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, 2015 2.607 2.607 2.580 2.594 242,392 -0.04(-1.55%)
Apr 29, 2015 2.628 2.641 2.614 2.635 319,019 -0.01(-0.51%)
Apr 28, 2015 2.628 2.648 2.628 2.648 194,299 +0.01(+0.52%)
Apr 27, 2015 2.635 2.641 2.628 2.635 380,905 -0.01(-0.26%)
Apr 24, 2015 2.648 2.648 2.628 2.641 194,669 +0.01(+0.26%)
Apr 23, 2015 2.635 2.641 2.614 2.635 271,304 +0.00(+0.00%)
Apr 22, 2015 2.648 2.648 2.635 2.635 223,739 +0.04(+1.57%)
Apr 21, 2015 2.587 2.601 2.574 2.594 539,385 +0.05(+1.87%)
Apr 20, 2015 2.560 2.560 2.540 2.546 230,326 +0.02(+0.81%)
Apr 17, 2015 2.526 2.540 2.519 2.526 277,797 +0.01(+0.27%)
Apr 16, 2015 2.519 2.526 2.512 2.519 339,477 +0.06(+2.49%)
Apr 15, 2015 2.444 2.465 2.438 2.458 1,071,366 +0.02(+0.84%)
Apr 14, 2015 2.431 2.451 2.424 2.438 566,005 +0.01(+0.56%)
Apr 13, 2015 2.417 2.424 2.397 2.424 388,926 +0.00(+0.00%)
Apr 10, 2015 2.424 2.438 2.417 2.424 827,974 +0.01(+0.28%)
Apr 09, 2015 2.431 2.431 2.404 2.417 752,155 -0.04(-1.66%)
Apr 08, 2015 2.451 2.458 2.438 2.458 225,889 -0.01(-0.28%)
Apr 07, 2015 2.458 2.472 2.451 2.465 609,871 +0.01(+0.55%)
Apr 06, 2015 2.438 2.458 2.431 2.451 226,049 -0.01(-0.28%)
Apr 02, 2015 2.438 2.458 2.458 2.458 419,720 +0.03(+1.40%)
Apr 01, 2015 2.404 2.424 2.397 2.424 684,587 +0.01(+0.56%)
Mar 31, 2015 2.411 2.411 2.397 2.411 551,028 -0.06(-2.47%)
Mar 30, 2015 2.465 2.472 2.465 2.472 295,243 -0.03(-1.36%)
Mar 27, 2015 2.519 2.519 2.478 2.506 301,801 -0.05(-1.86%)
Mar 26, 2015 2.533 2.553 2.512 2.553 599,325 +0.00(+0.00%)
Mar 25, 2015 2.560 2.560 2.540 2.553 219,686 -0.01(-0.27%)
Mar 24, 2015 2.553 2.580 2.553 2.560 548,805 +0.01(+0.27%)
Mar 23, 2015 2.546 2.560 2.546 2.553 164,802 -0.01(-0.27%)
Mar 20, 2015 2.540 2.560 2.533 2.560 208,512 +0.07(+2.72%)
Mar 19, 2015 2.512 2.512 2.492 2.492 276,681 -0.05(-1.87%)
Mar 18, 2015 2.519 2.546 2.499 2.540 310,007 +0.02(+0.81%)
Mar 17, 2015 2.499 2.526 2.485 2.519 757,632 -0.01(-0.54%)
Mar 16, 2015 2.512 2.533 2.512 2.533 871,211 +0.03(+1.36%)
Mar 13, 2015 2.499 2.499 2.485 2.499 237,800 +0.00(+0.00%)
Mar 12, 2015 2.485 2.499 2.478 2.499 242,189 +0.05(+2.22%)
Mar 11, 2015 2.444 2.444 2.424 2.444 226,682 +0.01(+0.56%)
Mar 10, 2015 2.438 2.444 2.424 2.431 509,359 -0.06(-2.45%)
Mar 09, 2015 2.472 2.492 2.465 2.492 463,072 +0.01(+0.27%)
Mar 06, 2015 2.465 2.485 2.465 2.485 351,032 +0.02(+0.83%)
Mar 05, 2015 2.478 2.478 2.451 2.465 294,593 +0.00(+0.00%)
Mar 04, 2015 2.451 2.465 2.438 2.465 425,366 +0.01(+0.55%)
Mar 03, 2015 2.472 2.478 2.451 2.451 634,857 -0.05(-1.90%)
Mar 02, 2015 2.492 2.506 2.485 2.499 406,433 +0.00(+0.00%)
Feb 27, 2015 2.512 2.512 2.499 2.499 414,050 -0.01(-0.54%)
Feb 26, 2015 2.519 2.526 2.506 2.512 356,410 +0.00(+0.00%)
Feb 25, 2015 2.499 2.512 2.492 2.512 276,217 +0.01(+0.27%)
Feb 24, 2015 2.506 2.512 2.485 2.506 378,534 +0.01(+0.27%)
Feb 23, 2015 2.499 2.506 2.485 2.499 427,017 +0.00(+0.00%)
Feb 20, 2015 2.492 2.499 2.478 2.499 334,389 +0.00(+0.00%)
Feb 19, 2015 2.492 2.499 2.485 2.499 508,134 +0.07(+2.79%)
Feb 18, 2015 2.417 2.438 2.411 2.431 878,955 +0.04(+1.70%)
Feb 17, 2015 2.363 2.390 2.349 2.390 791,386 +0.03(+1.15%)
Feb 13, 2015 2.336 2.363 2.363 2.363 789,810 +0.04(+1.75%)
Feb 12, 2015 2.288 2.322 2.288 2.322 520,962 +0.03(+1.48%)
Feb 11, 2015 2.275 2.288 2.254 2.288 368,592 +0.01(+0.60%)
Feb 10, 2015 2.275 2.282 2.268 2.275 562,013 +0.00(+0.00%)
Feb 09, 2015 2.282 2.288 2.268 2.275 699,448 +0.01(+0.30%)
Feb 06, 2015 2.282 2.288 2.261 2.268 894,101 -0.01(-0.60%)
Feb 05, 2015 2.254 2.288 2.254 2.282 729,960 +0.05(+2.44%)
Feb 04, 2015 2.227 2.241 2.207 2.227 1,357,756 +0.01(+0.31%)
Feb 03, 2015 2.214 2.227 2.200 2.220 821,219 +0.00(+0.00%)
Feb 02, 2015 2.214 2.227 2.186 2.220 909,895 +0.03(+1.55%)
Jan 30, 2015 2.227 2.227 2.183 2.186 1,026,107 -0.09(-3.88%)
Jan 29, 2015 2.248 2.275 2.234 2.275 589,605 +0.03(+1.21%)
Jan 28, 2015 2.282 2.288 2.248 2.248 546,788 -0.03(-1.49%)
Jan 27, 2015 2.288 2.302 2.282 2.282 914,700 +0.00(+0.00%)
Jan 26, 2015 2.261 2.288 2.254 2.282 1,122,167 +0.03(+1.20%)
Jan 23, 2015 2.275 2.282 2.254 2.254 827,965 -0.03(-1.48%)
Jan 22, 2015 2.254 2.288 2.254 2.288 673,420 +0.02(+0.90%)
Jan 21, 2015 2.261 2.275 2.228 2.268 11,870,280 +0.01(+0.30%)
Jan 20, 2015 2.261 2.268 2.248 2.261 1,564,391 -0.01(-0.60%)
Jan 16, 2015 2.261 2.275 2.254 2.275 518,616 +0.02(+0.90%)
Jan 15, 2015 2.261 2.261 2.234 2.254 739,818 +0.01(+0.61%)
Jan 14, 2015 2.227 2.241 2.220 2.241 671,825 -0.01(-0.30%)
Jan 13, 2015 2.241 2.282 2.234 2.248 1,038,802 +0.00(+0.00%)
Jan 12, 2015 2.241 2.248 2.220 2.248 743,744 +0.00(+0.00%)
Jan 09, 2015 2.254 2.254 2.227 2.248 665,230 -0.02(-0.90%)
Jan 08, 2015 2.248 2.275 2.241 2.268 402,233 +0.02(+0.91%)
Jan 07, 2015 2.248 2.268 2.241 2.248 992,337 +0.00(+0.00%)
Jan 06, 2015 2.261 2.268 2.234 2.248 552,104 -0.01(-0.60%)
Jan 05, 2015 2.288 2.288 2.241 2.261 751,997 -0.03(-1.19%)
Jan 02, 2015 2.302 2.329 2.288 2.288 1,031,120 -0.02(-0.88%)
Dec 31, 2014 2.309 2.309 2.309 2.309 637,386 -0.01(-0.29%)
Dec 30, 2014 2.288 2.329 2.282 2.315 879,477 +0.01(+0.59%)
Dec 29, 2014 2.309 2.309 2.275 2.302 810,440 -0.03(-1.45%)
Dec 26, 2014 2.295 2.336 2.295 2.336 751,215 +0.04(+1.78%)
Dec 24, 2014 2.268 2.295 2.295 2.295 201,613 -0.03(-1.17%)
Dec 23, 2014 2.315 2.326 2.302 2.322 687,326 +0.00(+0.00%)
Dec 22, 2014 2.302 2.322 2.295 2.322 1,081,127 +0.00(+0.00%)
Dec 19, 2014 2.288 2.322 2.288 2.322 1,000,086 +0.03(+1.18%)
Dec 18, 2014 2.275 2.302 2.275 2.295 689,845 +0.00(+0.00%)
Dec 17, 2014 2.295 2.315 2.288 2.295 723,375 -0.01(-0.29%)
Dec 16, 2014 2.282 2.302 2.268 2.302 1,147,097 +0.03(+1.50%)
Dec 15, 2014 2.295 2.296 2.261 2.268 706,354 -0.03(-1.47%)
Dec 12, 2014 2.309 2.322 2.295 2.302 535,376 -0.01(-0.29%)
Dec 11, 2014 2.288 2.336 2.288 2.309 882,084 -0.01(-0.58%)
Dec 10, 2014 2.329 2.336 2.315 2.322 587,695 +0.00(+0.00%)
Dec 09, 2014 2.336 2.343 2.315 2.322 1,091,587 +0.03(+1.48%)
Dec 08, 2014 2.295 2.309 2.282 2.288 505,445 -0.03(-1.17%)
Dec 05, 2014 2.309 2.319 2.302 2.315 413,750 -0.01(-0.58%)
Dec 04, 2014 2.336 2.343 2.315 2.329 556,789 -0.02(-0.87%)
Dec 03, 2014 2.329 2.349 2.329 2.349 310,766 +0.02(+0.87%)
Dec 02, 2014 2.329 2.343 2.329 2.329 622,695 +0.01(+0.29%)
Dec 01, 2014 2.329 2.343 2.322 2.322 671,990 -0.02(-0.87%)
Nov 28, 2014 2.329 2.343 2.329 2.343 180,669 +0.01(+0.29%)
Nov 26, 2014 2.343 2.336 2.336 2.336 219,874 +0.00(+0.00%)
Nov 25, 2014 2.363 2.356 2.336 2.336 1,621,116 -0.03(-1.15%)
Nov 24, 2014 2.356 2.377 2.356 2.363 831,682 +0.00(+0.00%)
Nov 21, 2014 2.363 2.377 2.356 2.363 347,613 +0.01(+0.58%)
Nov 20, 2014 2.343 2.370 2.343 2.349 554,845 -0.01(-0.29%)
Nov 19, 2014 2.349 2.363 2.343 2.356 334,309 -0.01(-0.29%)
Nov 18, 2014 2.356 2.377 2.343 2.363 578,824 +0.00(+0.00%)
Nov 17, 2014 2.349 2.370 2.343 2.363 581,636 -0.06(-2.52%)
Nov 14, 2014 2.377 2.424 2.377 2.424 310,386 +0.00(+0.00%)
Nov 13, 2014 2.411 2.424 2.404 2.424 355,579 +0.01(+0.28%)
Nov 12, 2014 2.397 2.417 2.397 2.417 310,157 -0.01(-0.28%)
Nov 11, 2014 2.417 2.424 2.404 2.424 266,487 -0.03(-1.11%)
Nov 10, 2014 2.404 2.458 2.404 2.451 1,766,365 +0.03(+1.40%)
Nov 07, 2014 2.390 2.417 2.377 2.417 692,491 +0.01(+0.56%)
Nov 06, 2014 2.404 2.417 2.397 2.404 398,756 -0.05(-2.21%)
Nov 05, 2014 2.458 2.458 2.444 2.458 367,719 +0.00(+0.00%)
Nov 04, 2014 2.444 2.458 2.431 2.458 1,128,668 -0.11(-4.23%)
Nov 03, 2014 2.546 2.601 2.499 2.567 1,853,005 +0.05(+2.16%)
Oct 31, 2014 2.472 2.519 2.465 2.512 876,422 +0.07(+3.06%)
Oct 30, 2014 2.404 2.438 2.404 2.438 343,840 +0.03(+1.41%)
Oct 29, 2014 2.404 2.417 2.390 2.404 242,312 +0.02(+0.85%)
Oct 28, 2014 2.377 2.390 2.373 2.383 413,996 +0.01(+0.29%)
Oct 27, 2014 2.363 2.383 2.377 2.377 447,850 +0.00(+0.00%)
Oct 24, 2014 2.349 2.383 2.349 2.377 386,634 +0.02(+0.86%)
Oct 23, 2014 2.356 2.377 2.356 2.356 458,778 +0.00(+0.00%)
Oct 22, 2014 2.356 2.370 2.349 2.356 345,871 +0.01(+0.29%)
Oct 21, 2014 2.336 2.356 2.336 2.349 289,574 -0.01(-0.29%)
Oct 20, 2014 2.329 2.363 2.329 2.356 504,583 +0.06(+2.66%)
Oct 17, 2014 2.295 2.302 2.275 2.295 395,023 +0.01(+0.30%)
Oct 16, 2014 2.275 2.302 2.254 2.288 501,411 -0.05(-2.32%)
Oct 15, 2014 2.336 2.343 2.315 2.343 458,404 -0.01(-0.29%)
Oct 14, 2014 2.349 2.370 2.349 2.349 413,433 +0.00(+0.00%)
Oct 13, 2014 2.356 2.377 2.343 2.349 425,416 -0.01(-0.29%)
Oct 10, 2014 2.390 2.390 2.349 2.356 601,827 -0.04(-1.70%)
Oct 09, 2014 2.424 2.424 2.390 2.397 412,063 -0.04(-1.67%)
Oct 08, 2014 2.411 2.438 2.400 2.438 455,437 +0.01(+0.28%)
Oct 07, 2014 2.444 2.444 2.417 2.431 340,391 -0.01(-0.28%)
Oct 06, 2014 2.431 2.451 2.424 2.438 233,887 +0.01(+0.28%)
Oct 03, 2014 2.417 2.438 2.417 2.431 695,546 +0.03(+1.13%)
Oct 02, 2014 2.411 2.417 2.390 2.404 677,037 -0.03(-1.12%)
Oct 01, 2014 2.424 2.431 2.417 2.431 750,084 +0.01(+0.28%)
Sep 30, 2014 2.424 2.431 2.411 2.424 423,782 -0.03(-1.38%)
Sep 29, 2014 2.458 2.465 2.444 2.458 256,238 -0.03(-1.09%)
Sep 26, 2014 2.465 2.485 2.465 2.485 211,346 +0.02(+0.83%)
Sep 25, 2014 2.512 2.512 2.458 2.465 424,821 -0.05(-1.89%)
Sep 24, 2014 2.492 2.519 2.492 2.512 294,670 +0.02(+0.82%)
Sep 23, 2014 2.492 2.506 2.485 2.492 439,372 -0.01(-0.54%)
Sep 22, 2014 2.512 2.519 2.499 2.506 314,126 -0.01(-0.27%)
Sep 19, 2014 2.526 2.533 2.499 2.512 366,015 -0.02(-0.80%)
Sep 18, 2014 2.512 2.533 2.499 2.533 504,317 +0.02(+0.81%)
Sep 17, 2014 2.533 2.533 2.492 2.512 586,053 -0.05(-2.12%)
Sep 16, 2014 2.560 2.567 2.540 2.567 632,842 -0.03(-1.05%)
Sep 15, 2014 2.601 2.601 2.574 2.594 588,870 +0.00(+0.00%)
Sep 12, 2014 2.580 2.594 2.574 2.594 253,226 +0.01(+0.26%)
Sep 11, 2014 2.580 2.587 2.569 2.587 315,763 -0.01(-0.26%)
Sep 10, 2014 2.594 2.594 2.574 2.594 273,628 +0.01(+0.53%)
Sep 09, 2014 2.587 2.594 2.567 2.580 277,619 -0.03(-1.30%)
Sep 08, 2014 2.601 2.614 2.594 2.614 364,907 +0.00(+0.00%)
Sep 05, 2014 2.607 2.614 2.594 2.614 203,942 -0.02(-0.77%)
Sep 04, 2014 2.635 2.641 2.621 2.635 243,420 -0.01(-0.26%)
Sep 03, 2014 2.628 2.641 2.621 2.641 191,818 +0.01(+0.26%)
Sep 02, 2014 2.614 2.635 2.614 2.635 312,520 +0.04(+1.57%)
Aug 29, 2014 2.580 2.594 2.594 2.594 198,225 +0.02(+0.79%)
Aug 28, 2014 2.587 2.587 2.574 2.574 262,665 -0.01(-0.26%)
Aug 27, 2014 2.574 2.587 2.574 2.580 135,546 +0.00(+0.00%)
Aug 26, 2014 2.587 2.590 2.580 2.580 210,720 -0.01(-0.52%)
Aug 25, 2014 2.594 2.607 2.587 2.594 289,165 +0.01(+0.26%)
Aug 22, 2014 2.607 2.607 2.587 2.587 158,530 -0.03(-1.04%)
Aug 21, 2014 2.601 2.621 2.594 2.614 490,171 +0.03(+1.05%)
Aug 20, 2014 2.594 2.594 2.580 2.587 113,725 -0.02(-0.78%)
Aug 19, 2014 2.614 2.614 2.597 2.607 218,387 -0.01(-0.26%)
Aug 18, 2014 2.601 2.601 2.601 2.614 223,759 +0.01(+0.52%)
Aug 15, 2014 2.607 2.614 2.607 2.601 320,502 -0.01(-0.52%)
Aug 14, 2014 2.601 2.614 2.601 2.614 605,602 +0.01(+0.26%)
Aug 13, 2014 2.587 2.621 2.587 2.607 494,105 +0.02(+0.79%)
Aug 12, 2014 2.587 2.601 2.587 2.587 227,189 +0.00(+0.00%)
Aug 11, 2014 2.594 2.607 2.587 2.587 240,373 -0.02(-0.78%)
Aug 08, 2014 2.574 2.607 2.574 2.607 191,748 +0.03(+1.32%)
Aug 07, 2014 2.601 2.614 2.574 2.574 501,340 +0.01(+0.26%)
Aug 06, 2014 2.574 2.587 2.567 2.567 281,262 -0.02(-0.79%)
Aug 05, 2014 2.594 2.607 2.574 2.587 323,507 -0.03(-1.04%)
Aug 04, 2014 2.607 2.614 2.594 2.614 312,313 -0.01(-0.26%)
Aug 01, 2014 2.635 2.635 2.601 2.621 457,130 -0.01(-0.52%)
Jul 31, 2014 2.655 2.669 2.621 2.635 302,376 -0.03(-1.02%)
Jul 30, 2014 2.675 2.675 2.655 2.662 528,182 -0.02(-0.76%)
Jul 29, 2014 2.696 2.703 2.675 2.682 222,372 -0.02(-0.75%)
Jul 28, 2014 2.696 2.716 2.696 2.703 264,370 +0.03(+1.27%)
Jul 25, 2014 2.669 2.682 2.662 2.669 207,925 +0.00(+0.00%)
Jul 24, 2014 2.669 2.682 2.662 2.669 314,946 -0.01(-0.25%)
Jul 23, 2014 2.682 2.682 2.669 2.675 192,265 -0.01(-0.25%)
Jul 22, 2014 2.675 2.696 2.675 2.682 239,261 -0.01(-0.50%)
Jul 21, 2014 2.696 2.703 2.682 2.696 200,717 -0.01(-0.25%)
Jul 18, 2014 2.675 2.707 2.675 2.703 197,041 +0.03(+1.02%)
Jul 17, 2014 2.675 2.696 2.675 2.675 269,965 -0.01(-0.51%)
Jul 16, 2014 2.696 2.703 2.689 2.689 137,347 +0.00(+0.00%)
Jul 15, 2014 2.689 2.696 2.675 2.689 193,516 +0.00(+0.00%)
Jul 14, 2014 2.696 2.696 2.682 2.689 233,411 -0.01(-0.25%)
Jul 11, 2014 2.689 2.703 2.682 2.696 238,398 +0.02(+0.76%)
Jul 10, 2014 2.662 2.682 2.662 2.675 350,843 -0.03(-1.25%)
Jul 09, 2014 2.703 2.709 2.703 2.709 208,237 +0.00(+0.00%)
Jul 08, 2014 2.730 2.730 2.703 2.709 335,928 -0.02(-0.75%)
Jul 07, 2014 2.743 2.743 2.709 2.730 304,260 -0.01(-0.50%)
Jul 03, 2014 2.757 2.743 2.743 2.743 91,307 -0.04(-1.46%)
Jul 02, 2014 2.784 2.791 2.777 2.784 184,855 -0.01(-0.24%)
Jul 01, 2014 2.777 2.791 2.770 2.791 256,567 +0.00(+0.00%)
Jun 30, 2014 2.770 2.791 2.764 2.791 343,877 +0.03(+0.98%)
Jun 27, 2014 2.750 2.764 2.750 2.764 192,489 -0.01(-0.25%)
Jun 26, 2014 2.770 2.777 2.764 2.770 331,783 +0.00(+0.00%)
Jun 25, 2014 2.750 2.770 2.743 2.770 275,422 +0.02(+0.74%)
Jun 24, 2014 2.770 2.777 2.747 2.750 259,622 -0.02(-0.74%)
Jun 23, 2014 2.770 2.777 2.757 2.770 349,821 -0.02(-0.73%)
Jun 20, 2014 2.791 2.804 2.770 2.791 505,044 -0.02(-0.72%)
Jun 19, 2014 2.811 2.811 2.798 2.811 226,138 +0.01(+0.49%)
Jun 18, 2014 2.770 2.798 2.764 2.798 201,604 +0.03(+0.98%)
Jun 17, 2014 2.750 2.777 2.743 2.770 256,229 +0.00(+0.00%)
Jun 16, 2014 2.770 2.777 2.757 2.770 163,950 -0.01(-0.49%)
Jun 13, 2014 2.777 2.791 2.764 2.784 325,871 +0.03(+0.99%)
Jun 12, 2014 2.757 2.777 2.757 2.757 239,256 +0.01(+0.25%)
Jun 11, 2014 2.750 2.757 2.736 2.750 126,132 +0.02(+0.75%)
Jun 10, 2014 2.730 2.730 2.716 2.730 469,210 +0.00(+0.00%)
Jun 06, 2014 2.709 2.730 2.703 2.730 280,614 +0.01(+0.50%)
Jun 05, 2014 2.696 2.730 2.682 2.716 739,359 +0.02(+0.76%)
Jun 04, 2014 2.703 2.706 2.689 2.696 186,799 -0.01(-0.50%)
Jun 03, 2014 2.703 2.716 2.703 2.709 458,557 +0.03(+1.01%)
Jun 02, 2014 2.669 2.703 2.662 2.682 517,555 +0.03(+1.28%)
May 30, 2014 2.641 2.669 2.635 2.648 403,869 +0.00(+0.00%)
May 29, 2014 2.635 2.648 2.621 2.648 426,162 +0.03(+1.30%)
May 28, 2014 2.621 2.628 2.614 2.614 204,807 -0.02(-0.77%)
May 27, 2014 2.614 2.645 2.614 2.635 1,306,330 +0.02(+0.78%)
May 23, 2014 2.594 2.614 2.614 2.614 371,857 -0.01(-0.52%)
May 22, 2014 2.614 2.635 2.607 2.628 321,171 +0.01(+0.52%)
May 21, 2014 2.621 2.635 2.614 2.614 245,143 -0.01(-0.26%)
May 20, 2014 2.635 2.648 2.621 2.621 288,873 -0.05(-2.03%)
May 19, 2014 2.655 2.675 2.648 2.675 459,352 +0.00(+0.00%)
May 16, 2014 2.675 2.675 2.655 2.675 472,103 +0.01(+0.51%)
May 15, 2014 2.696 2.709 2.655 2.662 464,185 -0.01(-0.25%)
May 14, 2014 2.696 2.703 2.669 2.669 768,003 -0.03(-1.01%)
May 13, 2014 2.682 2.703 2.675 2.696 361,847 +0.03(+1.02%)
May 12, 2014 2.655 2.669 2.641 2.669 283,180 +0.01(+0.26%)
May 09, 2014 2.648 2.669 2.648 2.662 102,834 +0.01(+0.51%)
May 08, 2014 2.655 2.662 2.641 2.648 316,341 -0.03(-1.02%)
May 07, 2014 2.669 2.675 2.655 2.675 194,806 -0.01(-0.25%)
May 06, 2014 2.675 2.703 2.669 2.682 320,360 +0.00(+0.00%)
May 05, 2014 2.689 2.696 2.675 2.682 342,614 -0.01(-0.50%)
May 02, 2014 2.696 2.703 2.682 2.696 204,073 +0.01(+0.25%)
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.