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

Mizuho Financial Group ADR (NY: MFG )

3.900 -0.020 (-0.51%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 14, 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 (%)
Apr 30, 2014 2.641 2.655 2.621 2.655 485,697 +0.01(+0.51%)
Apr 29, 2014 2.628 2.648 2.628 2.641 219,979 +0.01(+0.52%)
Apr 28, 2014 2.648 2.655 2.614 2.628 561,871 +0.01(+0.52%)
Apr 25, 2014 2.628 2.628 2.594 2.614 519,100 +0.00(+0.00%)
Apr 24, 2014 2.628 2.648 2.614 2.614 399,793 -0.01(-0.26%)
Apr 23, 2014 2.628 2.641 2.614 2.621 1,544,804 -0.01(-0.26%)
Apr 22, 2014 2.648 2.662 2.614 2.628 563,858 -0.03(-1.02%)
Apr 21, 2014 2.669 2.669 2.648 2.655 180,441 -0.03(-1.26%)
Apr 17, 2014 2.696 2.689 2.689 2.689 194,544 -0.01(-0.25%)
Apr 16, 2014 2.689 2.703 2.682 2.696 266,498 +0.03(+1.28%)
Apr 15, 2014 2.648 2.662 2.628 2.662 309,750 +0.01(+0.26%)
Apr 14, 2014 2.662 2.662 2.641 2.655 335,372 +0.01(+0.51%)
Apr 11, 2014 2.635 2.648 2.635 2.641 279,105 +0.01(+0.26%)
Apr 10, 2014 2.662 2.662 2.628 2.635 369,764 -0.03(-1.27%)
Apr 09, 2014 2.669 2.675 2.648 2.669 405,436 +0.00(+0.00%)
Apr 08, 2014 2.669 2.682 2.655 2.669 496,383 -0.03(-1.01%)
Apr 07, 2014 2.703 2.703 2.675 2.696 617,893 -0.04(-1.49%)
Apr 04, 2014 2.770 2.770 2.730 2.736 218,119 -0.01(-0.25%)
Apr 03, 2014 2.757 2.832 2.730 2.743 421,029 -0.02(-0.74%)
Apr 02, 2014 2.730 2.764 2.730 2.764 324,295 +0.03(+1.24%)
Apr 01, 2014 2.709 2.730 2.703 2.730 537,492 +0.03(+1.00%)
Mar 31, 2014 2.675 2.709 2.675 2.703 913,441 +0.03(+1.02%)
Mar 28, 2014 2.655 2.682 2.641 2.675 292,128 +0.01(+0.51%)
Mar 27, 2014 2.648 2.662 2.635 2.662 377,258 +0.01(+0.51%)
Mar 26, 2014 2.669 2.669 2.628 2.648 655,361 -0.01(-0.51%)
Mar 25, 2014 2.662 2.682 2.635 2.662 1,993,878 -0.01(-0.25%)
Mar 24, 2014 2.675 2.675 2.628 2.669 671,962 +0.00(+0.00%)
Mar 21, 2014 2.675 2.696 2.662 2.669 426,874 +0.01(+0.51%)
Mar 20, 2014 2.662 2.675 2.648 2.655 346,561 -0.04(-1.51%)
Mar 19, 2014 2.709 2.709 2.682 2.696 516,086 -0.03(-1.00%)
Mar 18, 2014 2.709 2.723 2.696 2.723 460,007 -0.01(-0.50%)
Mar 17, 2014 2.709 2.736 2.703 2.736 398,361 +0.05(+1.77%)
Mar 14, 2014 2.682 2.689 2.662 2.689 333,060 +0.01(+0.25%)
Mar 13, 2014 2.709 2.709 2.669 2.682 470,256 -0.03(-1.25%)
Mar 12, 2014 2.709 2.730 2.709 2.716 147,597 -0.01(-0.50%)
Mar 11, 2014 2.730 2.730 2.709 2.730 291,274 -0.02(-0.74%)
Mar 10, 2014 2.750 2.770 2.730 2.750 535,106 -0.03(-0.98%)
Mar 07, 2014 2.784 2.784 2.764 2.777 364,703 -0.04(-1.45%)
Mar 06, 2014 2.791 2.859 2.791 2.818 528,308 +0.07(+2.47%)
Mar 05, 2014 2.770 2.770 2.743 2.750 333,717 -0.03(-1.22%)
Mar 04, 2014 2.777 2.791 2.770 2.784 217,904 +0.03(+1.23%)
Mar 03, 2014 2.764 2.770 2.730 2.750 922,971 -0.04(-1.46%)
Feb 28, 2014 2.791 2.791 2.770 2.791 451,547 +0.00(+0.00%)
Feb 27, 2014 2.791 2.798 2.770 2.791 427,232 -0.03(-1.20%)
Feb 26, 2014 2.852 2.852 2.811 2.825 224,643 -0.02(-0.72%)
Feb 25, 2014 2.852 2.859 2.832 2.845 389,731 -0.01(-0.24%)
Feb 24, 2014 2.838 2.859 2.825 2.852 428,223 +0.03(+0.96%)
Feb 21, 2014 2.838 2.845 2.818 2.825 304,842 -0.01(-0.24%)
Feb 20, 2014 2.818 2.838 2.818 2.832 397,700 -0.06(-2.11%)
Feb 19, 2014 2.865 2.913 2.838 2.893 1,394,454 +0.00(+0.00%)
Feb 18, 2014 2.886 2.893 2.865 2.893 356,448 +0.10(+3.40%)
Feb 14, 2014 2.784 2.798 2.798 2.798 350,356 -0.03(-1.20%)
Feb 13, 2014 2.804 2.832 2.791 2.832 469,369 -0.01(-0.48%)
Feb 12, 2014 2.845 2.845 2.832 2.845 168,240 -0.03(-0.95%)
Feb 11, 2014 2.838 2.879 2.838 2.872 229,780 +0.03(+1.20%)
Feb 10, 2014 2.838 2.838 2.825 2.838 3,173,458 +0.00(+0.00%)
Feb 07, 2014 2.838 2.845 2.825 2.838 476,328 +0.06(+2.20%)
Feb 06, 2014 2.770 2.784 2.750 2.777 351,914 +0.00(+0.00%)
Feb 05, 2014 2.757 2.777 2.743 2.777 572,054 +0.02(+0.74%)
Feb 04, 2014 2.764 2.764 2.723 2.757 494,572 -0.01(-0.25%)
Feb 03, 2014 2.798 2.804 2.750 2.764 896,254 -0.12(-4.24%)
Jan 31, 2014 2.906 2.906 2.872 2.886 382,917 -0.04(-1.39%)
Jan 30, 2014 2.886 2.947 2.865 2.927 611,093 +0.00(+0.00%)
Jan 29, 2014 2.927 2.940 2.913 2.927 765,178 -0.01(-0.46%)
Jan 28, 2014 2.954 2.961 2.933 2.940 415,429 -0.03(-0.92%)
Jan 27, 2014 2.981 2.988 2.947 2.967 356,432 -0.01(-0.23%)
Jan 24, 2014 3.028 3.028 2.974 2.974 799,530 -0.08(-2.67%)
Jan 23, 2014 3.062 3.069 3.028 3.056 528,815 +0.02(+0.67%)
Jan 22, 2014 3.049 3.049 3.022 3.035 449,492 +0.01(+0.45%)
Jan 21, 2014 3.028 3.028 3.001 3.022 310,945 +0.00(+0.00%)
Jan 17, 2014 3.035 3.022 3.022 3.022 228,710 +0.03(+0.91%)
Jan 16, 2014 3.049 3.049 2.988 2.994 239,446 -0.05(-1.78%)
Jan 15, 2014 3.056 3.056 3.035 3.049 260,416 -0.01(-0.22%)
Jan 14, 2014 3.049 3.056 3.028 3.056 657,902 +0.01(+0.22%)
Jan 13, 2014 3.049 3.056 3.022 3.049 1,028,019 -0.01(-0.22%)
Jan 10, 2014 3.062 3.069 3.042 3.056 947,750 +0.05(+1.58%)
Jan 09, 2014 3.022 3.022 2.974 3.008 404,986 +0.00(+0.00%)
Jan 08, 2014 3.015 3.022 3.001 3.008 408,937 +0.03(+1.14%)
Jan 07, 2014 2.954 2.974 2.940 2.974 683,184 +0.03(+0.92%)
Jan 06, 2014 2.954 2.967 2.933 2.947 255,344 +0.01(+0.46%)
Jan 03, 2014 2.920 2.933 2.906 2.933 305,122 +0.01(+0.23%)
Jan 02, 2014 2.954 2.954 2.913 2.927 399,908 -0.03(-1.15%)
Dec 31, 2013 2.947 2.961 2.961 2.961 485,550 +0.03(+0.93%)
Dec 30, 2013 2.961 2.967 2.914 2.933 674,922 +0.04(+1.41%)
Dec 27, 2013 2.879 2.899 2.865 2.893 1,015,785 +0.05(+1.91%)
Dec 26, 2013 2.798 2.859 2.798 2.838 871,055 +0.05(+1.95%)
Dec 24, 2013 2.770 2.791 2.764 2.784 314,984 -0.03(-1.20%)
Dec 23, 2013 2.818 2.825 2.798 2.818 346,855 +0.03(+1.22%)
Dec 20, 2013 2.791 2.804 2.777 2.784 400,883 +0.00(+0.00%)
Dec 19, 2013 2.804 2.804 2.770 2.784 381,403 -0.05(-1.91%)
Dec 18, 2013 2.818 2.845 2.784 2.838 546,666 +0.06(+2.20%)
Dec 17, 2013 2.777 2.791 2.757 2.777 459,975 -0.01(-0.49%)
Dec 16, 2013 2.791 2.798 2.777 2.791 322,143 +0.01(+0.24%)
Dec 13, 2013 2.798 2.798 2.777 2.784 353,725 -0.03(-0.97%)
Dec 12, 2013 2.811 2.825 2.804 2.811 257,770 -0.01(-0.24%)
Dec 11, 2013 2.825 2.832 2.811 2.818 230,258 -0.02(-0.72%)
Dec 10, 2013 2.818 2.838 2.811 2.838 336,140 +0.03(+0.97%)
Dec 09, 2013 2.832 2.832 2.804 2.811 299,207 -0.03(-0.96%)
Dec 06, 2013 2.838 2.852 2.828 2.838 354,229 +0.02(+0.72%)
Dec 05, 2013 2.825 2.835 2.798 2.818 636,285 +0.01(+0.24%)
Dec 04, 2013 2.811 2.811 2.784 2.811 387,907 -0.02(-0.72%)
Dec 03, 2013 2.832 2.838 2.811 2.832 1,575,994 -0.03(-0.95%)
Dec 02, 2013 2.865 2.872 2.859 2.859 258,786 -0.01(-0.47%)
Nov 29, 2013 2.865 2.879 2.859 2.872 296,629 -0.03(-1.17%)
Nov 27, 2013 2.893 2.906 2.879 2.906 216,438 -0.01(-0.23%)
Nov 26, 2013 2.893 2.920 2.886 2.913 335,333 +0.03(+0.94%)
Nov 25, 2013 2.893 2.899 2.879 2.886 664,050 -0.03(-1.16%)
Nov 22, 2013 2.906 2.927 2.893 2.920 623,661 -0.02(-0.69%)
Nov 21, 2013 2.940 2.947 2.927 2.940 563,597 -0.01(-0.46%)
Nov 20, 2013 2.967 2.967 2.947 2.954 370,452 -0.03(-0.91%)
Nov 19, 2013 2.974 2.981 2.967 2.981 109,253 -0.01(-0.45%)
Nov 18, 2013 3.001 3.008 2.988 2.994 174,932 +0.00(+0.00%)
Nov 15, 2013 2.947 2.994 2.947 2.994 396,612 +0.05(+1.85%)
Nov 14, 2013 2.947 2.967 2.927 2.940 1,018,611 +0.07(+2.36%)
Nov 12, 2013 2.865 2.872 2.844 2.872 887,836 +0.02(+0.71%)
Nov 11, 2013 2.838 2.865 2.825 2.852 669,387 +0.02(+0.72%)
Nov 08, 2013 2.825 2.845 2.818 2.832 284,206 +0.04(+1.46%)
Nov 07, 2013 2.838 2.838 2.784 2.791 405,464 -0.06(-2.14%)
Nov 06, 2013 2.845 2.859 2.838 2.852 318,165 +0.02(+0.72%)
Nov 05, 2013 2.825 2.832 2.811 2.832 447,313 -0.01(-0.48%)
Nov 04, 2013 2.845 2.852 2.825 2.845 265,839 -0.01(-0.24%)
Nov 01, 2013 2.832 2.852 2.818 2.852 389,711 +0.00(+0.00%)
Oct 31, 2013 2.838 2.852 2.818 2.852 961,204 +0.01(+0.24%)
Oct 30, 2013 2.886 2.893 2.845 2.845 819,967 -0.05(-1.64%)
Oct 29, 2013 2.879 2.893 2.872 2.893 289,053 -0.01(-0.23%)
Oct 28, 2013 2.865 2.899 2.865 2.899 320,100 +0.03(+0.95%)
Oct 25, 2013 2.865 2.872 2.852 2.872 161,807 +0.00(+0.00%)
Oct 24, 2013 2.872 2.879 2.852 2.872 366,579 +0.02(+0.71%)
Oct 23, 2013 2.872 2.879 2.845 2.852 246,010 -0.06(-2.10%)
Oct 22, 2013 2.913 2.913 2.899 2.913 400,821 +0.01(+0.47%)
Oct 21, 2013 2.906 2.913 2.886 2.899 387,566 -0.02(-0.70%)
Oct 18, 2013 2.906 2.927 2.899 2.920 305,004 +0.01(+0.23%)
Oct 17, 2013 2.913 2.913 2.893 2.913 526,914 +0.02(+0.70%)
Oct 16, 2013 2.872 2.906 2.865 2.893 559,085 +0.04(+1.43%)
Oct 15, 2013 2.865 2.865 2.844 2.852 248,858 -0.03(-1.18%)
Oct 14, 2013 2.859 2.886 2.852 2.886 328,468 +0.00(+0.00%)
Oct 11, 2013 2.852 2.886 2.852 2.886 299,941 +0.03(+1.19%)
Oct 10, 2013 2.838 2.852 2.818 2.852 401,562 +0.00(+0.00%)
Oct 09, 2013 2.832 2.865 2.791 2.852 710,058 +0.05(+1.69%)
Oct 08, 2013 2.845 2.852 2.791 2.804 756,337 -0.04(-1.43%)
Oct 07, 2013 2.859 2.859 2.832 2.845 532,112 -0.07(-2.33%)
Oct 04, 2013 2.886 2.913 2.886 2.913 548,742 +0.01(+0.47%)
Oct 03, 2013 2.899 2.906 2.865 2.899 825,933 -0.01(-0.47%)
Oct 02, 2013 2.913 2.920 2.872 2.913 792,199 -0.01(-0.46%)
Oct 01, 2013 2.913 2.930 2.906 2.927 518,228 -0.07(-2.27%)
Sep 27, 2013 3.015 3.015 2.981 2.994 625,467 -0.06(-2.00%)
Sep 26, 2013 3.035 3.056 3.025 3.056 613,255 +0.03(+0.90%)
Sep 25, 2013 3.022 3.056 3.022 3.028 969,582 -0.02(-0.67%)
Sep 24, 2013 3.028 3.062 3.028 3.049 461,661 +0.03(+0.90%)
Sep 23, 2013 3.022 3.028 3.008 3.022 317,622 -0.01(-0.22%)
Sep 20, 2013 3.042 3.042 3.001 3.028 250,811 -0.02(-0.67%)
Sep 19, 2013 3.049 3.056 3.022 3.049 679,982 +0.00(+0.00%)
Sep 18, 2013 2.981 3.056 2.981 3.049 348,079 +0.07(+2.28%)
Sep 17, 2013 2.940 2.981 2.927 2.981 239,607 +0.02(+0.69%)
Sep 16, 2013 2.974 2.974 2.927 2.961 205,836 +0.03(+1.16%)
Sep 13, 2013 2.906 2.927 2.899 2.927 126,036 +0.02(+0.70%)
Sep 12, 2013 2.913 2.920 2.893 2.906 286,813 +0.00(+0.00%)
Sep 11, 2013 2.886 2.906 2.879 2.906 320,959 -0.04(-1.38%)
Sep 10, 2013 2.920 2.947 2.920 2.947 281,383 +0.03(+1.17%)
Sep 09, 2013 2.886 2.913 2.879 2.913 427,399 +0.05(+1.66%)
Sep 06, 2013 2.865 2.872 2.825 2.865 493,641 +0.01(+0.48%)
Sep 05, 2013 2.845 2.859 2.825 2.852 366,555 -0.05(-1.64%)
Sep 04, 2013 2.845 2.899 2.845 2.899 384,250 +0.09(+3.14%)
Sep 03, 2013 2.811 2.825 2.798 2.811 415,705 +0.07(+2.48%)
Aug 30, 2013 2.750 2.974 2.730 2.743 658,006 -0.03(-1.22%)
Aug 29, 2013 2.770 2.791 2.770 2.777 240,535 -0.02(-0.73%)
Aug 28, 2013 2.784 2.804 2.777 2.798 226,541 +0.00(+0.00%)
Aug 27, 2013 2.791 2.811 2.777 2.798 728,671 -0.01(-0.24%)
Aug 26, 2013 2.811 2.818 2.791 2.804 397,074 -0.05(-1.67%)
Aug 23, 2013 2.832 2.852 2.825 2.852 441,416 +0.03(+1.20%)
Aug 22, 2013 2.811 2.832 2.811 2.818 227,462 +0.03(+0.97%)
Aug 21, 2013 2.811 2.815 2.770 2.791 206,970 -0.04(-1.44%)
Aug 20, 2013 2.818 2.838 2.811 2.832 305,646 +0.01(+0.48%)
Aug 19, 2013 2.845 2.852 2.818 2.818 300,717 -0.03(-1.19%)
Aug 16, 2013 2.838 2.852 2.832 2.852 248,283 +0.01(+0.24%)
Aug 15, 2013 2.845 2.852 2.828 2.845 210,830 -0.03(-1.18%)
Aug 14, 2013 2.893 2.893 2.865 2.879 259,658 -0.03(-0.93%)
Aug 13, 2013 2.899 2.906 2.865 2.906 224,258 +0.01(+0.47%)
Aug 12, 2013 2.872 2.893 2.872 2.893 274,819 -0.02(-0.70%)
Aug 09, 2013 2.913 2.933 2.906 2.913 274,043 -0.01(-0.46%)
Aug 08, 2013 2.920 2.940 2.893 2.927 443,252 +0.01(+0.23%)
Aug 07, 2013 2.920 2.933 2.906 2.920 387,279 -0.03(-1.15%)
Aug 06, 2013 2.967 2.967 2.927 2.954 473,531 -0.02(-0.68%)
Aug 05, 2013 2.947 2.974 2.940 2.974 171,854 +0.03(+1.15%)
Aug 02, 2013 2.940 2.947 2.920 2.940 221,739 +0.00(+0.00%)
Aug 01, 2013 2.920 2.950 2.920 2.940 469,536 +0.10(+3.59%)
Jul 31, 2013 2.777 2.852 2.777 2.838 470,502 +0.05(+1.95%)
Jul 30, 2013 2.811 2.818 2.784 2.784 325,477 +0.01(+0.49%)
Jul 29, 2013 2.791 2.798 2.764 2.770 827,012 -0.05(-1.69%)
Jul 26, 2013 2.818 2.832 2.804 2.818 464,755 -0.08(-2.81%)
Jul 25, 2013 2.886 2.906 2.859 2.899 486,983 -0.07(-2.51%)
Jul 24, 2013 2.994 2.994 2.967 2.974 245,760 -0.03(-0.90%)
Jul 23, 2013 3.008 3.008 2.977 3.001 466,196 -0.02(-0.67%)
Jul 22, 2013 2.994 3.022 2.988 3.022 527,632 +0.00(+0.00%)
Jul 19, 2013 3.001 3.022 3.001 3.022 769,406 +0.00(+0.00%)
Jul 18, 2013 2.994 3.022 2.994 3.022 307,914 +0.03(+1.14%)
Jul 17, 2013 2.988 3.001 2.974 2.988 601,279 +0.03(+0.92%)
Jul 16, 2013 2.981 2.981 2.954 2.961 1,110,770 -0.03(-0.91%)
Jul 15, 2013 2.954 2.988 2.947 2.988 760,449 +0.02(+0.69%)
Jul 12, 2013 2.927 2.967 2.920 2.967 681,126 +0.02(+0.69%)
Jul 11, 2013 2.927 2.954 2.913 2.947 615,621 +0.06(+2.12%)
Jul 10, 2013 2.879 2.886 2.859 2.886 797,466 +0.00(+0.00%)
Jul 09, 2013 2.886 2.899 2.879 2.886 470,166 +0.05(+1.67%)
Jul 08, 2013 2.838 2.865 2.825 2.838 629,966 -0.03(-0.95%)
Jul 05, 2013 2.859 2.865 2.833 2.865 419,269 +0.03(+0.96%)
Jul 03, 2013 2.791 2.838 2.791 2.838 704,121 +0.02(+0.72%)
Jul 02, 2013 2.832 2.859 2.811 2.818 904,628 -0.01(-0.24%)
Jul 01, 2013 2.832 2.852 2.811 2.825 317,535 +0.02(+0.73%)
Jun 28, 2013 2.784 2.825 2.777 2.804 637,786 +0.04(+1.47%)
Jun 27, 2013 2.736 2.764 2.736 2.764 1,784,536 +0.07(+2.52%)
Jun 26, 2013 2.709 2.709 2.682 2.696 465,849 -0.01(-0.50%)
Jun 25, 2013 2.675 2.709 2.662 2.709 572,908 +0.07(+2.57%)
Jun 24, 2013 2.655 2.662 2.607 2.641 1,239,693 -0.06(-2.26%)
Jun 21, 2013 2.709 2.709 2.662 2.703 960,688 +0.04(+1.53%)
Jun 20, 2013 2.696 2.703 2.635 2.662 1,613,807 -0.08(-2.97%)
Jun 19, 2013 2.770 2.811 2.723 2.743 1,514,535 +0.03(+1.25%)
Jun 18, 2013 2.703 2.723 2.703 2.709 666,494 +0.03(+1.01%)
Jun 17, 2013 2.709 2.716 2.662 2.682 725,961 +0.05(+1.80%)
Jun 14, 2013 2.662 2.662 2.614 2.635 886,208 -0.14(-4.90%)
Jun 13, 2013 2.743 2.770 2.730 2.770 834,152 +0.07(+2.77%)
Jun 12, 2013 2.723 2.736 2.682 2.696 1,105,047 -0.02(-0.75%)
Jun 11, 2013 2.703 2.743 2.696 2.716 1,832,966 +0.03(+1.01%)
Jun 10, 2013 2.709 2.716 2.675 2.689 816,646 +0.01(+0.51%)
Jun 07, 2013 2.614 2.675 2.607 2.675 854,712 +0.08(+3.14%)
Jun 06, 2013 2.553 2.594 2.523 2.594 2,079,181 +0.01(+0.26%)
Jun 05, 2013 2.614 2.621 2.580 2.587 1,279,275 -0.11(-4.03%)
Jun 04, 2013 2.723 2.736 2.658 2.696 2,198,954 +0.18(+7.30%)
Jun 03, 2013 2.499 2.519 2.458 2.512 2,672,685 -0.13(-4.88%)
May 31, 2013 2.614 2.641 2.595 2.641 1,572,657 -0.01(-0.26%)
May 30, 2013 2.621 2.662 2.621 2.648 671,458 -0.01(-0.26%)
May 29, 2013 2.655 2.662 2.614 2.655 1,764,926 -0.05(-2.00%)
May 28, 2013 2.716 2.736 2.692 2.709 2,177,417 +0.00(+0.00%)
May 24, 2013 2.723 2.730 2.675 2.709 2,231,705 -0.07(-2.45%)
May 23, 2013 2.723 2.784 2.682 2.777 1,636,805 -0.10(-3.54%)
May 22, 2013 2.933 2.961 2.879 2.879 1,815,064 -0.05(-1.62%)
May 21, 2013 2.947 2.947 2.920 2.927 1,064,524 -0.01(-0.46%)
May 20, 2013 2.961 2.967 2.940 2.940 1,029,303 -0.02(-0.69%)
May 17, 2013 2.961 2.981 2.954 2.961 1,113,051 +0.07(+2.35%)
May 16, 2013 2.920 2.940 2.865 2.893 2,797,985 -0.17(-5.54%)
May 15, 2013 3.042 3.062 3.001 3.062 1,127,569 -0.01(-0.44%)
May 13, 2013 3.028 3.090 3.028 3.076 5,049,673 +0.16(+5.35%)
May 10, 2013 2.893 2.927 2.866 2.920 2,714,198 +0.00(+0.00%)
May 09, 2013 2.940 2.947 2.906 2.920 2,364,290 -0.05(-1.60%)
May 08, 2013 2.974 2.994 2.947 2.967 1,362,805 -0.03(-1.13%)
May 07, 2013 2.988 3.015 2.988 3.001 819,503 -0.03(-1.12%)
May 06, 2013 3.062 3.062 3.022 3.035 2,086,932 -0.03(-0.89%)
May 03, 2013 3.062 3.076 3.022 3.062 2,418,509 +0.04(+1.35%)
May 02, 2013 3.001 3.042 2.994 3.022 652,378 +0.04(+1.37%)
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.