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 )

11.56 +0.12 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jan 04, 2012 4.096 4.110 4.075 4.103 564,776 +0.18(+4.72%)
Dec 30, 2011 3.940 3.940 3.911 3.918 299,073 +0.01(+0.36%)
Dec 29, 2011 3.847 3.918 3.847 3.904 662,460 +0.09(+2.23%)
Dec 28, 2011 3.854 3.854 3.812 3.819 324,361 -0.09(-2.36%)
Dec 27, 2011 3.933 3.940 3.883 3.911 380,814 -0.07(-1.79%)
Dec 23, 2011 3.947 3.990 3.940 3.982 358,998 +0.06(+1.63%)
Dec 21, 2011 3.918 3.926 3.883 3.918 596,527 -0.01(-0.36%)
Dec 20, 2011 3.926 3.947 3.911 3.933 1,356,716 +0.08(+2.03%)
Dec 19, 2011 3.926 3.933 3.854 3.854 872,638 -0.09(-2.17%)
Dec 16, 2011 3.975 3.975 3.926 3.940 505,198 -0.06(-1.60%)
Dec 15, 2011 4.025 4.039 3.990 4.004 412,639 +0.01(+0.36%)
Dec 14, 2011 4.025 4.025 3.968 3.990 637,087 -0.03(-0.71%)
Dec 13, 2011 4.039 4.089 3.997 4.018 440,095 -0.06(-1.40%)
Dec 12, 2011 4.110 4.110 4.032 4.075 307,764 -0.04(-1.04%)
Dec 09, 2011 4.054 4.132 4.046 4.118 530,943 +0.13(+3.21%)
Dec 08, 2011 4.046 4.096 3.990 3.990 484,181 -0.11(-2.77%)
Dec 07, 2011 4.061 4.103 4.039 4.103 442,995 +0.04(+1.05%)
Dec 06, 2011 4.046 4.075 4.032 4.061 400,668 +0.01(+0.35%)
Dec 05, 2011 4.061 4.089 4.025 4.046 426,853 +0.11(+2.71%)
Dec 02, 2011 3.975 3.997 3.940 3.940 446,540 +0.01(+0.18%)
Dec 01, 2011 3.926 3.975 3.918 3.933 1,533,291 -0.04(-0.90%)
Nov 30, 2011 4.004 4.004 3.897 3.968 1,101,741 +0.18(+4.89%)
Nov 29, 2011 3.790 3.825 3.748 3.783 1,661,414 -0.01(-0.19%)
Nov 28, 2011 3.783 3.833 3.776 3.790 855,653 +0.11(+2.90%)
Nov 25, 2011 3.684 3.731 3.655 3.684 464,222 +0.04(+0.97%)
Nov 23, 2011 3.719 3.719 3.648 3.648 602,328 -0.06(-1.72%)
Nov 22, 2011 3.741 3.769 3.712 3.712 742,494 -0.05(-1.32%)
Nov 21, 2011 3.712 3.783 3.655 3.762 2,631,597 +0.02(+0.57%)
Nov 18, 2011 3.790 3.790 3.726 3.741 538,828 -0.07(-1.87%)
Nov 17, 2011 3.840 3.876 3.769 3.812 356,104 -0.02(-0.56%)
Nov 16, 2011 3.840 3.890 3.812 3.833 346,491 -0.03(-0.74%)
Nov 15, 2011 3.840 3.869 3.790 3.862 776,862 +0.00(+0.00%)
Nov 14, 2011 3.776 3.876 3.776 3.862 376,805 +0.13(+3.43%)
Nov 11, 2011 3.705 3.741 3.691 3.734 305,411 +0.06(+1.55%)
Nov 10, 2011 3.712 3.726 3.662 3.677 424,406 -0.08(-2.08%)
Nov 09, 2011 3.819 3.819 3.744 3.755 482,645 -0.15(-3.83%)
Nov 08, 2011 3.883 3.926 3.840 3.904 316,101 -0.01(-0.36%)
Nov 07, 2011 3.897 3.933 3.876 3.918 304,133 +0.04(+1.10%)
Nov 04, 2011 3.883 3.904 3.840 3.876 328,350 -0.08(-1.98%)
Nov 03, 2011 3.954 3.962 3.904 3.954 240,814 +0.04(+0.91%)
Nov 02, 2011 3.926 3.936 3.862 3.918 421,166 +0.03(+0.73%)
Nov 01, 2011 3.911 3.947 3.847 3.890 613,278 -0.08(-1.97%)
Oct 31, 2011 4.004 4.011 3.961 3.968 338,452 -0.33(-7.62%)
Oct 28, 2011 4.167 4.302 4.160 4.295 613,669 +0.10(+2.37%)
Oct 27, 2011 4.174 4.260 4.160 4.196 882,363 +0.24(+6.12%)
Oct 26, 2011 3.975 3.997 3.926 3.954 270,837 +0.01(+0.36%)
Oct 25, 2011 3.990 3.997 3.940 3.940 415,547 -0.11(-2.64%)
Oct 24, 2011 3.990 4.054 3.990 4.046 407,035 +0.04(+1.07%)
Oct 21, 2011 4.004 4.032 3.975 4.004 1,219,403 +0.02(+0.54%)
Oct 20, 2011 3.990 4.004 3.961 3.982 1,770,690 +0.00(+0.00%)
Oct 19, 2011 3.990 3.997 3.961 3.982 216,738 -0.04(-0.89%)
Oct 18, 2011 3.947 4.054 3.919 4.018 315,073 +0.06(+1.44%)
Oct 17, 2011 3.961 3.990 3.926 3.961 951,114 +0.03(+0.72%)
Oct 14, 2011 3.947 3.954 3.904 3.933 241,152 -0.02(-0.54%)
Oct 13, 2011 3.954 3.968 3.918 3.954 231,245 +0.04(+0.91%)
Oct 12, 2011 3.890 3.947 3.883 3.918 325,957 +0.00(+0.00%)
Oct 11, 2011 3.890 3.933 3.862 3.918 411,039 +0.04(+0.92%)
Oct 10, 2011 3.833 3.918 3.833 3.883 661,906 +0.08(+2.06%)
Oct 07, 2011 3.897 3.904 3.783 3.805 375,569 -0.09(-2.37%)
Oct 06, 2011 3.876 3.897 3.854 3.897 276,066 +0.04(+0.92%)
Oct 05, 2011 3.862 3.890 3.790 3.862 285,297 -0.06(-1.63%)
Oct 04, 2011 3.847 3.933 3.783 3.926 671,422 +0.08(+2.03%)
Oct 03, 2011 3.911 3.926 3.840 3.847 829,265 -0.04(-1.10%)
Sep 30, 2011 3.997 3.997 3.890 3.890 589,968 -0.18(-4.54%)
Sep 29, 2011 4.089 4.110 4.014 4.075 326,684 +0.14(+3.43%)
Sep 28, 2011 3.990 4.032 3.933 3.940 422,450 -0.02(-0.54%)
Sep 27, 2011 4.004 4.046 3.947 3.961 707,936 +0.05(+1.27%)
Sep 26, 2011 3.869 3.911 3.819 3.911 343,087 +0.13(+3.38%)
Sep 23, 2011 3.691 3.790 3.684 3.783 838,588 +0.09(+2.50%)
Sep 22, 2011 3.790 3.819 3.641 3.691 977,584 -0.11(-2.99%)
Sep 21, 2011 3.933 3.947 3.805 3.805 315,879 -0.14(-3.60%)
Sep 20, 2011 3.933 3.990 3.918 3.947 438,147 -0.05(-1.25%)
Sep 19, 2011 3.947 4.011 3.918 3.997 451,548 -0.01(-0.35%)
Sep 16, 2011 4.011 4.039 3.990 4.011 292,349 +0.09(+2.17%)
Sep 15, 2011 3.883 3.933 3.876 3.926 304,657 +0.06(+1.66%)
Sep 14, 2011 3.854 3.890 3.805 3.862 942,932 +0.00(+0.00%)
Sep 13, 2011 3.840 3.876 3.833 3.862 343,798 +0.07(+1.88%)
Sep 12, 2011 3.769 3.805 3.719 3.790 670,643 +0.00(+0.00%)
Sep 09, 2011 3.826 3.840 3.762 3.790 559,676 -0.04(-0.93%)
Sep 08, 2011 3.890 3.890 3.826 3.826 326,491 -0.10(-2.54%)
Sep 07, 2011 3.883 3.940 3.876 3.926 468,065 +0.07(+1.84%)
Sep 06, 2011 3.819 3.854 3.805 3.854 497,895 -0.15(-3.73%)
Sep 02, 2011 4.025 4.025 3.968 4.004 458,231 -0.09(-2.26%)
Sep 01, 2011 4.160 4.160 4.068 4.096 595,906 -0.08(-1.87%)
Aug 31, 2011 4.174 4.203 4.146 4.174 638,028 +0.09(+2.26%)
Aug 30, 2011 4.082 4.096 4.046 4.082 1,752,904 +0.01(+0.35%)
Aug 29, 2011 4.046 4.068 4.018 4.068 322,843 +0.06(+1.60%)
Aug 26, 2011 3.982 4.025 3.947 4.004 312,218 +0.06(+1.62%)
Aug 25, 2011 3.997 4.038 3.911 3.940 339,501 -0.07(-1.77%)
Aug 24, 2011 4.025 4.046 3.862 4.011 1,155,804 -0.10(-2.42%)
Aug 23, 2011 4.039 4.110 4.039 4.110 415,394 +0.08(+1.94%)
Aug 22, 2011 4.061 4.089 4.004 4.032 480,899 -0.01(-0.18%)
Aug 19, 2011 4.025 4.118 4.025 4.039 324,846 +0.05(+1.25%)
Aug 18, 2011 4.075 4.082 3.975 3.990 459,881 -0.21(-5.08%)
Aug 17, 2011 4.182 4.224 4.174 4.203 485,175 +0.06(+1.55%)
Aug 16, 2011 4.139 4.160 4.103 4.139 212,588 -0.05(-1.19%)
Aug 15, 2011 4.153 4.189 4.132 4.189 244,808 +0.05(+1.20%)
Aug 12, 2011 4.139 4.174 4.118 4.139 363,898 -0.01(-0.34%)
Aug 11, 2011 4.082 4.167 4.068 4.153 346,020 +0.05(+1.21%)
Aug 10, 2011 4.146 4.146 4.032 4.103 1,103,404 -0.13(-3.03%)
Aug 09, 2011 4.160 4.231 4.018 4.231 1,285,063 +0.29(+7.40%)
Aug 08, 2011 4.160 4.189 3.926 3.940 1,017,282 -0.26(-6.26%)
Aug 05, 2011 4.267 4.302 4.153 4.203 664,697 +0.02(+0.51%)
Aug 04, 2011 4.338 4.338 4.167 4.182 395,447 -0.26(-5.92%)
Aug 03, 2011 4.452 4.466 4.395 4.445 330,051 -0.04(-0.79%)
Aug 02, 2011 4.523 4.537 4.466 4.480 317,971 -0.06(-1.25%)
Aug 01, 2011 4.580 4.594 4.516 4.537 1,324,270 +0.09(+1.92%)
Jul 29, 2011 4.402 4.473 4.317 4.452 417,501 -0.01(-0.16%)
Jul 28, 2011 4.459 4.509 4.438 4.459 275,911 +0.00(+0.00%)
Jul 27, 2011 4.537 4.573 4.445 4.459 679,296 -0.14(-3.09%)
Jul 26, 2011 4.580 4.601 4.580 4.601 227,846 +0.04(+0.78%)
Jul 25, 2011 4.516 4.566 4.516 4.566 657,402 -0.01(-0.16%)
Jul 22, 2011 4.579 4.580 4.558 4.573 225,529 +0.11(+2.55%)
Jul 21, 2011 4.445 4.480 4.423 4.459 556,702 +0.06(+1.29%)
Jul 20, 2011 4.366 4.409 4.345 4.402 616,470 +0.06(+1.48%)
Jul 19, 2011 4.324 4.338 4.295 4.338 263,643 +0.02(+0.49%)
Jul 18, 2011 4.331 4.338 4.274 4.317 376,308 -0.04(-0.98%)
Jul 15, 2011 4.345 4.374 4.345 4.359 157,048 +0.03(+0.66%)
Jul 14, 2011 4.366 4.374 4.302 4.331 434,596 -0.08(-1.77%)
Jul 13, 2011 4.359 4.438 4.355 4.409 798,922 +0.09(+1.97%)
Jul 12, 2011 4.345 4.366 4.310 4.324 810,875 -0.04(-0.82%)
Jul 11, 2011 4.395 4.402 4.352 4.359 235,444 -0.12(-2.70%)
Jul 08, 2011 4.473 4.480 4.438 4.480 350,157 -0.05(-1.10%)
Jul 07, 2011 4.502 4.530 4.480 4.530 246,934 +0.04(+0.95%)
Jul 06, 2011 4.494 4.494 4.466 4.487 209,396 -0.01(-0.32%)
Jul 05, 2011 4.487 4.522 4.480 4.502 306,813 +0.06(+1.44%)
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.