -0.13(-1.28%)
Dec 08, 2009 10.30 10.30 10.12 10.16 21,430 -0.03(-0.29%)
Dec 07, 2009 10.03 10.29 10.03 10.19 6,478 -0.26(-2.49%)
Dec 04, 2009 10.50 10.50 10.35 10.45 32,103 +0.08(+0.77%)
Dec 03, 2009 10.45 10.45 10.26 10.37 6,732 +0.12(+1.17%)
Dec 02, 2009 10.27 10.27 10.04 10.25 3,861 +0.13(+1.28%)
Dec 01, 2009 10.01 10.35 10.01 10.12 13,219 +0.27(+2.74%)
Nov 30, 2009 9.990 9.990 9.800 9.850 40,957 +0.30(+3.14%)
Nov 27, 2009 9.440 9.560 9.440 9.550 5,088 -0.36(-3.63%)
Nov 25, 2009 9.820 10.02 9.820 9.910 14,397 +0.21(+2.16%)
Nov 24, 2009 9.730 9.730 9.540 9.700 9,179 +0.06(+0.62%)
Nov 23, 2009 9.780 9.800 9.640 9.640 7,561 +0.10(+1.05%)
Nov 20, 2009 9.740 9.740 9.540 9.540 8,252 +0.11(+1.17%)
Nov 19, 2009 9.450 9.520 9.380 9.430 8,863 -0.11(-1.15%)
Nov 18, 2009 9.600 9.600 9.450 9.540 7,228 -0.06(-0.63%)
Nov 17, 2009 9.650 9.690 9.560 9.600 8,454 -0.12(-1.23%)
Nov 16, 2009 9.550 9.770 9.550 9.720 25,523 -0.08(-0.82%)
Nov 13, 2009 9.560 9.820 9.750 9.800 9,175 +0.24(+2.51%)
Nov 12, 2009 9.480 9.650 9.480 9.560 7,625 -0.26(-2.65%)
Nov 11, 2009 9.750 9.880 9.660 9.820 23,532 +0.11(+1.13%)
Nov 10, 2009 9.760 9.760 9.650 9.710 11,448 -0.08(-0.82%)
Nov 09, 2009 9.650 9.790 9.650 9.790 9,527 +0.08(+0.82%)
Nov 06, 2009 9.840 9.840 9.560 9.710 15,264 -0.10(-1.02%)
Nov 05, 2009 9.750 9.980 9.750 9.810 5,661 +0.16(+1.66%)
Nov 04, 2009 9.460 9.780 9.460 9.650 12,959 +0.18(+1.90%)
Nov 03, 2009 9.470 9.620 9.350 9.470 5,597 -0.12(-1.25%)
Nov 02, 2009 9.490 9.680 9.470 9.590 6,264 -0.41(-4.10%)
Oct 30, 2009 9.934 10.05 9.500 10.00 6,681 +0.24(+2.46%)
Oct 29, 2009 9.600 9.770 9.520 9.760 3,543 +0.26(+2.74%)
Oct 28, 2009 9.740 9.740 9.500 9.500 30,708 -0.37(-3.75%)
Oct 27, 2009 9.880 9.900 9.800 9.870 8,769 -0.27(-2.66%)
Oct 26, 2009 10.38 10.38 10.01 10.14 6,316 +0.15(+1.50%)
Oct 23, 2009 10.09 10.09 9.930 9.990 4,438 -0.27(-2.63%)
Oct 22, 2009 10.28 10.39 10.08 10.26 7,423 -0.11(-1.06%)
Oct 21, 2009 10.31 10.56 10.30 10.37 22,224 -0.07(-0.67%)
Oct 20, 2009 10.47 10.54 10.36 10.44 14,333 +0.15(+1.46%)
Oct 19, 2009 10.42 10.46 10.29 10.29 8,078 +0.07(+0.68%)
Oct 16, 2009 10.28 10.28 10.11 10.22 7,055 -0.27(-2.57%)
Oct 15, 2009 10.21 10.49 10.21 10.49 13,234 +0.18(+1.75%)
Oct 14, 2009 10.45 10.45 10.20 10.31 11,948 -0.07(-0.67%)
Oct 13, 2009 10.42 10.42 10.22 10.38 27,145 -0.04(-0.38%)
Oct 12, 2009 10.22 10.44 10.22 10.42 4,110 +0.12(+1.17%)
Oct 09, 2009 10.40 10.48 10.30 10.30 13,161 -0.17(-1.62%)
Oct 08, 2009 10.16 10.48 10.16 10.47 23,984 +0.25(+2.45%)
Oct 07, 2009 10.34 10.34 10.12 10.22 7,384 +0.32(+3.23%)
Oct 06, 2009 9.620 9.950 9.620 9.900 15,732 +0.05(+0.51%)
Oct 05, 2009 9.800 9.880 9.630 9.850 8,874 -0.08(-0.81%)
Oct 02, 2009 10.07 10.07 9.810 9.930 29,686 -0.03(-0.30%)
Oct 01, 2009 9.960 10.24 9.960 9.960 5,207 -0.39(-3.77%)
Sep 30, 2009 10.47 10.47 10.13 10.35 4,601 +0.12(+1.17%)
Sep 29, 2009 10.18 10.41 10.18 10.23 4,650 -0.02(-0.20%)
Sep 28, 2009 10.24 10.34 10.12 10.25 16,971 +0.03(+0.29%)
Sep 25, 2009 10.30 10.43 10.22 10.22 8,543 -0.19(-1.83%)
Sep 24, 2009 10.56 10.66 10.41 10.41 11,426 +0.04(+0.39%)
Sep 23, 2009 10.30 10.59 10.29 10.37 14,481 +0.01(+0.10%)
Sep 22, 2009 10.54 10.60 10.36 10.36 7,789 +0.06(+0.58%)
Sep 21, 2009 10.34 10.44 10.15 10.30 8,474 -0.09(-0.87%)
Sep 18, 2009 10.50 10.50 10.31 10.39 3,454 +0.12(+1.17%)
Sep 17, 2009 10.20 10.39 10.20 10.27 3,499 +0.05(+0.49%)
Sep 16, 2009 10.19 10.29 10.19 10.22 5,179 +0.00(+0.00%)
Sep 15, 2009 10.07 10.22 10.07 10.22 132,432 -0.11(-1.06%)
Sep 14, 2009 10.29 10.35 10.20 10.33 5,717 -0.04(-0.39%)
Sep 11, 2009 10.51 10.51 10.31 10.37 4,950 +0.02(+0.19%)
Sep 10, 2009 10.30 10.35 10.19 10.35 10,088 +0.05(+0.49%)
Sep 09, 2009 10.25 10.35 10.21 10.30 33,536 +0.29(+2.90%)
Sep 08, 2009 9.940 10.07 9.930 10.01 11,526 -0.07(-0.69%)
Sep 04, 2009 10.00 10.08 9.820 10.08 11,724 +0.16(+1.61%)
Sep 03, 2009 10.03 10.03 9.870 9.920 8,553 -0.09(-0.90%)
Sep 02, 2009 9.800 10.01 9.800 10.01 10,915 +0.01(+0.10%)
Sep 01, 2009 10.19 10.19 9.950 10.00 7,608 -0.30(-2.91%)
Aug 31, 2009 10.29 10.30 10.11 10.30 2,643 -0.03(-0.29%)
Aug 28, 2009 10.39 10.39 10.22 10.33 12,072 -0.12(-1.15%)
Aug 27, 2009 10.30 10.49 10.30 10.45 7,430 +0.14(+1.36%)
Aug 26, 2009 10.66 10.66 10.31 10.31 4,497 -0.26(-2.46%)
Aug 25, 2009 10.54 10.57 10.34 10.57 2,506 +0.35(+3.42%)
Aug 24, 2009 10.50 10.50 10.18 10.22 3,130 +0.01(+0.10%)
Aug 21, 2009 10.31 10.31 10.20 10.21 5,964 -0.12(-1.16%)
Aug 20, 2009 10.10 10.33 10.10 10.33 2,675 +0.15(+1.47%)
Aug 19, 2009 10.09 10.18 10.03 10.18 7,313 -0.11(-1.07%)
Aug 18, 2009 9.980 10.29 9.980 10.29 4,091 +0.19(+1.88%)
Aug 17, 2009 10.16 10.16 9.900 10.10 11,231 -0.36(-3.44%)
Aug 14, 2009 10.25 10.46 10.21 10.46 5,470 +0.23(+2.25%)
Aug 13, 2009 10.49 10.49 10.18 10.23 6,767 +0.05(+0.49%)
Aug 12, 2009 10.06 10.30 10.06 10.18 5,082 -0.16(-1.55%)
Aug 11, 2009 10.30 10.35 10.19 10.34 20,259 +0.14(+1.37%)
Aug 10, 2009 10.18 10.25 10.06 10.20 3,517 +0.00(+0.00%)
Aug 07, 2009 10.16 10.44 10.16 10.20 117,748 -0.10(-0.97%)
Aug 06, 2009 10.49 10.49 10.30 10.30 2,107 +0.06(+0.59%)
Aug 05, 2009 10.10 10.24 10.10 10.24 2,427 +0.09(+0.89%)
Aug 04, 2009 10.25 10.25 9.990 10.15 9,410 +0.27(+2.73%)
Aug 03, 2009 9.740 9.880 9.740 9.880 8,639 +0.03(+0.30%)
Jul 31, 2009 10.03 10.03 9.650 9.850 10,033 -0.17(-1.70%)
Jul 30, 2009 9.900 10.19 9.900 10.02 9,184 +0.02(+0.20%)
Jul 29, 2009 10.07 10.07 9.890 10.00 46,066 -0.07(-0.70%)
Jul 28, 2009 10.10 10.10 10.01 10.07 29,028 +0.07(+0.70%)
Jul 27, 2009 9.910 10.21 9.910 10.00 11,622 -0.14(-1.38%)
Jul 24, 2009 9.950 10.28 9.950 10.14 9,359 +0.13(+1.30%)
Jul 23, 2009 9.820 10.06 9.820 10.01 44,784 +0.00(+0.00%)
Jul 22, 2009 9.880 10.03 9.880 10.01 2,432 -0.01(-0.10%)
Jul 21, 2009 10.10 10.10 9.940 10.02 7,807 +0.23(+2.35%)
Jul 20, 2009 9.700 9.790 9.690 9.790 9,666 +0.24(+2.51%)
Jul 17, 2009 9.450 9.600 9.450 9.550 8,221 +0.10(+1.06%)
Jul 16, 2009 9.370 9.550 9.370 9.450 6,741 -0.05(-0.53%)
Jul 15, 2009 9.410 9.540 9.410 9.500 15,905 +0.04(+0.42%)
Jul 14, 2009 9.510 9.510 9.440 9.460 3,863 -0.13(-1.36%)
Jul 13, 2009 9.270 9.640 9.270 9.590 15,856 -0.02(-0.21%)
Jul 10, 2009 9.490 9.620 9.490 9.610 3,597 +0.00(+0.00%)
Jul 09, 2009 9.760 9.760 9.560 9.610 8,228 -0.01(-0.10%)
Jul 08, 2009 9.450 9.740 9.450 9.620 4,610 +0.03(+0.31%)
Jul 07, 2009 9.780 9.780 9.590 9.590 2,513 -0.21(-2.14%)
Jul 06, 2009 9.860 9.860 9.710 9.800 12,397 +0.01(+0.10%)
Jul 02, 2009 9.800 9.920 9.790 9.790 9,866 -0.31(-3.07%)
Jul 01, 2009 10.04 10.18 10.04 10.10 4,725 -0.07(-0.69%)
Jun 30, 2009 10.17 10.20 10.09 10.17 18,160 -0.01(-0.10%)
Jun 29, 2009 9.970 10.26 9.970 10.18 2,708 -0.18(-1.74%)
Jun 26, 2009 10.50 10.50 10.35 10.36 3,982 -0.04(-0.38%)
Jun 25, 2009 10.39 10.45 10.36 10.40 6,281 +0.31(+3.07%)
Jun 24, 2009 10.30 10.30 10.08 10.09 79,627 +0.09(+0.90%)
Jun 23, 2009 9.950 10.17 9.950 10.00 6,813 -0.29(-2.82%)
Jun 22, 2009 10.58 10.58 10.16 10.29 100,407 -0.61(-5.60%)
Jun 19, 2009 10.95 10.96 10.78 10.90 3,574 +0.32(+3.02%)
Jun 18, 2009 10.46 10.63 10.46 10.58 6,309 -0.18(-1.67%)
Jun 17, 2009 10.89 10.89 10.66 10.76 15,257 -0.09(-0.83%)
Jun 16, 2009 10.76 10.99 10.76 10.85 25,775 -0.18(-1.63%)
Jun 15, 2009 11.05 11.12 10.97 11.03 28,000 +0.09(+0.82%)
Jun 12, 2009 11.00 11.08 10.91 10.94 2,494 -0.01(-0.09%)
Jun 11, 2009 10.80 10.95 10.70 10.95 4,972 +0.56(+5.39%)
Jun 10, 2009 10.41 10.66 10.36 10.39 7,144 +0.13(+1.27%)
Jun 09, 2009 10.21 10.40 10.21 10.26 2,682 +0.01(+0.10%)
Jun 08, 2009 10.13 10.31 10.13 10.25 5,448 +0.05(+0.49%)
Jun 05, 2009 10.31 10.31 10.13 10.20 16,505 -0.11(-1.07%)
Jun 04, 2009 10.27 10.40 10.27 10.31 4,495 +0.21(+2.08%)
Jun 03, 2009 10.25 10.25 9.990 10.10 11,205 -0.22(-2.13%)
Jun 02, 2009 10.30 10.38 10.17 10.32 6,361 -0.22(-2.09%)
Jun 01, 2009 10.30 10.62 10.30 10.54 6,298 +0.62(+6.25%)
May 29, 2009 10.08 10.10 9.880 9.920 12,123 +0.01(+0.10%)
May 28, 2009 9.800 9.910 9.740 9.910 5,029 -0.04(-0.40%)
May 27, 2009 10.00 10.00 9.840 9.950 5,053 -0.10(-1.00%)
May 26, 2009 10.00 10.14 9.960 10.05 16,786 +0.06(+0.60%)
May 22, 2009 9.950 10.14 9.950 9.990 9,417 +0.15(+1.52%)
May 21, 2009 10.08 10.08 9.810 9.840 42,827 -0.27(-2.67%)
May 20, 2009 10.07 10.15 10.07 10.11 2,639 +0.34(+3.48%)
May 19, 2009 9.680 9.860 9.680 9.770 2,086 -0.08(-0.81%)
May 18, 2009 9.700 9.920 9.700 9.850 9,671 +0.01(+0.10%)
May 15, 2009 9.820 10.00 9.760 9.840 4,215 +0.14(+1.44%)
May 14, 2009 9.470 9.750 9.470 9.700 6,260 -0.03(-0.31%)
May 13, 2009 9.840 9.840 9.690 9.730 18,460 +0.04(+0.41%)
May 12, 2009 9.520 9.715 9.520 9.690 21,738 -0.03(-0.31%)
May 11, 2009 9.600 9.760 9.600 9.720 3,435 +0.22(+2.32%)
May 08, 2009 9.630 9.630 9.470 9.500 5,598 +0.24(+2.59%)
May 07, 2009 9.360 9.620 9.260 9.260 4,904 -0.06(-0.64%)
May 06, 2009 9.250 9.440 9.250 9.320 6,743 +0.13(+1.41%)
May 05, 2009 9.200 9.250 9.160 9.190 4,326 +0.08(+0.88%)
May 04, 2009 9.090 9.240 9.090 9.110 5,326 +0.25(+2.82%)
May 01, 2009 8.830 9.080 8.760 8.860 14,914 +0.29(+3.38%)
Apr 30, 2009 8.510 8.830 8.510 8.570 5,325 -0.18(-2.06%)
Apr 29, 2009 8.490 8.850 8.490 8.750 7,480 -0.06(-0.68%)
Apr 28, 2009 8.660 8.870 8.660 8.810 11,410 -0.37(-4.03%)
Apr 27, 2009 8.980 9.230 8.980 9.180 5,233 -0.02(-0.22%)
Apr 24, 2009 9.240 9.310 9.070 9.200 7,361 +0.18(+2.00%)
Apr 23, 2009 8.990 9.190 8.990 9.020 6,716 -0.28(-3.01%)
Apr 22, 2009 9.160 9.310 9.160 9.300 5,979 -0.09(-0.96%)
Apr 21, 2009 9.200 9.390 9.200 9.390 50,729 -0.25(-2.59%)
Apr 20, 2009 9.550 9.750 9.460 9.640 20,630 -0.11(-1.13%)
Apr 17, 2009 9.570 9.900 9.550 9.750 7,680 +0.25(+2.63%)
Apr 16, 2009 9.350 9.690 9.350 9.500 12,026 -0.05(-0.52%)
Apr 15, 2009 9.590 9.590 9.380 9.550 84,711 +0.20(+2.14%)
Apr 14, 2009 9.580 9.580 9.300 9.350 6,524 -0.18(-1.89%)
Apr 13, 2009 9.410 9.700 9.410 9.530 6,455 +0.37(+4.04%)
Apr 09, 2009 9.170 9.360 9.160 9.160 6,720 +0.15(+1.66%)
Apr 08, 2009 8.920 9.150 8.920 9.010 9,205 -0.19(-2.07%)
Apr 07, 2009 9.230 9.230 9.060 9.200 5,230 +0.20(+2.22%)
Apr 06, 2009 9.250 9.250 8.960 9.000 12,209 -0.19(-2.07%)
Apr 03, 2009 9.120 9.370 9.120 9.190 7,565 -0.09(-0.97%)
Apr 02, 2009 8.960 9.300 8.960 9.280 29,931 +0.43(+4.86%)
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.