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 (%)
Oct 31, 2017 2.739 2.739 2.710 2.739 127,395 -0.01(-0.27%)
Oct 30, 2017 2.762 2.762 2.732 2.747 174,844 +0.00(+0.00%)
Oct 27, 2017 2.762 2.762 2.739 2.747 184,363 +0.02(+0.82%)
Oct 26, 2017 2.724 2.724 2.710 2.724 196,061 +0.01(+0.55%)
Oct 25, 2017 2.702 2.717 2.695 2.710 178,398 +0.01(+0.55%)
Oct 24, 2017 2.695 2.695 2.672 2.695 196,499 +0.04(+1.40%)
Oct 23, 2017 2.672 2.672 2.642 2.657 402,749 -0.01(-0.56%)
Oct 20, 2017 2.657 2.672 2.650 2.672 262,317 +0.01(+0.28%)
Oct 19, 2017 2.657 2.665 2.642 2.665 412,607 -0.01(-0.28%)
Oct 18, 2017 2.657 2.672 2.650 2.672 224,515 -0.01(-0.28%)
Oct 17, 2017 2.680 2.687 2.657 2.680 456,076 -0.03(-1.10%)
Oct 16, 2017 2.680 2.710 2.680 2.710 151,042 +0.04(+1.68%)
Oct 13, 2017 2.650 2.665 2.642 2.665 82,687 +0.01(+0.56%)
Oct 12, 2017 2.665 2.665 2.635 2.650 333,293 +0.00(+0.00%)
Oct 11, 2017 2.650 2.661 2.635 2.650 231,889 -0.01(-0.28%)
Oct 10, 2017 2.627 2.657 2.620 2.657 260,637 +0.02(+0.85%)
Oct 09, 2017 2.635 2.642 2.627 2.635 106,040 -0.01(-0.28%)
Oct 06, 2017 2.635 2.642 2.620 2.642 260,679 +0.01(+0.57%)
Oct 05, 2017 2.635 2.635 2.612 2.627 156,215 -0.01(-0.28%)
Oct 04, 2017 2.650 2.650 2.620 2.635 150,712 -0.01(-0.28%)
Oct 03, 2017 2.620 2.642 2.605 2.642 390,115 +0.00(+0.00%)
Oct 02, 2017 2.642 2.642 2.620 2.642 185,603 -0.01(-0.28%)
Sep 29, 2017 2.642 2.650 2.620 2.650 221,638 +0.00(+0.00%)
Sep 28, 2017 2.635 2.650 2.627 2.650 189,672 +0.03(+1.04%)
Sep 27, 2017 2.644 2.644 2.608 2.623 257,143 -0.01(-0.28%)
Sep 26, 2017 2.615 2.630 2.601 2.630 285,506 +0.02(+0.84%)
Sep 25, 2017 2.608 2.615 2.593 2.608 393,834 -0.01(-0.28%)
Sep 22, 2017 2.601 2.615 2.601 2.615 246,826 +0.02(+0.85%)
Sep 21, 2017 2.586 2.601 2.586 2.593 148,051 +0.01(+0.57%)
Sep 20, 2017 2.571 2.586 2.564 2.579 222,573 +0.01(+0.29%)
Sep 19, 2017 2.564 2.579 2.564 2.571 246,491 +0.02(+0.86%)
Sep 18, 2017 2.549 2.564 2.542 2.549 340,132 +0.00(+0.00%)
Sep 15, 2017 2.527 2.549 2.527 2.549 226,282 +0.02(+0.87%)
Sep 14, 2017 2.527 2.527 2.513 2.527 294,477 -0.01(-0.58%)
Sep 13, 2017 2.549 2.564 2.535 2.542 501,349 +0.02(+0.87%)
Sep 12, 2017 2.535 2.549 2.520 2.520 497,135 -0.01(-0.29%)
Sep 11, 2017 2.520 2.538 2.516 2.527 461,848 +0.01(+0.29%)
Sep 08, 2017 2.513 2.520 2.498 2.520 340,357 +0.03(+1.18%)
Sep 07, 2017 2.498 2.505 2.476 2.491 398,464 -0.03(-1.16%)
Sep 06, 2017 2.505 2.520 2.498 2.520 265,610 +0.02(+0.88%)
Sep 05, 2017 2.498 2.513 2.491 2.498 379,738 -0.01(-0.29%)
Sep 01, 2017 2.491 2.513 2.491 2.505 177,707 +0.01(+0.29%)
Aug 31, 2017 2.505 2.505 2.487 2.498 431,575 +0.01(+0.59%)
Aug 30, 2017 2.491 2.491 2.469 2.483 353,724 -0.03(-1.17%)
Aug 29, 2017 2.505 2.513 2.498 2.513 303,431 +0.01(+0.29%)
Aug 28, 2017 2.513 2.527 2.494 2.505 253,718 -0.01(-0.29%)
Aug 25, 2017 2.513 2.527 2.505 2.513 297,387 +0.01(+0.29%)
Aug 24, 2017 2.505 2.513 2.505 2.505 148,317 +0.00(+0.00%)
Aug 23, 2017 2.505 2.516 2.498 2.505 247,366 -0.01(-0.58%)
Aug 22, 2017 2.513 2.520 2.498 2.520 346,003 +0.01(+0.29%)
Aug 21, 2017 2.513 2.513 2.498 2.513 316,074 -0.02(-0.87%)
Aug 18, 2017 2.520 2.542 2.513 2.535 250,768 +0.02(+0.87%)
Aug 17, 2017 2.549 2.549 2.505 2.513 315,472 -0.03(-1.15%)
Aug 16, 2017 2.542 2.549 2.535 2.542 250,331 +0.01(+0.29%)
Aug 15, 2017 2.527 2.538 2.505 2.535 718,914 +0.01(+0.58%)
Aug 14, 2017 2.520 2.542 2.513 2.520 701,298 +0.01(+0.29%)
Aug 11, 2017 2.491 2.513 2.491 2.513 435,887 +0.02(+0.88%)
Aug 10, 2017 2.557 2.557 2.483 2.491 549,143 -0.09(-3.41%)
Aug 09, 2017 2.586 2.586 2.571 2.579 238,374 -0.01(-0.56%)
Aug 08, 2017 2.586 2.593 2.575 2.593 251,413 +0.01(+0.28%)
Aug 07, 2017 2.593 2.601 2.571 2.586 731,224 +0.00(+0.00%)
Aug 04, 2017 2.586 2.597 2.579 2.586 187,826 +0.01(+0.28%)
Aug 03, 2017 2.579 2.601 2.579 2.579 183,294 -0.01(-0.56%)
Aug 02, 2017 2.579 2.593 2.579 2.593 241,400 -0.01(-0.56%)
Aug 01, 2017 2.623 2.626 2.608 2.608 195,636 -0.01(-0.28%)
Jul 31, 2017 2.601 2.623 2.593 2.615 401,962 +0.00(+0.00%)
Jul 28, 2017 2.608 2.630 2.608 2.615 327,294 +0.00(+0.00%)
Jul 27, 2017 2.623 2.623 2.593 2.615 201,165 +0.01(+0.28%)
Jul 26, 2017 2.623 2.630 2.601 2.608 493,352 -0.01(-0.28%)
Jul 25, 2017 2.615 2.623 2.601 2.615 443,241 +0.00(+0.00%)
Jul 24, 2017 2.601 2.623 2.586 2.615 218,141 +0.00(+0.00%)
Jul 21, 2017 2.601 2.623 2.593 2.615 497,884 -0.01(-0.28%)
Jul 20, 2017 2.608 2.630 2.601 2.623 313,048 +0.01(+0.28%)
Jul 19, 2017 2.615 2.630 2.602 2.615 233,117 +0.01(+0.28%)
Jul 18, 2017 2.608 2.623 2.593 2.608 572,085 +0.01(+0.28%)
Jul 17, 2017 2.623 2.623 2.593 2.601 647,339 -0.01(-0.56%)
Jul 14, 2017 2.615 2.637 2.608 2.615 430,129 -0.01(-0.28%)
Jul 13, 2017 2.615 2.623 2.601 2.623 375,480 -0.01(-0.56%)
Jul 12, 2017 2.637 2.652 2.623 2.637 440,639 +0.00(+0.00%)
Jul 11, 2017 2.644 2.652 2.630 2.637 244,447 -0.01(-0.55%)
Jul 10, 2017 2.659 2.666 2.637 2.652 373,395 -0.02(-0.82%)
Jul 07, 2017 2.688 2.688 2.666 2.674 204,787 -0.01(-0.27%)
Jul 06, 2017 2.703 2.703 2.681 2.681 310,659 -0.04(-1.35%)
Jul 05, 2017 2.710 2.721 2.703 2.718 389,530 +0.01(+0.54%)
Jul 03, 2017 2.681 2.725 2.681 2.703 480,255 +0.01(+0.54%)
Jun 30, 2017 2.703 2.703 2.666 2.688 409,440 +0.01(+0.27%)
Jun 29, 2017 2.703 2.703 2.666 2.681 414,760 -0.01(-0.54%)
Jun 28, 2017 2.666 2.703 2.666 2.696 577,153 +0.10(+3.66%)
Jun 27, 2017 2.608 2.612 2.593 2.601 402,868 -0.01(-0.56%)
Jun 26, 2017 2.608 2.615 2.601 2.615 206,606 -0.01(-0.56%)
Jun 23, 2017 2.637 2.637 2.615 2.630 250,081 +0.00(+0.00%)
Jun 22, 2017 2.623 2.630 2.608 2.630 184,302 +0.03(+1.13%)
Jun 21, 2017 2.608 2.608 2.590 2.601 586,231 -0.02(-0.84%)
Jun 20, 2017 2.630 2.644 2.615 2.623 236,045 -0.01(-0.28%)
Jun 19, 2017 2.630 2.644 2.615 2.630 369,288 -0.01(-0.55%)
Jun 16, 2017 2.630 2.644 2.623 2.644 228,890 +0.01(+0.56%)
Jun 15, 2017 2.623 2.633 2.608 2.630 249,140 -0.07(-2.45%)
Jun 14, 2017 2.703 2.703 2.674 2.696 220,668 -0.01(-0.27%)
Jun 13, 2017 2.696 2.710 2.674 2.703 257,536 +0.03(+1.10%)
Jun 12, 2017 2.688 2.688 2.659 2.674 259,073 +0.01(+0.27%)
Jun 09, 2017 2.674 2.681 2.652 2.666 343,164 +0.01(+0.28%)
Jun 08, 2017 2.659 2.674 2.652 2.659 512,078 +0.01(+0.28%)
Jun 07, 2017 2.644 2.659 2.637 2.652 332,027 +0.01(+0.56%)
Jun 06, 2017 2.630 2.637 2.615 2.637 472,946 +0.01(+0.28%)
Jun 05, 2017 2.615 2.631 2.601 2.630 552,075 -0.02(-0.83%)
Jun 02, 2017 2.637 2.659 2.623 2.652 835,279 +0.07(+2.84%)
Jun 01, 2017 2.571 2.579 2.557 2.579 220,069 +0.01(+0.57%)
May 31, 2017 2.579 2.579 2.549 2.564 329,079 -0.04(-1.41%)
May 30, 2017 2.579 2.601 2.579 2.601 352,052 +0.00(+0.00%)
May 26, 2017 2.593 2.601 2.571 2.601 282,606 +0.00(+0.00%)
May 25, 2017 2.601 2.608 2.586 2.601 316,098 -0.01(-0.28%)
May 24, 2017 2.615 2.615 2.593 2.608 194,272 -0.01(-0.56%)
May 23, 2017 2.623 2.630 2.608 2.623 296,657 +0.03(+1.13%)
May 22, 2017 2.608 2.608 2.586 2.593 237,443 -0.01(-0.56%)
May 19, 2017 2.586 2.608 2.586 2.608 284,585 +0.05(+2.01%)
May 18, 2017 2.557 2.571 2.542 2.557 354,673 -0.01(-0.57%)
May 17, 2017 2.593 2.601 2.557 2.571 329,053 -0.07(-2.50%)
May 16, 2017 2.659 2.659 2.615 2.637 329,227 -0.07(-2.44%)
May 15, 2017 2.688 2.710 2.681 2.703 238,490 -0.01(-0.27%)
May 12, 2017 2.703 2.718 2.696 2.710 157,464 +0.00(+0.00%)
May 11, 2017 2.718 2.725 2.703 2.710 335,961 +0.00(+0.00%)
May 10, 2017 2.710 2.718 2.696 2.710 320,612 -0.02(-0.80%)
May 09, 2017 2.740 2.740 2.718 2.732 338,376 -0.01(-0.27%)
May 08, 2017 2.754 2.754 2.732 2.740 320,269 -0.01(-0.27%)
May 05, 2017 2.754 2.754 2.732 2.747 181,390 +0.01(+0.54%)
May 04, 2017 2.732 2.740 2.710 2.732 214,174 +0.01(+0.27%)
May 03, 2017 2.710 2.725 2.710 2.725 237,619 -0.02(-0.80%)
May 02, 2017 2.732 2.747 2.710 2.747 356,348 +0.04(+1.35%)
May 01, 2017 2.710 2.725 2.696 2.710 146,304 +0.01(+0.54%)
Apr 28, 2017 2.696 2.696 2.681 2.696 197,981 -0.03(-1.08%)
Apr 27, 2017 2.725 2.732 2.710 2.725 235,409 -0.01(-0.27%)
Apr 26, 2017 2.718 2.732 2.703 2.732 314,393 +0.03(+1.08%)
Apr 25, 2017 2.688 2.725 2.681 2.703 256,676 +0.04(+1.65%)
Apr 24, 2017 2.666 2.666 2.637 2.659 464,257 +0.02(+0.83%)
Apr 21, 2017 2.630 2.644 2.623 2.637 209,828 +0.00(+0.00%)
Apr 20, 2017 2.637 2.637 2.615 2.637 364,640 +0.04(+1.69%)
Apr 19, 2017 2.615 2.615 2.586 2.593 410,253 +0.00(+0.00%)
Apr 18, 2017 2.593 2.593 2.564 2.593 1,040,939 +0.01(+0.57%)
Apr 17, 2017 2.564 2.586 2.557 2.579 426,132 +0.02(+0.86%)
Apr 13, 2017 2.571 2.579 2.542 2.557 393,751 -0.04(-1.41%)
Apr 12, 2017 2.593 2.601 2.579 2.593 2,748,774 -0.01(-0.56%)
Apr 11, 2017 2.593 2.615 2.579 2.608 4,299,688 +0.01(+0.28%)
Apr 10, 2017 2.571 2.601 2.579 2.601 829,248 +0.03(+1.14%)
Apr 07, 2017 2.579 2.599 2.564 2.571 2,366,677 -0.03(-1.13%)
Apr 06, 2017 2.593 2.601 2.564 2.601 319,849 -0.02(-0.84%)
Apr 05, 2017 2.637 2.659 2.615 2.623 392,229 -0.04(-1.65%)
Apr 04, 2017 2.659 2.666 2.644 2.666 257,874 -0.01(-0.27%)
Apr 03, 2017 2.666 2.674 2.659 2.674 214,779 -0.03(-1.08%)
Mar 31, 2017 2.696 2.710 2.674 2.703 308,160 -0.04(-1.60%)
Mar 30, 2017 2.747 2.754 2.740 2.747 179,390 -0.01(-0.53%)
Mar 29, 2017 2.762 2.769 2.747 2.762 209,569 -0.01(-0.32%)
Mar 28, 2017 2.720 2.771 2.713 2.771 208,376 +0.05(+1.85%)
Mar 27, 2017 2.699 2.727 2.670 2.720 297,460 +0.02(+0.80%)
Mar 24, 2017 2.684 2.706 2.677 2.699 168,990 +0.02(+0.81%)
Mar 23, 2017 2.648 2.684 2.645 2.677 280,960 +0.02(+0.81%)
Mar 22, 2017 2.663 2.670 2.647 2.655 324,873 +0.01(+0.54%)
Mar 21, 2017 2.713 2.713 2.641 2.641 708,736 -0.06(-2.13%)
Mar 20, 2017 2.720 2.720 2.691 2.699 159,246 -0.02(-0.79%)
Mar 17, 2017 2.699 2.727 2.699 2.720 227,866 +0.01(+0.53%)
Mar 16, 2017 2.691 2.713 2.691 2.706 305,343 +0.01(+0.54%)
Mar 15, 2017 2.677 2.699 2.677 2.691 188,112 +0.01(+0.54%)
Mar 14, 2017 2.677 2.684 2.663 2.677 292,792 -0.03(-1.06%)
Mar 13, 2017 2.677 2.727 2.677 2.706 260,816 +0.01(+0.54%)
Mar 10, 2017 2.684 2.691 2.655 2.691 325,692 +0.03(+1.08%)
Mar 09, 2017 2.670 2.677 2.648 2.663 365,336 -0.01(-0.54%)
Mar 08, 2017 2.670 2.684 2.663 2.677 168,075 +0.00(+0.00%)
Mar 07, 2017 2.684 2.684 2.663 2.677 285,853 +0.00(+0.00%)
Mar 06, 2017 2.684 2.691 2.677 2.677 250,185 -0.01(-0.27%)
Mar 03, 2017 2.684 2.691 2.677 2.684 216,207 -0.01(-0.27%)
Mar 02, 2017 2.713 2.713 2.684 2.691 196,324 -0.02(-0.80%)
Mar 01, 2017 2.699 2.713 2.684 2.713 370,827 +0.01(+0.53%)
Feb 28, 2017 2.699 2.699 2.677 2.699 243,774 +0.01(+0.27%)
Feb 27, 2017 2.670 2.691 2.670 2.691 161,671 +0.00(+0.00%)
Feb 24, 2017 2.691 2.691 2.670 2.691 207,739 -0.01(-0.27%)
Feb 23, 2017 2.684 2.699 2.670 2.699 272,142 +0.00(+0.00%)
Feb 22, 2017 2.691 2.699 2.673 2.699 291,535 -0.01(-0.27%)
Feb 21, 2017 2.699 2.706 2.684 2.706 315,063 +0.03(+1.08%)
Feb 17, 2017 2.677 2.677 2.677 0 +0.00(+0.00%)
Feb 16, 2017 2.677 2.677 2.655 2.677 171,403 +0.01(+0.27%)
Feb 15, 2017 2.663 2.677 2.663 2.670 290,184 +0.01(+0.27%)
Feb 14, 2017 2.663 2.670 2.648 2.663 287,448 -0.04(-1.33%)
Feb 13, 2017 2.691 2.699 2.684 2.699 415,096 +0.01(+0.54%)
Feb 10, 2017 2.677 2.684 2.670 2.684 112,982 +0.01(+0.27%)
Feb 09, 2017 2.691 2.684 2.655 2.677 427,760 -0.01(-0.53%)
Feb 08, 2017 2.691 2.691 2.670 2.691 305,618 +0.01(+0.27%)
Feb 07, 2017 2.677 2.706 2.663 2.684 954,249 -0.03(-1.06%)
Feb 06, 2017 2.663 2.720 2.655 2.713 2,826,972 +0.03(+1.07%)
Feb 03, 2017 2.634 2.684 2.634 2.684 726,296 +0.06(+2.19%)
Feb 02, 2017 2.612 2.634 2.612 2.627 249,471 -0.01(-0.27%)
Feb 01, 2017 2.634 2.634 2.620 2.634 242,184 -0.01(-0.54%)
Jan 31, 2017 2.670 2.677 2.634 2.648 398,949 +0.01(+0.55%)
Jan 30, 2017 2.655 2.670 2.598 2.634 1,209,482 -0.04(-1.61%)
Jan 27, 2017 2.684 2.699 2.670 2.677 253,263 +0.01(+0.27%)
Jan 26, 2017 2.670 2.691 2.663 2.670 174,205 +0.03(+1.09%)
Jan 25, 2017 2.612 2.648 2.612 2.641 252,125 +0.01(+0.27%)
Jan 24, 2017 2.620 2.634 2.605 2.634 282,685 -0.04(-1.61%)
Jan 23, 2017 2.655 2.677 2.648 2.677 421,258 +0.02(+0.81%)
Jan 20, 2017 2.641 2.663 2.641 2.655 337,067 +0.01(+0.54%)
Jan 19, 2017 2.627 2.641 2.612 2.641 283,848 +0.04(+1.66%)
Jan 18, 2017 2.598 2.620 2.591 2.598 366,693 -0.03(-1.10%)
Jan 17, 2017 2.641 2.641 2.605 2.627 327,019 -0.04(-1.62%)
Jan 13, 2017 2.670 2.670 2.670 0 +0.01(+0.27%)
Jan 12, 2017 2.670 2.670 2.634 2.663 440,415 -0.01(-0.27%)
Jan 11, 2017 2.655 2.670 2.648 2.670 159,140 +0.04(+1.64%)
Jan 10, 2017 2.620 2.634 2.612 2.627 242,608 +0.00(+0.00%)
Jan 09, 2017 2.634 2.641 2.620 2.627 356,488 -0.03(-1.08%)
Jan 06, 2017 2.634 2.655 2.634 2.655 313,120 -0.01(-0.54%)
Jan 05, 2017 2.641 2.670 2.636 2.670 350,319 +0.02(+0.82%)
Jan 04, 2017 2.612 2.648 2.605 2.648 479,996 +0.05(+1.94%)
Jan 03, 2017 2.569 2.598 2.562 2.598 373,560 +0.01(+0.56%)
Dec 30, 2016 2.584 2.584 2.584 0 +0.04(+1.41%)
Dec 29, 2016 2.540 2.562 2.540 2.548 226,257 -0.05(-1.94%)
Dec 28, 2016 2.620 2.634 2.598 2.598 252,752 -0.04(-1.37%)
Dec 27, 2016 2.634 2.634 2.620 2.634 243,126 -0.01(-0.54%)
Dec 23, 2016 2.648 2.648 2.648 0 +0.01(+0.27%)
Dec 22, 2016 2.648 2.655 2.627 2.641 331,486 -0.03(-1.08%)
Dec 21, 2016 2.670 2.670 2.655 2.670 310,047 +0.00(+0.00%)
Dec 20, 2016 2.663 2.699 2.663 2.670 404,973 -0.04(-1.33%)
Dec 19, 2016 2.691 2.706 2.684 2.706 574,694 -0.01(-0.27%)
Dec 16, 2016 2.720 2.727 2.699 2.713 271,646 +0.01(+0.53%)
Dec 15, 2016 2.684 2.713 2.677 2.699 1,455,825 -0.01(-0.53%)
Dec 14, 2016 2.735 2.763 2.713 2.713 473,438 -0.04(-1.31%)
Dec 13, 2016 2.735 2.749 2.720 2.749 540,759 +0.04(+1.33%)
Dec 12, 2016 2.749 2.749 2.699 2.713 591,592 -0.06(-2.33%)
Dec 09, 2016 2.771 2.785 2.756 2.778 256,394 +0.01(+0.26%)
Dec 08, 2016 2.771 2.778 2.749 2.771 352,836 +0.04(+1.32%)
Dec 07, 2016 2.713 2.742 2.713 2.735 407,648 +0.05(+1.88%)
Dec 06, 2016 2.670 2.695 2.655 2.684 986,579 +0.03(+1.08%)
Dec 05, 2016 2.648 2.663 2.641 2.655 249,075 -0.01(-0.27%)
Dec 02, 2016 2.648 2.663 2.641 2.663 335,957 +0.09(+3.35%)
Dec 01, 2016 2.576 2.591 2.564 2.576 329,744 -0.01(-0.56%)
Nov 30, 2016 2.598 2.598 2.576 2.591 886,488 +0.01(+0.56%)
Nov 29, 2016 2.591 2.591 2.562 2.576 4,467,347 +0.03(+1.13%)
Nov 28, 2016 2.562 2.562 2.540 2.548 584,354 +0.04(+1.72%)
Nov 25, 2016 2.512 2.519 2.490 2.504 420,437 -0.14(-5.43%)
Nov 23, 2016 2.648 2.648 2.648 0 +0.05(+1.94%)
Nov 22, 2016 2.584 2.605 2.584 2.598 276,430 +0.01(+0.28%)
Nov 21, 2016 2.576 2.591 2.569 2.591 220,626 +0.04(+1.69%)
Nov 18, 2016 2.555 2.555 2.533 2.548 243,400 -0.06(-2.21%)
Nov 17, 2016 2.584 2.605 2.576 2.605 237,319 +0.01(+0.56%)
Nov 16, 2016 2.605 2.612 2.576 2.591 1,166,844 +0.09(+3.75%)
Nov 15, 2016 2.476 2.501 2.461 2.497 613,086 -0.03(-1.14%)
Nov 14, 2016 2.497 2.562 2.461 2.526 383,673 +0.05(+2.03%)
Nov 11, 2016 2.440 2.479 2.440 2.476 508,799 +0.08(+3.30%)
Nov 10, 2016 2.404 2.411 2.375 2.396 618,044 +0.03(+1.22%)
Nov 09, 2016 2.353 2.382 2.346 2.368 370,225 -0.01(-0.60%)
Nov 08, 2016 2.375 2.411 2.375 2.382 578,012 -0.02(-0.90%)
Nov 07, 2016 2.382 2.404 2.371 2.404 205,158 +0.04(+1.83%)
Nov 04, 2016 2.353 2.375 2.346 2.360 244,362 +0.01(+0.31%)
Nov 03, 2016 2.368 2.375 2.353 2.353 173,863 -0.01(-0.31%)
Nov 02, 2016 2.375 2.389 2.350 2.360 220,858 -0.04(-1.50%)
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.