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

Mizuho Financial Group ADR (NY: MFG )

4.040 +0.040 (+1.00%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 24, 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 29, 2011 2.120 2.160 2.093 2.147 1,195,643 +0.02(+0.95%)
Apr 28, 2011 2.113 2.160 2.113 2.126 3,348,506 +0.03(+1.28%)
Apr 27, 2011 2.086 2.113 2.073 2.099 1,786,969 -0.01(-0.32%)
Apr 26, 2011 2.079 2.113 2.073 2.106 1,813,527 +0.02(+0.97%)
Apr 25, 2011 2.086 2.093 2.073 2.086 6,269,229 -0.03(-1.59%)
Apr 21, 2011 2.106 2.126 2.093 2.120 1,479,632 +0.01(+0.32%)
Apr 20, 2011 2.099 2.113 2.079 2.113 747,725 +0.05(+2.28%)
Apr 19, 2011 2.073 2.073 2.052 2.066 608,951 -0.02(-0.97%)
Apr 18, 2011 2.066 2.086 2.052 2.086 1,010,266 -0.03(-1.27%)
Apr 15, 2011 2.113 2.133 2.099 2.113 1,101,641 -0.05(-2.18%)
Apr 14, 2011 2.140 2.160 2.133 2.160 1,027,192 +0.03(+1.26%)
Apr 13, 2011 2.120 2.140 2.120 2.133 1,018,186 +0.05(+2.59%)
Apr 12, 2011 2.079 2.099 2.079 2.079 956,942 -0.01(-0.64%)
Apr 11, 2011 2.106 2.120 2.073 2.093 1,904,168 -0.04(-1.89%)
Apr 08, 2011 2.147 2.153 2.126 2.133 1,054,390 +0.05(+2.59%)
Apr 07, 2011 2.086 2.106 2.066 2.079 1,723,169 +0.01(+0.65%)
Apr 06, 2011 2.066 2.086 2.052 2.066 2,342,061 -0.03(-1.29%)
Apr 05, 2011 2.106 2.126 2.093 2.093 1,030,790 -0.03(-1.58%)
Apr 04, 2011 2.160 2.174 2.126 2.126 1,884,542 -0.11(-5.11%)
Apr 01, 2011 2.227 2.261 2.221 2.241 1,236,334 +0.01(+0.30%)
Mar 31, 2011 2.261 2.281 2.227 2.234 1,039,559 -0.03(-1.48%)
Mar 30, 2011 2.268 2.288 2.241 2.268 4,140,503 -0.03(-1.17%)
Mar 29, 2011 2.335 2.335 2.295 2.295 2,025,619 -0.09(-3.94%)
Mar 28, 2011 2.416 2.429 2.375 2.389 2,751,246 -0.09(-3.79%)
Mar 25, 2011 2.476 2.497 2.470 2.483 722,628 -0.05(-2.12%)
Mar 24, 2011 2.503 2.537 2.490 2.537 2,898,453 +0.03(+1.07%)
Mar 23, 2011 2.503 2.523 2.484 2.510 813,801 +0.00(+0.00%)
Mar 22, 2011 2.517 2.537 2.476 2.510 1,531,121 +0.07(+3.04%)
Mar 21, 2011 2.434 2.443 2.422 2.436 1,644,846 +0.03(+1.40%)
Mar 18, 2011 2.382 2.409 2.342 2.402 1,390,490 +0.07(+2.88%)
Mar 17, 2011 2.301 2.355 2.295 2.335 1,201,120 +0.07(+2.97%)
Mar 16, 2011 2.315 2.322 2.248 2.268 4,216,339 -0.11(-4.53%)
Mar 15, 2011 2.301 2.389 2.295 2.375 5,798,049 -0.05(-1.94%)
Mar 14, 2011 2.396 2.436 2.348 2.422 3,416,603 -0.19(-7.22%)
Mar 11, 2011 2.604 2.645 2.604 2.611 1,546,119 -0.06(-2.27%)
Mar 10, 2011 2.678 2.678 2.651 2.671 666,821 -0.05(-1.73%)
Mar 09, 2011 2.719 2.739 2.692 2.719 1,087,460 -0.02(-0.74%)
Mar 08, 2011 2.739 2.745 2.712 2.739 433,798 +0.01(+0.25%)
Mar 07, 2011 2.786 2.786 2.732 2.732 1,629,438 -0.03(-0.98%)
Mar 04, 2011 2.783 2.783 2.739 2.759 1,202,068 -0.06(-2.15%)
Mar 03, 2011 2.813 2.820 2.793 2.820 1,065,142 +0.01(+0.48%)
Mar 02, 2011 2.813 2.813 2.779 2.806 1,033,527 -0.02(-0.71%)
Mar 01, 2011 2.833 2.846 2.806 2.826 2,201,623 +0.02(+0.72%)
Feb 28, 2011 2.793 2.806 2.772 2.806 825,966 +0.06(+2.21%)
Feb 25, 2011 2.698 2.745 2.698 2.745 667,034 +0.07(+2.77%)
Feb 24, 2011 2.671 2.685 2.631 2.671 1,974,909 +0.00(+0.00%)
Feb 23, 2011 2.685 2.692 2.645 2.671 800,040 -0.02(-0.75%)
Feb 22, 2011 2.705 2.719 2.671 2.692 979,223 -0.13(-4.53%)
Feb 18, 2011 2.820 2.826 2.799 2.820 770,432 -0.05(-1.64%)
Feb 17, 2011 2.840 2.873 2.840 2.867 827,852 +0.04(+1.43%)
Feb 16, 2011 2.813 2.853 2.806 2.826 2,013,793 +0.05(+1.94%)
Feb 15, 2011 2.752 2.779 2.752 2.772 466,862 -0.01(-0.48%)
Feb 14, 2011 2.752 2.786 2.752 2.786 794,470 +0.05(+1.97%)
Feb 11, 2011 2.725 2.759 2.719 2.732 905,128 +0.00(+0.00%)
Feb 10, 2011 2.698 2.738 2.698 2.732 479,373 -0.01(-0.25%)
Feb 09, 2011 2.739 2.745 2.712 2.739 1,322,608 -0.07(-2.63%)
Feb 08, 2011 2.779 2.820 2.772 2.813 2,727,290 +0.07(+2.70%)
Feb 07, 2011 2.732 2.739 2.712 2.739 686,625 +0.03(+1.24%)
Feb 04, 2011 2.705 2.705 2.665 2.705 714,581 -0.01(-0.25%)
Feb 03, 2011 2.692 2.725 2.678 2.712 711,268 -0.03(-0.98%)
Feb 02, 2011 2.712 2.745 2.678 2.739 1,026,529 +0.09(+3.56%)
Feb 01, 2011 2.591 2.658 2.591 2.645 1,435,518 +0.03(+1.29%)
Jan 31, 2011 2.611 2.638 2.591 2.611 1,487,651 -0.01(-0.51%)
Jan 28, 2011 2.631 2.678 2.604 2.624 754,298 -0.07(-2.50%)
Jan 27, 2011 2.692 2.712 2.678 2.692 1,348,951 -0.02(-0.74%)
Jan 26, 2011 2.725 2.738 2.698 2.712 571,634 -0.03(-1.23%)
Jan 25, 2011 2.712 2.745 2.705 2.745 677,735 +0.03(+1.24%)
Jan 24, 2011 2.685 2.712 2.658 2.712 735,766 -0.01(-0.25%)
Jan 21, 2011 2.719 2.739 2.698 2.719 1,110,210 -0.06(-2.18%)
Jan 20, 2011 2.759 2.779 2.745 2.779 969,338 -0.02(-0.72%)
Jan 19, 2011 2.813 2.830 2.786 2.799 1,574,032 +0.00(+0.00%)
Jan 18, 2011 2.779 2.799 2.759 2.799 1,635,405 +0.01(+0.48%)
Jan 14, 2011 2.759 2.786 2.759 2.786 667,679 -0.01(-0.24%)
Jan 13, 2011 2.793 2.833 2.786 2.793 1,768,824 +0.03(+0.97%)
Jan 12, 2011 2.728 2.779 2.725 2.766 1,675,897 +0.11(+4.05%)
Jan 11, 2011 2.638 2.665 2.638 2.658 1,367,667 +0.02(+0.77%)
Jan 10, 2011 2.645 2.645 2.604 2.638 695,259 +0.03(+1.03%)
Jan 07, 2011 2.631 2.658 2.591 2.611 1,659,127 +0.03(+1.31%)
Jan 06, 2011 2.577 2.591 2.560 2.577 861,781 +0.03(+1.32%)
Jan 05, 2011 2.537 2.557 2.530 2.544 822,345 -0.05(-1.82%)
Jan 04, 2011 2.564 2.604 2.564 2.591 3,681,603 -0.01(-0.26%)
Jan 03, 2011 2.550 2.604 2.537 2.597 2,299,166 +0.07(+2.93%)
Dec 31, 2010 2.530 2.530 2.510 2.523 571,266 +0.01(+0.27%)
Dec 30, 2010 2.544 2.550 2.510 2.517 1,609,058 -0.07(-2.86%)
Dec 29, 2010 2.564 2.604 2.564 2.591 1,110,225 +0.05(+1.85%)
Dec 28, 2010 2.557 2.557 2.523 2.544 931,413 +0.05(+2.16%)
Dec 27, 2010 2.463 2.497 2.463 2.490 560,358 +0.03(+1.09%)
Dec 23, 2010 2.456 2.476 2.443 2.463 577,748 +0.01(+0.27%)
Dec 22, 2010 2.463 2.470 2.443 2.456 744,531 +0.02(+0.83%)
Dec 21, 2010 2.443 2.443 2.416 2.436 486,167 +0.01(+0.56%)
Dec 20, 2010 2.429 2.436 2.402 2.422 744,004 -0.03(-1.10%)
Dec 17, 2010 2.436 2.470 2.436 2.449 1,349,877 +0.04(+1.68%)
Dec 16, 2010 2.382 2.422 2.369 2.409 1,462,926 +0.07(+3.17%)
Dec 15, 2010 2.328 2.348 2.315 2.335 1,005,955 +0.02(+0.87%)
Dec 14, 2010 2.315 2.342 2.308 2.315 1,956,356 +0.01(+0.29%)
Dec 13, 2010 2.301 2.315 2.288 2.308 881,716 +0.06(+2.69%)
Dec 10, 2010 2.234 2.254 2.234 2.248 329,007 -0.01(-0.30%)
Dec 09, 2010 2.274 2.274 2.248 2.254 880,352 +0.04(+1.82%)
Dec 08, 2010 2.214 2.214 2.187 2.214 878,022 +0.00(+0.00%)
Dec 07, 2010 2.241 2.241 2.187 2.214 494,910 -0.01(-0.60%)
Dec 06, 2010 2.160 2.241 2.160 2.227 813,675 +0.01(+0.61%)
Dec 03, 2010 2.180 2.214 2.180 2.214 530,475 +0.03(+1.23%)
Dec 02, 2010 2.167 2.200 2.160 2.187 731,864 +0.03(+1.25%)
Dec 01, 2010 2.106 2.160 2.126 2.160 1,281,887 +0.05(+2.56%)
Nov 30, 2010 2.120 2.140 2.106 2.106 2,887,627 -0.03(-1.26%)
Nov 29, 2010 2.140 2.147 2.106 2.133 1,549,198 -0.01(-0.63%)
Nov 26, 2010 2.126 2.167 2.126 2.147 513,143 -0.06(-2.74%)
Nov 24, 2010 2.207 2.207 2.207 2.207 1,427,351 +0.03(+1.55%)
Nov 23, 2010 2.207 2.207 2.160 2.174 1,234,673 -0.03(-1.52%)
Nov 22, 2010 2.214 2.221 2.180 2.207 1,076,846 +0.01(+0.31%)
Nov 19, 2010 2.187 2.207 2.180 2.200 823,895 +0.03(+1.24%)
Nov 18, 2010 2.153 2.187 2.133 2.174 1,222,289 +0.09(+4.19%)
Nov 17, 2010 2.073 2.093 2.066 2.086 1,251,280 +0.06(+2.99%)
Nov 16, 2010 2.059 2.059 1.999 2.025 2,954,863 -0.07(-3.53%)
Nov 15, 2010 2.086 2.133 2.073 2.099 1,861,212 +0.07(+3.65%)
Nov 12, 2010 2.046 2.106 2.025 2.025 2,493,095 -0.06(-2.90%)
Nov 11, 2010 2.099 2.133 2.079 2.086 1,149,074 -0.02(-0.96%)
Nov 10, 2010 2.073 2.106 2.052 2.106 2,142,030 +0.17(+8.68%)
Nov 09, 2010 1.985 1.992 1.931 1.938 700,482 -0.03(-1.37%)
Nov 08, 2010 1.985 1.985 1.955 1.965 735,243 -0.03(-1.35%)
Nov 05, 2010 1.985 2.005 1.965 1.992 1,706,224 +0.01(+0.68%)
Nov 04, 2010 1.918 1.992 1.918 1.978 1,719,560 +0.04(+2.08%)
Nov 03, 2010 1.938 1.938 1.904 1.938 1,376,983 +0.03(+1.77%)
Nov 02, 2010 1.938 1.945 1.904 1.904 1,106,585 -0.03(-1.74%)
Nov 01, 2010 1.951 1.951 1.911 1.938 1,060,288 -0.01(-0.69%)
Oct 29, 2010 1.951 1.985 1.931 1.951 658,687 +0.02(+1.05%)
Oct 28, 2010 1.951 1.958 1.925 1.931 1,698,435 +0.00(+0.00%)
Oct 27, 2010 1.972 1.972 1.918 1.931 1,360,112 -0.07(-3.69%)
Oct 25, 2010 2.019 2.025 1.992 2.005 687,451 +0.01(+0.68%)
Oct 22, 2010 1.999 2.012 1.972 1.992 719,795 +0.01(+0.68%)
Oct 21, 2010 1.985 1.992 1.965 1.978 620,554 -0.01(-0.68%)
Oct 20, 2010 1.985 2.012 1.985 1.992 933,381 +0.03(+1.37%)
Oct 19, 2010 1.951 1.992 1.951 1.965 1,557,016 +0.02(+1.04%)
Oct 18, 2010 1.945 1.958 1.925 1.945 453,547 +0.03(+1.76%)
Oct 15, 2010 1.938 1.938 1.898 1.911 888,603 -0.09(-4.38%)
Oct 14, 2010 2.012 2.019 1.992 1.999 518,953 +0.01(+0.34%)
Oct 13, 2010 1.985 1.999 1.972 1.992 1,369,095 -0.08(-3.90%)
Oct 12, 2010 2.059 2.073 2.046 2.073 864,074 -0.01(-0.65%)
Oct 11, 2010 2.079 2.093 2.066 2.086 635,688 +0.00(+0.00%)
Oct 08, 2010 2.086 2.093 2.066 2.086 589,390 +0.01(+0.32%)
Oct 07, 2010 2.079 2.086 2.052 2.079 908,687 +0.03(+1.64%)
Oct 06, 2010 2.025 2.073 1.965 2.046 2,577,832 +0.15(+8.19%)
Oct 05, 2010 1.871 1.904 1.864 1.891 2,972 +0.07(+3.69%)
Oct 04, 2010 1.824 1.837 1.797 1.824 1,234,080 -0.11(-5.58%)
Oct 01, 2010 1.931 1.945 1.904 1.931 2,248,755 +0.00(+0.00%)
Sep 30, 2010 1.972 1.985 1.931 1.931 1,824,131 -0.04(-2.05%)
Sep 29, 2010 1.999 2.025 1.972 1.972 909,177 -0.03(-1.68%)
Sep 28, 2010 1.985 2.012 1.958 2.005 1,226,718 +0.05(+2.41%)
Sep 27, 2010 1.958 1.958 1.931 1.958 1,370,620 -0.08(-3.96%)
Sep 24, 2010 2.039 2.046 2.012 2.039 759,710 -0.01(-0.33%)
Sep 23, 2010 2.039 2.059 2.032 2.046 482,842 -0.01(-0.65%)
Sep 22, 2010 2.073 2.086 2.046 2.059 400,650 -0.02(-0.97%)
Sep 21, 2010 2.059 2.086 2.046 2.079 1,761,357 -0.01(-0.32%)
Sep 20, 2010 2.066 2.086 2.052 2.086 1,598,666 +0.00(+0.00%)
Sep 17, 2010 2.086 2.093 2.046 2.086 1,338,500 -0.01(-0.32%)
Sep 15, 2010 2.079 2.099 2.066 2.093 1,383,950 -0.03(-1.27%)
Sep 14, 2010 2.093 2.133 2.093 2.120 418,394 +0.00(+0.00%)
Sep 13, 2010 2.113 2.126 2.099 2.120 522,930 +0.04(+1.94%)
Sep 10, 2010 2.086 2.093 2.073 2.079 737,774 -0.01(-0.64%)
Sep 09, 2010 2.113 2.121 2.073 2.093 912,335 -0.01(-0.32%)
Sep 08, 2010 2.113 2.120 2.079 2.099 788,543 -0.02(-0.95%)
Sep 07, 2010 2.113 2.126 2.106 2.120 435,301 +0.00(+0.00%)
Sep 03, 2010 2.133 2.133 2.099 2.120 319,898 +0.01(+0.64%)
Sep 02, 2010 2.113 2.120 2.086 2.106 240,789 +0.00(+0.00%)
Sep 01, 2010 2.066 2.113 2.066 2.106 633,465 +0.03(+1.62%)
Aug 31, 2010 2.059 2.073 2.039 2.073 356,405 +0.01(+0.33%)
Aug 30, 2010 2.099 2.099 2.059 2.066 403,022 -0.05(-2.54%)
Aug 27, 2010 2.120 2.133 2.086 2.120 705,792 +0.03(+1.29%)
Aug 26, 2010 2.079 2.113 2.079 2.093 667,474 +0.01(+0.32%)
Aug 25, 2010 2.086 2.099 2.066 2.086 1,000,753 -0.03(-1.27%)
Aug 24, 2010 2.126 2.133 2.113 2.113 813,623 -0.01(-0.32%)
Aug 23, 2010 2.120 2.167 2.106 2.120 1,719,733 +0.02(+0.96%)
Aug 20, 2010 2.106 2.113 2.073 2.099 1,119,951 -0.01(-0.64%)
Aug 19, 2010 2.133 2.153 2.086 2.113 851,760 -0.01(-0.63%)
Aug 18, 2010 2.120 2.147 2.120 2.126 363,630 +0.02(+0.96%)
Aug 17, 2010 2.099 2.120 2.099 2.106 582,713 +0.02(+0.97%)
Aug 16, 2010 2.079 2.106 2.066 2.086 324,391 +0.01(+0.65%)
Aug 13, 2010 2.073 2.106 2.066 2.073 268,191 -0.04(-1.91%)
Aug 12, 2010 2.113 2.120 2.093 2.113 452,576 -0.01(-0.32%)
Aug 11, 2010 2.174 2.187 2.052 2.120 823,007 -0.10(-4.55%)
Aug 10, 2010 2.207 2.222 2.187 2.221 388,745 +0.01(+0.30%)
Aug 09, 2010 2.261 2.261 2.200 2.214 318,946 -0.01(-0.30%)
Aug 06, 2010 2.221 2.234 2.200 2.221 353,555 +0.01(+0.30%)
Aug 05, 2010 2.214 2.227 2.207 2.214 277,843 -0.01(-0.30%)
Aug 04, 2010 2.254 2.254 2.214 2.221 604,765 +0.00(+0.00%)
Aug 03, 2010 2.214 2.234 2.207 2.221 679,862 +0.02(+0.92%)
Aug 02, 2010 2.200 2.200 2.167 2.200 893,924 +0.03(+1.24%)
Jul 30, 2010 2.174 2.194 2.153 2.174 362,773 -0.02(-0.92%)
Jul 29, 2010 2.207 2.207 2.160 2.194 1,542,014 +0.00(+0.00%)
Jul 28, 2010 2.207 2.328 2.174 2.194 6,567,948 +0.02(+0.93%)
Jul 27, 2010 2.167 2.187 2.160 2.174 1,776,733 +0.05(+2.22%)
Jul 26, 2010 2.099 2.126 2.086 2.126 528,088 +0.03(+1.28%)
Jul 23, 2010 2.086 2.113 2.086 2.099 435,261 -0.01(-0.32%)
Jul 22, 2010 2.079 2.120 2.059 2.106 1,403,970 +0.07(+3.30%)
Jul 21, 2010 2.066 2.073 2.012 2.039 1,137,338 -0.01(-0.33%)
Jul 20, 2010 2.052 2.073 2.039 2.046 3,007,003 -0.07(-3.49%)
Jul 19, 2010 2.073 2.133 2.073 2.120 637,093 +0.03(+1.29%)
Jul 16, 2010 2.093 2.147 2.093 2.093 374,569 -0.07(-3.12%)
Jul 15, 2010 2.147 2.167 2.126 2.160 657,028 +0.03(+1.26%)
Jul 14, 2010 2.120 2.140 2.099 2.133 2,254,322 +0.03(+1.28%)
Jul 13, 2010 2.140 2.147 2.066 2.106 15,361,045 -0.03(-1.57%)
Jul 12, 2010 2.120 2.160 2.099 2.140 666,714 -0.02(-0.93%)
Jul 09, 2010 2.160 2.174 2.153 2.160 595,460 +0.00(+0.00%)
Jul 08, 2010 2.187 2.187 2.140 2.160 657,317 -0.03(-1.53%)
Jul 07, 2010 2.207 2.207 2.160 2.194 473,314 +0.01(+0.31%)
Jul 06, 2010 2.221 2.221 2.167 2.187 318,977 +0.01(+0.62%)
Jul 02, 2010 2.174 2.200 2.167 2.174 456,106 -0.01(-0.62%)
Jul 01, 2010 2.174 2.214 2.174 2.187 506,275 +0.00(+0.00%)
Jun 30, 2010 2.207 2.214 2.180 2.187 447,105 +0.01(+0.31%)
Jun 29, 2010 2.200 2.214 2.174 2.180 425,475 -0.11(-4.71%)
Jun 25, 2010 2.288 2.308 2.241 2.288 373,082 -0.01(-0.29%)
Jun 24, 2010 2.342 2.342 2.274 2.295 589,479 -0.03(-1.16%)
Jun 23, 2010 2.295 2.342 2.214 2.322 1,080,093 +0.03(+1.17%)
Jun 22, 2010 2.322 2.335 2.295 2.295 297,856 -0.02(-0.87%)
Jun 21, 2010 2.295 2.342 2.288 2.315 922,283 -0.01(-0.58%)
Jun 18, 2010 2.328 2.369 2.295 2.328 533,365 +0.01(+0.29%)
Jun 17, 2010 2.268 2.335 2.268 2.322 308,364 +0.02(+0.88%)
Jun 16, 2010 2.315 2.325 2.288 2.301 890,942 -0.03(-1.16%)
Jun 15, 2010 2.301 2.348 2.301 2.328 920,486 -0.03(-1.14%)
Jun 14, 2010 2.315 2.369 2.268 2.355 784,061 +0.04(+1.74%)
Jun 11, 2010 2.301 2.342 2.301 2.315 375,152 -0.03(-1.15%)
Jun 10, 2010 2.288 2.355 2.288 2.342 560,746 +0.06(+2.66%)
Jun 09, 2010 2.308 2.335 2.274 2.281 313,813 -0.05(-2.31%)
Jun 08, 2010 2.315 2.335 2.268 2.335 182,591 +0.01(+0.58%)
Jun 07, 2010 2.328 2.362 2.261 2.322 437,900 -0.06(-2.54%)
Jun 04, 2010 2.382 2.382 2.355 2.382 448,788 -0.01(-0.56%)
Jun 03, 2010 2.409 2.429 2.375 2.396 360,739 -0.03(-1.11%)
Jun 02, 2010 2.389 2.422 2.389 2.422 292,641 +0.03(+1.41%)
Jun 01, 2010 2.402 2.449 2.389 2.389 225,989 -0.01(-0.56%)
May 28, 2010 2.402 2.476 2.389 2.402 533,861 -0.07(-2.99%)
May 27, 2010 2.503 2.503 2.449 2.476 443,311 +0.07(+3.08%)
May 26, 2010 2.476 2.476 2.402 2.402 335,090 -0.01(-0.28%)
May 25, 2010 2.409 2.449 2.375 2.409 787,939 -0.01(-0.56%)
May 24, 2010 2.443 2.449 2.416 2.422 499,376 +0.01(+0.28%)
May 21, 2010 2.348 2.422 2.328 2.416 461,576 +0.09(+3.76%)
May 20, 2010 2.369 2.375 2.328 2.328 638,830 -0.09(-3.62%)
May 19, 2010 2.375 2.436 2.375 2.416 597,948 +0.05(+1.99%)
May 18, 2010 2.436 2.443 2.369 2.369 930,013 -0.11(-4.35%)
May 17, 2010 2.429 2.483 2.429 2.476 643,795 -0.03(-1.34%)
May 14, 2010 2.510 2.523 2.355 2.510 1,408,565 +0.14(+5.97%)
May 13, 2010 2.342 2.389 2.328 2.369 806,702 +0.06(+2.62%)
May 12, 2010 2.348 2.362 2.308 2.308 792,289 -0.06(-2.56%)
May 11, 2010 2.389 2.402 2.362 2.369 393,866 -0.03(-1.40%)
May 10, 2010 2.483 2.483 2.399 2.402 1,319,613 -0.03(-1.38%)
May 07, 2010 2.470 2.483 2.389 2.436 573,357 -0.02(-0.82%)
May 06, 2010 2.456 2.517 2.322 2.456 787,932 -0.05(-2.15%)
May 05, 2010 2.501 2.523 2.497 2.510 346,246 +0.01(+0.27%)
May 04, 2010 2.577 2.577 2.497 2.503 328,702 -0.10(-3.88%)
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.