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

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.53 +0.51 (+4.24%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2012 5.163 5.234 5.142 5.220 629,062 +0.07(+1.38%)
Dec 28, 2012 5.106 5.163 5.106 5.149 520,959 -0.01(-0.14%)
Dec 27, 2012 5.149 5.163 5.106 5.156 537,382 -0.05(-0.96%)
Dec 26, 2012 5.206 5.227 5.191 5.206 460,575 +0.01(+0.14%)
Dec 24, 2012 5.206 5.213 5.177 5.199 475,941 -0.01(-0.27%)
Dec 21, 2012 5.134 5.213 5.134 5.213 679,419 +0.01(+0.27%)
Dec 20, 2012 5.149 5.199 5.127 5.199 665,227 +0.10(+1.95%)
Dec 19, 2012 5.063 5.120 5.042 5.099 2,106,667 +0.14(+2.72%)
Dec 18, 2012 4.900 4.971 4.893 4.964 2,274,307 +0.21(+4.33%)
Dec 17, 2012 4.750 4.758 4.708 4.758 611,405 +0.02(+0.45%)
Dec 14, 2012 4.722 4.758 4.722 4.736 525,425 +0.01(+0.15%)
Dec 13, 2012 4.708 4.743 4.708 4.729 1,166,657 +0.06(+1.37%)
Dec 12, 2012 4.736 4.736 4.644 4.665 1,483,970 +0.05(+1.08%)
Dec 11, 2012 4.594 4.630 4.587 4.615 501,761 +0.01(+0.31%)
Dec 10, 2012 4.601 4.615 4.594 4.601 338,681 -0.01(-0.31%)
Dec 07, 2012 4.651 4.665 4.566 4.615 2,105,226 +0.01(+0.15%)
Dec 06, 2012 4.551 4.615 4.530 4.608 974,665 +0.05(+1.09%)
Dec 05, 2012 4.530 4.573 4.509 4.558 540,891 +0.01(+0.16%)
Dec 04, 2012 4.580 4.587 4.544 4.551 581,639 -0.06(-1.39%)
Nov 30, 2012 4.566 4.622 4.558 4.615 464,978 +0.07(+1.57%)
Nov 29, 2012 4.516 4.558 4.516 4.544 663,699 +0.06(+1.27%)
Nov 28, 2012 4.466 4.502 4.438 4.487 660,022 +0.00(+0.00%)
Nov 27, 2012 4.516 4.537 4.487 4.487 344,933 +0.01(+0.16%)
Nov 26, 2012 4.466 4.494 4.452 4.480 445,044 -0.01(-0.32%)
Nov 23, 2012 4.459 4.502 4.445 4.494 415,988 +0.02(+0.48%)
Nov 21, 2012 4.452 4.473 4.438 4.473 375,005 +0.03(+0.64%)
Nov 20, 2012 4.445 4.466 4.423 4.445 441,513 -0.04(-0.79%)
Nov 19, 2012 4.473 4.509 4.466 4.480 498,617 +0.05(+1.12%)
Nov 16, 2012 4.430 4.445 4.402 4.430 463,631 +0.11(+2.64%)
Nov 15, 2012 4.295 4.324 4.267 4.317 739,337 +0.14(+3.41%)
Nov 14, 2012 4.196 4.238 4.153 4.174 408,420 -0.01(-0.17%)
Nov 13, 2012 4.182 4.203 4.160 4.182 678,789 -0.03(-0.68%)
Nov 12, 2012 4.210 4.224 4.189 4.210 461,637 -0.01(-0.34%)
Nov 09, 2012 4.246 4.267 4.217 4.224 443,943 -0.01(-0.34%)
Nov 08, 2012 4.267 4.288 4.231 4.238 373,819 -0.01(-0.33%)
Nov 07, 2012 4.274 4.281 4.203 4.253 439,432 -0.08(-1.81%)
Nov 06, 2012 4.310 4.338 4.302 4.331 269,502 +0.01(+0.16%)
Nov 05, 2012 4.324 4.345 4.310 4.324 248,973 -0.01(-0.33%)
Nov 02, 2012 4.359 4.373 4.324 4.338 272,384 -0.03(-0.65%)
Nov 01, 2012 4.310 4.374 4.302 4.366 369,766 +0.06(+1.49%)
Oct 31, 2012 4.331 4.331 4.295 4.302 327,152 -0.03(-0.66%)
Oct 26, 2012 4.359 4.331 4.331 4.331 630,247 +0.02(+0.50%)
Oct 25, 2012 4.302 4.338 4.295 4.310 485,738 +0.01(+0.33%)
Oct 24, 2012 4.281 4.310 4.260 4.295 613,271 +0.03(+0.67%)
Oct 23, 2012 4.295 4.302 4.260 4.267 276,257 -0.09(-1.96%)
Oct 19, 2012 4.416 4.430 4.345 4.352 512,757 -0.07(-1.61%)
Oct 18, 2012 4.388 4.430 4.381 4.423 374,638 +0.05(+1.14%)
Oct 17, 2012 4.366 4.381 4.352 4.374 152,238 +0.01(+0.16%)
Oct 16, 2012 4.324 4.374 4.324 4.366 348,972 +0.09(+2.16%)
Oct 15, 2012 4.231 4.274 4.224 4.274 289,794 +0.04(+1.01%)
Oct 12, 2012 4.253 4.274 4.224 4.231 433,838 -0.04(-1.00%)
Oct 11, 2012 4.253 4.288 4.249 4.274 253,447 +0.03(+0.67%)
Oct 10, 2012 4.260 4.267 4.238 4.246 539,134 -0.04(-1.00%)
Oct 09, 2012 4.310 4.317 4.267 4.288 333,869 -0.06(-1.47%)
Oct 08, 2012 4.345 4.359 4.324 4.352 307,065 -0.01(-0.33%)
Oct 05, 2012 4.409 4.409 4.359 4.366 206,754 -0.04(-0.97%)
Oct 04, 2012 4.395 4.423 4.388 4.409 278,254 +0.11(+2.48%)
Oct 03, 2012 4.317 4.324 4.295 4.302 364,293 -0.01(-0.33%)
Oct 02, 2012 4.352 4.352 4.302 4.317 376,897 -0.03(-0.65%)
Oct 01, 2012 4.381 4.395 4.338 4.345 392,978 -0.05(-1.13%)
Sep 28, 2012 4.402 4.416 4.366 4.395 881,593 -0.12(-2.68%)
Sep 27, 2012 4.494 4.516 4.473 4.516 366,408 +0.06(+1.28%)
Sep 26, 2012 4.480 4.484 4.452 4.459 449,084 -0.14(-2.94%)
Sep 25, 2012 4.608 4.637 4.587 4.594 1,209,107 -0.01(-0.15%)
Sep 24, 2012 4.573 4.615 4.573 4.601 352,033 +0.01(+0.31%)
Sep 21, 2012 4.615 4.615 4.580 4.587 302,202 -0.03(-0.62%)
Sep 20, 2012 4.622 4.637 4.601 4.615 624,409 -0.06(-1.37%)
Sep 19, 2012 4.701 4.701 4.667 4.679 350,295 -0.01(-0.15%)
Sep 18, 2012 4.658 4.694 4.651 4.686 527,207 -0.03(-0.60%)
Sep 17, 2012 4.722 4.743 4.694 4.715 444,295 -0.04(-0.90%)
Sep 14, 2012 4.722 4.779 4.722 4.758 483,070 +0.15(+3.24%)
Sep 13, 2012 4.509 4.630 4.487 4.608 1,029,766 +0.09(+1.89%)
Sep 12, 2012 4.509 4.530 4.509 4.523 303,343 +0.05(+1.11%)
Sep 11, 2012 4.459 4.487 4.459 4.473 386,026 +0.02(+0.48%)
Sep 10, 2012 4.502 4.502 4.452 4.452 330,271 -0.02(-0.48%)
Sep 07, 2012 4.459 4.487 4.430 4.473 406,799 +0.06(+1.29%)
Sep 06, 2012 4.324 4.423 4.324 4.416 659,194 +0.11(+2.48%)
Sep 05, 2012 4.281 4.317 4.281 4.310 477,904 -0.06(-1.30%)
Sep 04, 2012 4.402 4.402 4.352 4.366 309,369 -0.06(-1.29%)
Aug 31, 2012 4.395 4.430 4.352 4.423 510,499 +0.02(+0.48%)
Aug 30, 2012 4.438 4.445 4.402 4.402 744,481 -0.09(-1.90%)
Aug 29, 2012 4.473 4.505 4.452 4.487 731,756 +0.01(+0.32%)
Aug 27, 2012 4.480 4.502 4.459 4.473 394,010 -0.04(-0.79%)
Aug 24, 2012 4.466 4.523 4.466 4.509 468,411 +0.01(+0.16%)
Aug 23, 2012 4.494 4.523 4.494 4.502 682,246 +0.00(+0.00%)
Aug 22, 2012 4.466 4.523 4.466 4.502 1,217,196 +0.03(+0.64%)
Aug 21, 2012 4.494 4.530 4.459 4.473 1,127,052 +0.01(+0.16%)
Aug 20, 2012 4.459 4.487 4.459 4.466 704,186 -0.08(-1.72%)
Aug 17, 2012 4.480 4.551 4.466 4.544 17,894,594 +0.14(+3.23%)
Aug 16, 2012 4.416 4.459 4.395 4.402 17,667,710 +0.04(+0.81%)
Aug 15, 2012 4.338 4.381 4.331 4.366 32,032,546 -0.08(-1.76%)
Aug 14, 2012 4.473 4.480 4.423 4.445 14,815,251 -0.16(-3.40%)
Aug 13, 2012 4.651 4.651 4.566 4.601 669,335 -0.04(-0.77%)
Aug 10, 2012 4.615 4.644 4.608 4.637 236,972 +0.01(+0.31%)
Aug 09, 2012 4.679 4.679 4.602 4.622 238,493 +0.01(+0.15%)
Aug 08, 2012 4.587 4.644 4.587 4.615 300,921 -0.07(-1.52%)
Aug 07, 2012 4.665 4.729 4.658 4.686 418,403 +0.05(+1.07%)
Aug 06, 2012 4.615 4.665 4.615 4.637 324,607 +0.01(+0.31%)
Aug 03, 2012 4.566 4.630 4.551 4.622 2,238,855 +0.06(+1.40%)
Aug 02, 2012 4.558 4.587 4.523 4.558 696,435 +0.03(+0.63%)
Aug 01, 2012 4.551 4.573 4.530 4.530 275,274 +0.04(+0.79%)
Jul 31, 2012 4.544 4.644 4.494 4.494 474,706 -0.06(-1.40%)
Jul 30, 2012 4.573 4.594 4.523 4.558 288,039 -0.11(-2.44%)
Jul 27, 2012 4.537 4.694 4.519 4.672 617,367 +0.14(+2.98%)
Jul 26, 2012 4.523 4.551 4.502 4.537 421,042 +0.15(+3.40%)
Jul 25, 2012 4.366 4.423 4.338 4.388 872,928 +0.04(+0.98%)
Jul 24, 2012 4.338 4.359 4.302 4.345 967,977 +0.03(+0.66%)
Jul 23, 2012 4.317 4.317 4.274 4.317 376,794 -0.11(-2.57%)
Jul 20, 2012 3.954 4.452 3.947 4.430 718,481 -0.15(-3.26%)
Jul 19, 2012 4.587 4.608 4.573 4.580 264,314 +0.00(+0.00%)
Jul 18, 2012 4.530 4.587 4.523 4.580 368,488 -0.01(-0.16%)
Jul 17, 2012 4.601 4.615 4.566 4.587 406,109 -0.03(-0.62%)
Jul 16, 2012 4.601 4.637 4.594 4.615 302,797 -0.04(-0.76%)
Jul 13, 2012 4.544 4.665 4.530 4.651 401,210 +0.07(+1.55%)
Jul 12, 2012 4.601 4.601 4.558 4.580 327,073 -0.11(-2.28%)
Jul 11, 2012 4.701 4.715 4.658 4.686 300,143 +0.03(+0.61%)
Jul 10, 2012 4.694 4.708 4.637 4.658 428,487 -0.10(-2.09%)
Jul 09, 2012 4.715 4.758 4.686 4.758 395,195 +0.01(+0.15%)
Jul 06, 2012 4.736 4.765 4.715 4.750 461,444 -0.02(-0.45%)
Jul 05, 2012 4.743 4.793 4.743 4.772 459,034 -0.07(-1.47%)
Jul 03, 2012 4.786 4.843 4.779 4.843 313,309 +0.10(+2.10%)
Jul 02, 2012 4.708 4.765 4.708 4.743 388,520 +0.02(+0.45%)
Jun 29, 2012 4.701 4.743 4.701 4.722 501,852 +0.05(+1.07%)
Jun 28, 2012 4.630 4.672 4.622 4.672 650,170 +0.11(+2.50%)
Jun 27, 2012 4.537 4.587 4.523 4.558 300,363 +0.08(+1.75%)
Jun 26, 2012 4.452 4.480 4.438 4.480 427,416 +0.04(+0.80%)
Jun 25, 2012 4.466 4.473 4.430 4.445 349,746 -0.06(-1.42%)
Jun 22, 2012 4.509 4.530 4.488 4.509 439,820 +0.01(+0.32%)
Jun 21, 2012 4.587 4.601 4.494 4.494 1,127,772 -0.12(-2.62%)
Jun 20, 2012 4.594 4.630 4.566 4.615 533,533 +0.04(+0.93%)
Jun 19, 2012 4.509 4.580 4.509 4.573 425,077 +0.06(+1.26%)
Jun 18, 2012 4.480 4.530 4.480 4.516 459,858 +0.01(+0.16%)
Jun 15, 2012 4.473 4.523 4.466 4.509 375,751 +0.10(+2.26%)
Jun 14, 2012 4.345 4.416 4.338 4.409 467,619 +0.16(+3.68%)
Jun 13, 2012 4.246 4.292 4.224 4.253 330,766 +0.00(+0.00%)
Jun 12, 2012 4.238 4.274 4.224 4.253 309,802 +0.05(+1.18%)
Jun 11, 2012 4.246 4.267 4.189 4.203 443,748 -0.06(-1.34%)
Jun 08, 2012 4.288 4.288 4.231 4.260 484,680 -0.08(-1.80%)
Jun 07, 2012 4.359 4.381 4.338 4.338 645,856 +0.01(+0.33%)
Jun 06, 2012 4.246 4.331 4.246 4.324 1,310,278 +0.11(+2.53%)
Jun 05, 2012 4.182 4.224 4.160 4.217 665,561 +0.15(+3.67%)
Jun 04, 2012 4.103 4.139 4.018 4.068 606,112 +0.00(+0.00%)
Jun 01, 2012 4.118 4.164 4.061 4.068 482,482 -0.13(-3.05%)
May 31, 2012 4.160 4.221 4.125 4.196 1,197,080 +0.06(+1.55%)
May 30, 2012 4.139 4.153 4.125 4.132 1,325,149 -0.09(-2.19%)
May 29, 2012 4.203 4.224 4.174 4.224 457,350 +0.07(+1.71%)
May 25, 2012 4.139 4.174 4.139 4.153 415,692 -0.04(-0.85%)
May 24, 2012 4.210 4.235 4.167 4.189 377,594 -0.02(-0.51%)
May 23, 2012 4.160 4.210 4.125 4.210 510,492 +0.01(+0.17%)
May 22, 2012 4.174 4.231 4.146 4.203 1,321,556 +0.08(+1.90%)
May 21, 2012 4.125 4.146 4.103 4.125 690,127 -0.01(-0.17%)
May 18, 2012 4.246 4.246 4.125 4.132 742,411 -0.07(-1.69%)
May 17, 2012 4.246 4.260 4.196 4.203 1,630,961 +0.04(+0.85%)
May 16, 2012 4.160 4.224 4.160 4.167 758,875 +0.00(+0.00%)
May 15, 2012 4.210 4.217 4.125 4.167 406,092 -0.03(-0.68%)
May 14, 2012 4.238 4.260 4.196 4.196 535,257 -0.04(-1.01%)
May 11, 2012 4.231 4.288 4.224 4.238 715,425 -0.11(-2.61%)
May 10, 2012 4.352 4.374 4.345 4.352 557,888 +0.01(+0.16%)
May 09, 2012 4.310 4.352 4.281 4.345 592,525 -0.01(-0.33%)
May 08, 2012 4.374 4.409 4.324 4.359 470,772 -0.08(-1.76%)
May 07, 2012 4.409 4.459 4.409 4.438 363,994 +0.01(+0.32%)
May 04, 2012 4.445 4.459 4.409 4.423 375,769 -0.06(-1.27%)
May 03, 2012 4.466 4.491 4.445 4.480 375,448 -0.02(-0.47%)
May 02, 2012 4.459 4.523 4.438 4.502 597,680 -0.01(-0.16%)
May 01, 2012 4.494 4.530 4.452 4.509 424,500 -0.08(-1.71%)
Apr 30, 2012 4.587 4.622 4.558 4.587 447,028 -0.04(-0.77%)
Apr 27, 2012 4.615 4.622 4.587 4.622 260,419 +0.00(+0.00%)
Apr 26, 2012 4.587 4.651 4.580 4.622 485,461 +0.01(+0.31%)
Apr 25, 2012 4.573 4.615 4.573 4.608 550,007 +0.04(+0.78%)
Apr 24, 2012 4.566 4.594 4.551 4.573 566,577 -0.01(-0.16%)
Apr 23, 2012 4.608 4.608 4.558 4.580 844,409 -0.12(-2.57%)
Apr 20, 2012 4.637 4.701 4.630 4.701 1,256,554 +0.04(+0.92%)
Apr 19, 2012 4.722 4.729 4.644 4.658 1,089,423 -0.09(-1.95%)
Apr 18, 2012 4.715 4.765 4.694 4.750 5,381,745 +0.04(+0.75%)
Apr 17, 2012 4.722 4.743 4.694 4.715 430,483 -0.01(-0.15%)
Apr 16, 2012 4.722 4.729 4.679 4.722 7,363,731 -0.03(-0.60%)
Apr 13, 2012 4.758 4.772 4.722 4.750 1,690,795 +0.09(+1.98%)
Apr 12, 2012 4.608 4.672 4.594 4.658 612,641 +0.04(+0.92%)
Apr 11, 2012 4.587 4.630 4.580 4.615 695,803 +0.08(+1.72%)
Apr 10, 2012 4.566 4.587 4.516 4.537 685,042 +0.01(+0.31%)
Apr 09, 2012 4.530 4.544 4.494 4.523 229,913 -0.02(-0.47%)
Apr 05, 2012 4.544 4.566 4.523 4.544 612,362 -0.04(-0.78%)
Apr 04, 2012 4.608 4.608 4.558 4.580 194,398 -0.09(-1.83%)
Apr 03, 2012 4.750 4.750 4.644 4.665 268,325 -0.16(-3.24%)
Apr 02, 2012 4.758 4.829 4.750 4.822 446,020 +0.10(+2.11%)
Mar 30, 2012 4.750 4.758 4.715 4.722 419,036 -0.05(-1.04%)
Mar 29, 2012 4.765 4.772 4.729 4.772 380,156 -0.04(-0.89%)
Mar 28, 2012 4.822 4.822 4.772 4.814 318,151 -0.06(-1.17%)
Mar 27, 2012 4.907 4.964 4.857 4.871 938,775 -0.06(-1.30%)
Mar 26, 2012 4.864 4.957 4.843 4.935 755,190 +0.08(+1.61%)
Mar 23, 2012 4.850 4.878 4.829 4.857 313,397 -0.01(-0.29%)
Mar 22, 2012 4.871 4.900 4.857 4.871 406,649 +0.01(+0.15%)
Mar 21, 2012 4.893 4.900 4.850 4.864 438,870 -0.12(-2.43%)
Mar 20, 2012 4.942 4.992 4.921 4.985 509,207 -0.03(-0.57%)
Mar 19, 2012 4.971 5.021 4.971 5.014 373,466 +0.06(+1.15%)
Mar 16, 2012 4.921 4.978 4.921 4.957 669,975 +0.06(+1.31%)
Mar 15, 2012 4.878 4.907 4.857 4.893 607,449 +0.01(+0.29%)
Mar 14, 2012 4.900 4.921 4.864 4.878 324,479 -0.03(-0.58%)
Mar 13, 2012 4.822 4.907 4.822 4.907 960,282 +0.13(+2.68%)
Mar 12, 2012 4.800 4.800 4.758 4.779 348,752 -0.06(-1.32%)
Mar 09, 2012 4.864 4.878 4.822 4.843 506,504 -0.01(-0.15%)
Mar 08, 2012 4.793 4.850 4.786 4.850 545,016 +0.14(+2.87%)
Mar 07, 2012 4.722 4.729 4.686 4.715 323,805 +0.06(+1.22%)
Mar 06, 2012 4.686 4.686 4.630 4.658 667,219 -0.07(-1.50%)
Mar 05, 2012 4.750 4.772 4.715 4.729 397,247 -0.04(-0.89%)
Mar 02, 2012 4.779 4.800 4.758 4.772 377,376 -0.06(-1.18%)
Mar 01, 2012 4.822 4.864 4.814 4.829 486,855 +0.00(+0.00%)
Feb 29, 2012 4.928 4.928 4.829 4.829 747,899 -0.14(-2.72%)
Feb 28, 2012 4.935 4.978 4.935 4.964 376,061 +0.09(+1.75%)
Feb 27, 2012 4.843 4.893 4.829 4.878 363,876 -0.05(-1.01%)
Feb 24, 2012 4.900 4.950 4.900 4.928 670,028 +0.10(+2.06%)
Feb 23, 2012 4.822 4.857 4.800 4.829 391,643 +0.03(+0.59%)
Feb 22, 2012 4.814 4.829 4.786 4.800 488,502 -0.01(-0.15%)
Feb 21, 2012 4.822 4.822 4.779 4.807 492,113 -0.04(-0.88%)
Feb 17, 2012 4.864 4.907 4.850 4.850 962,710 -0.10(-2.01%)
Feb 16, 2012 4.886 4.950 4.829 4.950 6,405,176 +0.06(+1.31%)
Feb 15, 2012 4.935 4.935 4.871 4.886 416,415 +0.12(+2.54%)
Feb 14, 2012 4.758 4.772 4.722 4.765 363,766 +0.02(+0.45%)
Feb 13, 2012 4.701 4.758 4.701 4.743 211,966 +0.11(+2.30%)
Feb 10, 2012 4.672 4.672 4.630 4.637 298,841 -0.16(-3.41%)
Feb 09, 2012 4.800 4.829 4.786 4.800 279,221 +0.01(+0.15%)
Feb 08, 2012 4.786 4.807 4.743 4.793 621,148 +0.04(+0.75%)
Feb 07, 2012 4.694 4.779 4.694 4.758 452,833 +0.09(+1.98%)
Feb 06, 2012 4.694 4.708 4.658 4.665 607,787 -0.04(-0.91%)
Feb 03, 2012 4.679 4.708 4.651 4.708 538,736 +0.01(+0.15%)
Feb 02, 2012 4.672 4.715 4.651 4.701 486,147 +0.11(+2.32%)
Feb 01, 2012 4.580 4.615 4.580 4.594 590,297 +0.08(+1.73%)
Jan 31, 2012 4.523 4.530 4.487 4.516 652,651 -0.04(-0.78%)
Jan 30, 2012 4.502 4.551 4.480 4.551 735,109 +0.11(+2.56%)
Jan 27, 2012 4.388 4.473 4.374 4.438 3,583,749 +0.04(+0.97%)
Jan 26, 2012 4.423 4.452 4.381 4.395 676,052 -0.04(-0.80%)
Jan 25, 2012 4.409 4.438 4.366 4.430 486,694 +0.04(+0.81%)
Jan 24, 2012 4.381 4.409 4.381 4.395 385,761 -0.04(-0.80%)
Jan 23, 2012 4.395 4.445 4.388 4.430 1,845,833 +0.06(+1.47%)
Jan 20, 2012 4.338 4.374 4.317 4.366 879,450 +0.14(+3.37%)
Jan 19, 2012 4.210 4.253 4.203 4.224 408,735 +0.08(+1.89%)
Jan 18, 2012 4.089 4.160 4.089 4.146 289,984 +0.04(+1.04%)
Jan 17, 2012 4.125 4.125 4.096 4.103 463,249 -0.01(-0.35%)
Jan 13, 2012 4.089 4.125 4.082 4.118 226,331 -0.03(-0.69%)
Jan 12, 2012 4.139 4.160 4.118 4.146 277,167 +0.00(+0.00%)
Jan 11, 2012 4.110 4.153 4.096 4.146 496,080 +0.09(+2.10%)
Jan 10, 2012 4.075 4.096 4.061 4.061 295,673 +0.04(+0.88%)
Jan 09, 2012 4.039 4.046 4.018 4.025 264,819 +0.01(+0.18%)
Jan 06, 2012 4.039 4.039 3.997 4.018 185,196 -0.03(-0.70%)
Jan 05, 2012 4.061 4.068 4.032 4.046 219,546 -0.06(-1.39%)
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.