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 (%)
Apr 30, 2009 2.810 2.823 2.777 2.784 365,231 -0.07(-2.32%)
Apr 29, 2009 2.751 2.856 2.737 2.850 455,417 +0.10(+3.61%)
Apr 28, 2009 2.671 2.777 2.671 2.751 406,099 -0.08(-2.80%)
Apr 27, 2009 2.711 2.830 2.703 2.830 372,291 +0.05(+1.66%)
Apr 24, 2009 2.684 2.830 2.684 2.784 676,567 +0.15(+5.78%)
Apr 23, 2009 2.546 2.632 2.539 2.632 1,145,693 +0.06(+2.31%)
Apr 22, 2009 2.572 2.638 2.565 2.572 838,192 -0.04(-1.52%)
Apr 21, 2009 2.519 2.658 2.519 2.612 954,316 +0.11(+4.50%)
Apr 20, 2009 2.618 2.618 2.460 2.499 1,297,868 -0.13(-4.79%)
Apr 17, 2009 2.618 2.645 2.612 2.625 585,947 +0.00(+0.00%)
Apr 16, 2009 2.625 2.625 2.532 2.625 913,200 +0.08(+3.12%)
Apr 15, 2009 2.572 2.605 2.546 2.546 1,505,859 -0.03(-1.03%)
Apr 14, 2009 2.638 2.638 2.532 2.572 1,058,575 -0.03(-1.27%)
Apr 13, 2009 2.638 2.645 2.559 2.605 1,700,739 -0.19(-6.63%)
Apr 09, 2009 3.008 3.008 2.790 2.790 3,016,919 +0.16(+6.03%)
Apr 08, 2009 2.572 2.665 2.572 2.632 964,522 +0.08(+3.11%)
Apr 07, 2009 2.618 2.632 2.539 2.552 559,440 -0.05(-2.03%)
Apr 06, 2009 2.731 2.731 2.572 2.605 840,266 -0.15(-5.29%)
Apr 03, 2009 2.678 2.770 2.678 2.751 601,604 -0.03(-0.95%)
Apr 02, 2009 2.804 2.843 2.764 2.777 662,886 +0.11(+4.22%)
Apr 01, 2009 2.585 2.665 2.552 2.665 611,135 +0.07(+2.54%)
Mar 31, 2009 2.480 2.607 2.480 2.599 1,343,592 +0.01(+0.51%)
Mar 30, 2009 2.718 2.718 2.572 2.585 269,714 -0.57(-18.03%)
Mar 26, 2009 3.154 3.161 3.075 3.154 339,057 -0.03(-1.04%)
Mar 25, 2009 3.240 3.240 3.094 3.187 409,113 +0.17(+5.70%)
Mar 24, 2009 2.949 3.111 2.949 3.015 257,164 -0.11(-3.59%)
Mar 23, 2009 3.055 3.141 3.008 3.128 858,420 +0.36(+12.89%)
Mar 20, 2009 2.751 2.856 2.751 2.770 503,477 -0.14(-4.88%)
Mar 19, 2009 2.969 2.969 2.837 2.913 655,334 +0.02(+0.80%)
Mar 18, 2009 2.665 2.903 2.446 2.889 681,057 +0.11(+4.05%)
Mar 17, 2009 2.618 2.777 2.605 2.777 562,518 +0.24(+9.37%)
Mar 16, 2009 2.532 2.678 2.499 2.539 518,491 +0.12(+4.92%)
Mar 13, 2009 2.387 2.473 2.380 2.420 0 +0.01(+0.27%)
Mar 12, 2009 2.314 2.420 2.314 2.413 648,947 +0.01(+0.28%)
Mar 11, 2009 2.427 2.453 2.314 2.407 1,177,930 +0.03(+1.11%)
Mar 10, 2009 2.433 2.433 2.268 2.380 1,308,775 +0.18(+8.11%)
Mar 09, 2009 2.208 2.274 2.156 2.202 643,849 -0.10(-4.31%)
Mar 06, 2009 2.413 2.413 2.208 2.301 0 -0.04(-1.76%)
Mar 05, 2009 2.394 2.413 2.248 2.342 343,235 -0.05(-2.14%)
Mar 04, 2009 2.354 2.473 2.354 2.394 779,738 +0.07(+3.13%)
Mar 02, 2009 2.394 2.433 2.314 2.321 703,678 -0.17(-6.90%)
Feb 27, 2009 2.486 2.526 2.427 2.493 0 -0.05(-2.08%)
Feb 26, 2009 2.592 2.671 2.526 2.546 1,252,722 -0.05(-1.79%)
Feb 25, 2009 2.585 2.665 2.546 2.592 625,445 -0.01(-0.51%)
Feb 24, 2009 2.513 2.645 2.453 2.605 676,727 +0.13(+5.35%)
Feb 23, 2009 2.565 2.595 2.453 2.473 1,600,409 -0.09(-3.36%)
Feb 20, 2009 2.612 2.612 2.516 2.559 1,139,322 -0.15(-5.61%)
Feb 19, 2009 2.724 2.810 2.665 2.711 426,462 -0.06(-2.15%)
Feb 18, 2009 2.764 2.837 2.718 2.770 1,655,895 +0.06(+2.20%)
Feb 17, 2009 2.817 2.817 2.658 2.711 1,037,183 -0.22(-7.45%)
Feb 13, 2009 2.823 2.996 2.823 2.929 242,813 -0.13(-4.11%)
Feb 12, 2009 2.929 3.081 2.929 3.055 311,462 -0.03(-0.86%)
Feb 11, 2009 3.068 3.147 3.068 3.081 305,728 -0.03(-1.06%)
Feb 10, 2009 3.227 3.247 3.048 3.114 484,043 -0.11(-3.48%)
Feb 09, 2009 3.134 3.286 3.134 3.227 272,525 -0.11(-3.17%)
Feb 06, 2009 3.207 3.399 3.207 3.332 666,125 +0.05(+1.41%)
Feb 05, 2009 3.147 3.299 3.134 3.286 380,699 +0.05(+1.64%)
Feb 04, 2009 3.227 3.346 3.213 3.233 547,072 +0.06(+1.88%)
Feb 03, 2009 3.108 3.195 3.108 3.174 352,903 +0.06(+1.91%)
Feb 02, 2009 3.114 3.134 3.075 3.114 425,990 -0.15(-4.66%)
Jan 30, 2009 3.405 3.451 3.213 3.266 0 -0.20(-5.90%)
Jan 29, 2009 3.458 3.557 3.399 3.471 358,281 -0.20(-5.58%)
Jan 28, 2009 3.656 3.736 3.524 3.676 1,275,111 +0.27(+7.96%)
Jan 27, 2009 3.313 3.425 3.282 3.405 852,855 +0.30(+9.81%)
Jan 26, 2009 3.147 3.161 3.075 3.101 583,062 -0.10(-3.10%)
Jan 23, 2009 3.042 3.207 3.042 3.200 457,268 -0.01(-0.21%)
Jan 22, 2009 3.227 3.240 3.075 3.207 482,992 -0.13(-3.96%)
Jan 21, 2009 3.200 3.359 3.180 3.339 1,998,890 +0.21(+6.77%)
Jan 20, 2009 3.339 3.405 3.128 3.128 609,498 -0.44(-12.41%)
Jan 16, 2009 3.610 3.762 3.518 3.571 833,640 +0.03(+0.93%)
Jan 15, 2009 3.557 3.604 3.451 3.537 732,448 -0.03(-0.93%)
Jan 14, 2009 3.623 3.650 3.537 3.571 762,096 -0.13(-3.40%)
Jan 13, 2009 3.571 3.729 3.571 3.696 673,888 -0.19(-4.77%)
Jan 12, 2009 3.868 3.914 3.855 3.881 585,976 -0.05(-1.18%)
Jan 09, 2009 3.994 4.007 3.921 3.928 313,372 -0.15(-3.73%)
Jan 08, 2009 3.987 4.093 3.987 4.080 333,692 +0.01(+0.16%)
Jan 07, 2009 4.020 4.113 3.980 4.073 425,394 -0.05(-1.12%)
Jan 06, 2009 4.113 4.139 4.066 4.119 406,438 -0.09(-2.20%)
Jan 05, 2009 3.861 4.331 3.861 4.212 1,565,193 +0.30(+7.78%)
Jan 02, 2009 4.410 4.410 3.842 3.908 0 +0.09(+2.43%)
Jan 01, 2009 3.742 3.848 3.729 3.815 0 +0.00(+0.00%)
Dec 31, 2008 3.742 3.848 3.729 3.815 473,114 +0.03(+0.87%)
Dec 30, 2008 3.643 3.795 3.637 3.782 843,758 +0.03(+0.70%)
Dec 29, 2008 3.756 3.769 3.696 3.756 377,421 +0.00(+0.00%)
Dec 26, 2008 3.709 3.835 3.709 3.756 427,064 +0.01(+0.18%)
Dec 24, 2008 3.736 3.782 3.736 3.749 218,001 -0.05(-1.22%)
Dec 23, 2008 3.861 3.947 3.749 3.795 515,643 -0.15(-3.85%)
Dec 22, 2008 3.782 4.133 3.749 3.947 832,776 +0.17(+4.37%)
Dec 19, 2008 3.782 3.855 3.531 3.782 608,980 +0.03(+0.70%)
Dec 18, 2008 3.802 3.888 3.703 3.756 660,773 +0.15(+4.03%)
Dec 17, 2008 3.571 3.690 3.544 3.610 507,589 -0.04(-1.09%)
Dec 16, 2008 3.352 3.650 3.339 3.650 665,862 +0.24(+6.98%)
Dec 15, 2008 3.372 3.445 3.339 3.412 717,992 -0.02(-0.58%)
Dec 12, 2008 3.286 3.524 3.286 3.432 905,831 +0.20(+6.35%)
Dec 11, 2008 3.326 3.385 3.180 3.227 724,789 -0.02(-0.61%)
Dec 10, 2008 3.247 3.247 3.174 3.247 761,744 +0.20(+6.51%)
Dec 09, 2008 3.108 3.207 3.008 3.048 444,902 -0.39(-11.35%)
Dec 08, 2008 3.141 3.438 3.108 3.438 915,897 +0.36(+11.83%)
Dec 05, 2008 2.962 3.081 2.810 3.075 958,319 -0.07(-2.11%)
Dec 04, 2008 3.101 3.359 3.028 3.141 600,025 -0.24(-7.23%)
Dec 03, 2008 3.293 3.399 3.227 3.385 390,248 +0.07(+1.99%)
Dec 02, 2008 3.306 3.339 3.167 3.319 357,423 +0.08(+2.45%)
Dec 01, 2008 3.273 3.372 3.174 3.240 574,096 -0.25(-7.20%)
Nov 28, 2008 3.306 3.498 3.306 3.491 158,322 +0.00(+0.00%)
Nov 26, 2008 3.346 3.504 3.280 3.491 798,984 +0.04(+1.15%)
Nov 25, 2008 3.332 3.604 3.319 3.451 910,401 +0.15(+4.40%)
Nov 24, 2008 3.154 3.405 3.101 3.306 1,093,431 +0.27(+8.93%)
Nov 21, 2008 2.942 3.068 2.885 3.035 1,351,856 +0.44(+16.79%)
Nov 20, 2008 2.592 2.797 2.572 2.599 694,209 -0.13(-4.61%)
Nov 19, 2008 2.817 2.896 2.711 2.724 705,033 -0.34(-11.21%)
Nov 18, 2008 2.989 3.128 2.909 3.068 1,165,684 -0.05(-1.70%)
Nov 17, 2008 3.240 3.286 3.121 3.121 536,998 -0.15(-4.65%)
Nov 14, 2008 3.352 3.385 3.253 3.273 516,571 -0.39(-10.65%)
Nov 13, 2008 3.518 3.723 3.372 3.663 769,580 +0.16(+4.53%)
Nov 12, 2008 3.557 3.769 3.465 3.504 1,093,291 -0.03(-0.93%)
Nov 11, 2008 3.690 3.789 3.537 3.537 474,075 -0.29(-7.60%)
Nov 10, 2008 3.868 3.868 3.643 3.828 1,159,432 +0.01(+0.17%)
Nov 07, 2008 3.623 3.828 3.604 3.822 326,660 +0.42(+12.45%)
Nov 06, 2008 3.610 3.637 3.379 3.399 697,147 -0.26(-7.05%)
Nov 05, 2008 3.610 3.802 3.610 3.656 517,928 +0.20(+5.94%)
Nov 04, 2008 3.445 3.504 3.346 3.451 595,601 +0.03(+0.77%)
Nov 03, 2008 3.213 3.425 3.213 3.425 256,358 +0.21(+6.58%)
Oct 31, 2008 3.081 3.293 2.982 3.213 556,417 +0.05(+1.67%)
Oct 30, 2008 3.141 3.299 3.101 3.161 670,519 +0.34(+12.21%)
Oct 29, 2008 3.008 3.008 2.354 2.817 866,675 -0.33(-10.50%)
Oct 28, 2008 3.134 3.200 2.878 3.147 1,729,705 -0.05(-1.65%)
Oct 27, 2008 3.352 3.352 3.154 3.200 1,518,475 -0.48(-13.11%)
Oct 24, 2008 3.742 3.967 3.610 3.683 549,308 -0.46(-11.16%)
Oct 23, 2008 4.080 4.232 3.934 4.146 898,452 -0.09(-2.03%)
Oct 22, 2008 4.357 4.397 4.139 4.232 824,897 -0.29(-6.43%)
Oct 21, 2008 4.542 4.714 4.483 4.523 743,453 -0.16(-3.39%)
Oct 20, 2008 4.853 4.853 4.460 4.681 298,121 +0.27(+6.15%)
Oct 17, 2008 4.344 4.645 4.232 4.410 425,028 -0.27(-5.79%)
Oct 16, 2008 4.496 4.734 4.199 4.681 411,450 -0.05(-0.98%)
Oct 15, 2008 4.741 5.157 4.529 4.728 1,519,168 -0.14(-2.85%)
Oct 14, 2008 4.992 5.065 4.642 4.866 875,120 +0.00(+0.00%)
Oct 13, 2008 4.311 4.866 4.060 4.866 784,041 +0.83(+20.46%)
Oct 10, 2008 3.928 4.146 3.511 4.040 1,106,424 -0.43(-9.62%)
Oct 09, 2008 4.860 4.959 4.463 4.470 786,215 -0.26(-5.45%)
Oct 08, 2008 4.496 4.900 4.331 4.728 855,331 -0.07(-1.38%)
Oct 07, 2008 4.979 5.230 4.681 4.794 803,583 -0.35(-6.81%)
Oct 06, 2008 4.959 5.144 4.642 5.144 628,213 -0.18(-3.35%)
Oct 03, 2008 5.376 5.878 5.309 5.323 366,446 +0.02(+0.37%)
Oct 02, 2008 5.554 5.600 5.237 5.303 270,933 -0.38(-6.74%)
Oct 01, 2008 5.620 5.706 5.290 5.686 209,191 -0.08(-1.38%)
Sep 30, 2008 5.581 6.083 5.395 5.766 406,990 +0.41(+7.65%)
Sep 29, 2008 5.422 5.852 5.124 5.356 319,678 -0.51(-8.68%)
Sep 26, 2008 5.819 5.918 5.422 5.865 0 -0.05(-0.89%)
Sep 25, 2008 5.567 6.057 5.567 5.918 457,868 +0.33(+5.92%)
Sep 24, 2008 5.620 5.620 5.422 5.587 1,359,676 +0.22(+4.09%)
Sep 23, 2008 5.309 5.475 5.263 5.368 417,536 -0.00(-0.02%)
Sep 22, 2008 5.719 5.720 5.171 5.369 330,938 -0.37(-6.45%)
Sep 19, 2008 6.110 7.934 4.457 5.739 0 +0.46(+8.77%)
Sep 18, 2008 4.952 5.391 4.880 5.276 1,113,752 +0.52(+10.99%)
Sep 17, 2008 5.118 5.124 4.675 4.754 866,380 -0.59(-11.01%)
Sep 16, 2008 4.913 5.362 4.714 5.343 966,259 +0.13(+2.54%)
Sep 15, 2008 5.356 5.435 5.045 5.210 386,452 -0.42(-7.51%)
Sep 12, 2008 5.627 5.733 5.508 5.633 447,455 +0.07(+1.31%)
Sep 11, 2008 5.296 5.578 5.296 5.561 565,993 -0.14(-2.44%)
Sep 10, 2008 5.640 5.759 5.607 5.700 946,905 +0.35(+6.55%)
Sep 09, 2008 5.554 5.620 5.343 5.349 724,869 -0.20(-3.58%)
Sep 08, 2008 5.640 5.772 5.435 5.548 1,400,727 +0.40(+7.70%)
Sep 05, 2008 5.019 5.157 4.933 5.151 0 -0.07(-1.27%)
Sep 04, 2008 5.395 5.395 5.138 5.217 1,180,648 -0.35(-6.29%)
Sep 03, 2008 5.594 5.594 5.495 5.567 772,685 +0.00(+0.00%)
Sep 02, 2008 5.680 5.739 5.548 5.567 341,227 -0.12(-2.09%)
Aug 29, 2008 5.607 5.719 5.567 5.686 486,067 +0.06(+1.06%)
Aug 28, 2008 5.514 5.627 5.514 5.627 325,560 +0.03(+0.47%)
Aug 27, 2008 5.726 5.726 5.522 5.600 330,965 +0.04(+0.71%)
Aug 26, 2008 5.653 5.653 5.514 5.561 442,690 +0.07(+1.33%)
Aug 25, 2008 5.462 5.548 5.422 5.488 334,347 +0.03(+0.61%)
Aug 22, 2008 5.455 5.468 5.369 5.455 492,909 -0.13(-2.37%)
Aug 21, 2008 5.462 5.614 5.462 5.587 375,434 -0.04(-0.71%)
Aug 20, 2008 5.567 5.667 5.567 5.627 673,832 +0.15(+2.78%)
Aug 19, 2008 5.448 5.587 5.442 5.475 1,069,341 -0.13(-2.24%)
Aug 18, 2008 5.693 5.693 5.541 5.600 568,413 +0.06(+1.07%)
Aug 15, 2008 5.554 5.614 5.534 5.541 0 -0.02(-0.36%)
Aug 14, 2008 5.567 5.607 5.501 5.561 263,631 -0.05(-0.83%)
Aug 13, 2008 5.779 5.911 5.581 5.607 562,044 -0.20(-3.42%)
Aug 12, 2008 6.017 6.315 5.772 5.805 866,064 -0.01(-0.23%)
Aug 11, 2008 5.713 5.858 5.713 5.819 582,821 -0.01(-0.11%)
Aug 08, 2008 5.779 5.905 5.514 5.825 767,877 +0.13(+2.32%)
Aug 07, 2008 5.786 5.799 5.660 5.693 792,263 -0.31(-5.18%)
Aug 06, 2008 5.951 6.043 5.928 6.004 492,881 -0.15(-2.47%)
Aug 05, 2008 5.805 6.281 5.805 6.156 379,263 +0.28(+4.72%)
Aug 04, 2008 5.957 6.004 5.792 5.878 555,986 -0.51(-7.97%)
Aug 01, 2008 6.176 6.407 6.149 6.387 259,555 +0.10(+1.58%)
Jul 31, 2008 6.400 6.407 6.176 6.288 402,038 -0.40(-5.93%)
Jul 30, 2008 6.592 6.764 6.566 6.685 471,838 +0.03(+0.50%)
Jul 29, 2008 6.652 6.672 6.473 6.652 448,924 +0.19(+2.86%)
Jul 28, 2008 6.599 6.652 6.440 6.467 246,015 -0.07(-1.11%)
Jul 25, 2008 6.982 6.982 6.515 6.539 459,048 -0.30(-4.44%)
Jul 24, 2008 7.207 7.207 6.817 6.843 797,477 -0.51(-6.92%)
Jul 23, 2008 7.273 7.491 7.095 7.353 1,886,783 +0.21(+2.96%)
Jul 22, 2008 6.943 7.141 6.810 7.141 530,931 +0.20(+2.96%)
Jul 21, 2008 7.273 7.273 6.830 6.936 774,430 -0.05(-0.76%)
Jul 18, 2008 7.029 7.068 6.797 6.989 743,488 -0.11(-1.49%)
Jul 17, 2008 6.758 7.115 6.758 7.095 1,345,738 +0.19(+2.78%)
Jul 16, 2008 6.467 6.910 6.467 6.903 1,206,717 +0.55(+8.64%)
Jul 15, 2008 6.460 6.460 6.235 6.354 1,196,021 -0.24(-3.61%)
Jul 14, 2008 6.665 6.718 6.553 6.592 539,225 +0.07(+1.12%)
Jul 11, 2008 6.440 6.824 6.407 6.519 839,804 +0.03(+0.51%)
Jul 10, 2008 6.381 6.513 6.381 6.486 457,029 +0.21(+3.37%)
Jul 09, 2008 6.288 6.420 6.222 6.275 684,098 +0.06(+0.96%)
Jul 08, 2008 6.103 6.235 6.076 6.215 408,510 -0.01(-0.21%)
Jul 07, 2008 6.143 6.348 6.143 6.229 611,657 +0.21(+3.52%)
Jul 04, 2008 5.891 6.063 5.891 6.017 449,921 +0.00(+0.00%)
Jul 03, 2008 5.891 6.063 5.891 6.017 449,921 +0.22(+3.76%)
Jul 02, 2008 5.938 5.951 5.786 5.799 414,505 -0.24(-4.05%)
Jul 01, 2008 6.030 6.057 5.931 6.043 549,824 -0.09(-1.40%)
Jun 30, 2008 6.196 6.215 6.116 6.129 433,602 -0.03(-0.43%)
Jun 27, 2008 6.215 6.255 6.076 6.156 454,586 -0.11(-1.69%)
Jun 26, 2008 6.453 6.453 6.202 6.262 1,687,818 -0.24(-3.66%)
Jun 25, 2008 6.506 6.572 6.480 6.500 628,005 -0.10(-1.50%)
Jun 24, 2008 6.586 6.645 6.526 6.599 672,681 +0.01(+0.20%)
Jun 23, 2008 6.605 6.625 6.553 6.586 832,407 -0.08(-1.19%)
Jun 20, 2008 6.691 6.764 6.612 6.665 909,790 -0.11(-1.66%)
Jun 19, 2008 6.731 6.810 6.691 6.777 784,664 -0.13(-1.91%)
Jun 18, 2008 6.916 6.956 6.857 6.910 650,135 +0.00(+0.00%)
Jun 17, 2008 6.877 7.002 6.877 6.910 875,432 +0.00(+0.00%)
Jun 16, 2008 6.830 6.943 6.804 6.910 420,633 +0.11(+1.65%)
Jun 13, 2008 6.678 6.804 6.672 6.797 507,728 +0.23(+3.52%)
Jun 12, 2008 6.566 6.645 6.526 6.566 418,960 -0.05(-0.70%)
Jun 11, 2008 6.804 6.812 6.599 6.612 422,711 -0.18(-2.63%)
Jun 10, 2008 6.863 6.903 6.777 6.791 1,277,023 -0.17(-2.38%)
Jun 09, 2008 6.903 7.029 6.863 6.956 646,552 -0.03(-0.38%)
Jun 06, 2008 7.115 7.154 6.969 6.982 1,032,670 -0.30(-4.09%)
Jun 05, 2008 7.187 7.353 7.181 7.280 579,302 -0.18(-2.39%)
Jun 04, 2008 7.485 7.571 7.406 7.458 636,972 +0.07(+0.89%)
Jun 03, 2008 7.346 7.538 7.346 7.392 1,369,809 +0.08(+1.09%)
Jun 02, 2008 7.406 7.439 7.273 7.313 663,546 +0.38(+5.43%)
May 30, 2008 6.956 7.022 6.936 6.936 697,043 +0.10(+1.45%)
May 29, 2008 6.685 6.936 6.685 6.837 797,836 +0.13(+1.87%)
May 28, 2008 6.678 6.764 6.678 6.711 274,363 -0.08(-1.17%)
May 27, 2008 6.731 6.824 6.731 6.791 334,631 +0.18(+2.70%)
May 26, 2008 6.658 6.744 6.579 6.612 0 +0.00(+0.00%)
May 23, 2008 6.658 6.744 6.579 6.612 206,617 -0.10(-1.48%)
May 22, 2008 6.639 6.744 6.619 6.711 290,591 +0.26(+4.10%)
May 21, 2008 6.592 6.605 6.440 6.447 497,716 -0.28(-4.22%)
May 20, 2008 6.870 6.870 6.724 6.731 546,380 -0.30(-4.32%)
May 19, 2008 7.009 7.128 6.963 7.035 277,462 +0.09(+1.24%)
May 16, 2008 7.022 7.048 6.949 6.949 298,487 -0.07(-1.04%)
May 15, 2008 6.645 7.108 6.645 7.022 567,938 +0.46(+6.95%)
May 14, 2008 6.553 6.619 6.553 6.566 265,612 -0.03(-0.50%)
May 13, 2008 6.665 6.718 6.599 6.599 305,970 +0.03(+0.40%)
May 12, 2008 6.605 6.652 6.467 6.572 268,033 +0.03(+0.40%)
May 09, 2008 6.592 6.612 6.539 6.546 210,849 -0.15(-2.27%)
May 08, 2008 6.691 6.731 6.652 6.698 256,263 -0.14(-2.03%)
May 07, 2008 6.943 6.996 6.837 6.837 473,438 -0.08(-1.15%)
May 06, 2008 6.810 6.916 6.698 6.916 218,240 +0.11(+1.55%)
May 05, 2008 6.685 6.870 6.685 6.810 379,292 -0.01(-0.10%)
May 02, 2008 6.791 6.923 6.652 6.817 385,906 +0.15(+2.28%)
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.