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

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2017 2.743 2.743 2.729 2.743 194,537 -0.03(-1.08%)
Apr 27, 2017 2.773 2.781 2.758 2.773 231,313 -0.01(-0.27%)
Apr 26, 2017 2.766 2.781 2.751 2.781 308,922 +0.03(+1.08%)
Apr 25, 2017 2.736 2.773 2.729 2.751 252,210 +0.04(+1.65%)
Apr 24, 2017 2.714 2.714 2.684 2.706 456,179 +0.02(+0.83%)
Apr 21, 2017 2.676 2.691 2.669 2.684 206,177 +0.00(+0.00%)
Apr 20, 2017 2.684 2.684 2.661 2.684 358,295 +0.04(+1.69%)
Apr 19, 2017 2.661 2.661 2.632 2.639 403,115 +0.00(+0.00%)
Apr 18, 2017 2.639 2.639 2.609 2.639 1,022,826 +0.01(+0.57%)
Apr 17, 2017 2.609 2.632 2.602 2.624 418,718 +0.02(+0.86%)
Apr 13, 2017 2.617 2.624 2.587 2.602 386,899 -0.04(-1.41%)
Apr 12, 2017 2.639 2.647 2.624 2.639 2,700,946 -0.01(-0.56%)
Apr 11, 2017 2.639 2.661 2.624 2.654 4,224,875 +0.01(+0.28%)
Apr 10, 2017 2.617 2.647 2.624 2.647 814,819 +0.03(+1.14%)
Apr 07, 2017 2.624 2.646 2.609 2.617 2,325,497 -0.03(-1.13%)
Apr 06, 2017 2.639 2.647 2.609 2.647 314,284 -0.02(-0.84%)
Apr 05, 2017 2.684 2.706 2.661 2.669 385,404 -0.04(-1.65%)
Apr 04, 2017 2.706 2.714 2.691 2.714 253,387 -0.01(-0.27%)
Apr 03, 2017 2.714 2.721 2.706 2.721 211,042 -0.03(-1.08%)
Mar 31, 2017 2.743 2.758 2.721 2.751 302,798 -0.04(-1.60%)
Mar 30, 2017 2.796 2.803 2.788 2.796 176,269 -0.01(-0.53%)
Mar 29, 2017 2.811 2.818 2.796 2.811 205,922 -0.01(-0.32%)
Mar 28, 2017 2.768 2.820 2.761 2.820 204,750 +0.05(+1.85%)
Mar 27, 2017 2.746 2.776 2.717 2.768 292,284 +0.02(+0.80%)
Mar 24, 2017 2.732 2.754 2.724 2.746 166,049 +0.02(+0.81%)
Mar 23, 2017 2.695 2.732 2.692 2.724 276,072 +0.02(+0.81%)
Mar 22, 2017 2.710 2.717 2.694 2.703 319,221 +0.01(+0.54%)
Mar 21, 2017 2.761 2.761 2.688 2.688 696,404 -0.06(-2.13%)
Mar 20, 2017 2.768 2.768 2.739 2.746 156,475 -0.02(-0.79%)
Mar 17, 2017 2.746 2.776 2.746 2.768 223,901 +0.01(+0.53%)
Mar 16, 2017 2.739 2.761 2.739 2.754 300,030 +0.01(+0.53%)
Mar 15, 2017 2.724 2.746 2.724 2.739 184,839 +0.01(+0.54%)
Mar 14, 2017 2.724 2.732 2.710 2.724 287,698 -0.03(-1.06%)
Mar 13, 2017 2.724 2.776 2.724 2.754 256,277 +0.01(+0.53%)
Mar 10, 2017 2.732 2.739 2.703 2.739 320,025 +0.03(+1.08%)
Mar 09, 2017 2.717 2.724 2.695 2.710 358,980 -0.01(-0.54%)
Mar 08, 2017 2.717 2.732 2.710 2.724 165,151 +0.00(+0.00%)
Mar 07, 2017 2.732 2.732 2.710 2.724 280,879 +0.00(+0.00%)
Mar 06, 2017 2.732 2.739 2.724 2.724 245,832 -0.01(-0.27%)
Mar 03, 2017 2.732 2.739 2.724 2.732 212,445 -0.01(-0.27%)
Mar 02, 2017 2.761 2.761 2.732 2.739 192,908 -0.02(-0.80%)
Mar 01, 2017 2.746 2.761 2.732 2.761 364,374 +0.01(+0.53%)
Feb 28, 2017 2.746 2.746 2.724 2.746 239,532 +0.01(+0.27%)
Feb 27, 2017 2.717 2.739 2.717 2.739 158,858 +0.00(+0.00%)
Feb 24, 2017 2.739 2.739 2.717 2.739 204,125 -0.01(-0.27%)
Feb 23, 2017 2.732 2.746 2.717 2.746 267,407 +0.00(+0.00%)
Feb 22, 2017 2.739 2.746 2.721 2.746 286,462 -0.01(-0.27%)
Feb 21, 2017 2.746 2.754 2.732 2.754 309,581 +0.03(+1.08%)
Feb 17, 2017 2.724 2.724 2.724 0 +0.00(+0.00%)
Feb 16, 2017 2.724 2.724 2.703 2.724 168,421 +0.01(+0.27%)
Feb 15, 2017 2.710 2.724 2.710 2.717 285,135 +0.01(+0.27%)
Feb 14, 2017 2.710 2.717 2.695 2.710 282,447 -0.04(-1.33%)
Feb 13, 2017 2.739 2.746 2.732 2.746 407,873 +0.01(+0.54%)
Feb 10, 2017 2.724 2.732 2.717 2.732 111,016 +0.01(+0.27%)
Feb 09, 2017 2.739 2.732 2.703 2.724 420,317 -0.01(-0.53%)
Feb 08, 2017 2.739 2.739 2.717 2.739 300,300 +0.01(+0.27%)
Feb 07, 2017 2.724 2.754 2.710 2.732 937,645 -0.03(-1.06%)
Feb 06, 2017 2.710 2.768 2.703 2.761 2,777,783 +0.03(+1.07%)
Feb 03, 2017 2.681 2.732 2.681 2.732 713,659 +0.06(+2.19%)
Feb 02, 2017 2.659 2.681 2.659 2.673 245,130 -0.01(-0.27%)
Feb 01, 2017 2.681 2.681 2.666 2.681 237,970 -0.01(-0.54%)
Jan 31, 2017 2.717 2.724 2.681 2.695 392,007 +0.01(+0.55%)
Jan 30, 2017 2.703 2.717 2.644 2.681 1,188,437 -0.04(-1.61%)
Jan 27, 2017 2.732 2.746 2.717 2.724 248,856 +0.01(+0.27%)
Jan 26, 2017 2.717 2.739 2.710 2.717 171,174 +0.03(+1.09%)
Jan 25, 2017 2.659 2.695 2.659 2.688 247,738 +0.01(+0.27%)
Jan 24, 2017 2.666 2.681 2.651 2.681 277,766 -0.04(-1.61%)
Jan 23, 2017 2.703 2.724 2.695 2.724 413,929 +0.02(+0.81%)
Jan 20, 2017 2.688 2.710 2.688 2.703 331,202 +0.01(+0.54%)
Jan 19, 2017 2.673 2.688 2.659 2.688 278,909 +0.04(+1.66%)
Jan 18, 2017 2.644 2.666 2.637 2.644 360,312 -0.03(-1.10%)
Jan 17, 2017 2.688 2.688 2.651 2.673 321,329 -0.04(-1.62%)
Jan 13, 2017 2.717 2.717 2.717 0 +0.01(+0.27%)
Jan 12, 2017 2.717 2.717 2.681 2.710 432,752 -0.01(-0.27%)
Jan 11, 2017 2.703 2.717 2.695 2.717 156,371 +0.04(+1.64%)
Jan 10, 2017 2.666 2.681 2.659 2.673 238,387 +0.00(+0.00%)
Jan 09, 2017 2.681 2.688 2.666 2.673 350,285 -0.03(-1.08%)
Jan 06, 2017 2.681 2.703 2.681 2.703 307,672 -0.01(-0.54%)
Jan 05, 2017 2.688 2.717 2.682 2.717 344,224 +0.02(+0.82%)
Jan 04, 2017 2.659 2.695 2.651 2.695 471,644 +0.05(+1.94%)
Jan 03, 2017 2.615 2.644 2.607 2.644 367,060 +0.01(+0.56%)
Dec 30, 2016 2.629 2.629 2.629 0 +0.04(+1.41%)
Dec 29, 2016 2.585 2.607 2.585 2.593 222,320 -0.05(-1.94%)
Dec 28, 2016 2.666 2.681 2.644 2.644 248,354 -0.04(-1.37%)
Dec 27, 2016 2.681 2.681 2.666 2.681 238,896 -0.01(-0.54%)
Dec 23, 2016 2.695 2.695 2.695 0 +0.01(+0.27%)
Dec 22, 2016 2.695 2.703 2.673 2.688 325,719 -0.03(-1.08%)
Dec 21, 2016 2.717 2.717 2.703 2.717 304,652 +0.00(+0.00%)
Dec 20, 2016 2.710 2.746 2.710 2.717 397,926 -0.04(-1.33%)
Dec 19, 2016 2.739 2.754 2.732 2.754 564,694 -0.01(-0.27%)
Dec 16, 2016 2.768 2.776 2.746 2.761 266,919 +0.01(+0.53%)
Dec 15, 2016 2.732 2.761 2.724 2.746 1,430,494 -0.01(-0.53%)
Dec 14, 2016 2.783 2.812 2.761 2.761 465,201 -0.04(-1.31%)
Dec 13, 2016 2.783 2.798 2.768 2.798 531,350 +0.04(+1.33%)
Dec 12, 2016 2.798 2.798 2.746 2.761 581,299 -0.07(-2.33%)
Dec 09, 2016 2.820 2.834 2.805 2.827 251,933 +0.01(+0.26%)
Dec 08, 2016 2.820 2.827 2.798 2.820 346,697 +0.04(+1.32%)
Dec 07, 2016 2.761 2.790 2.761 2.783 400,555 +0.05(+1.88%)
Dec 06, 2016 2.717 2.743 2.703 2.732 969,413 +0.03(+1.08%)
Dec 05, 2016 2.695 2.710 2.688 2.703 244,741 -0.01(-0.27%)
Dec 02, 2016 2.695 2.710 2.688 2.710 330,111 +0.09(+3.35%)
Dec 01, 2016 2.622 2.637 2.609 2.622 324,006 -0.01(-0.56%)
Nov 30, 2016 2.644 2.644 2.622 2.637 871,063 +0.01(+0.56%)
Nov 29, 2016 2.637 2.637 2.607 2.622 4,389,616 +0.03(+1.13%)
Nov 28, 2016 2.607 2.607 2.585 2.593 574,187 +0.04(+1.72%)
Nov 25, 2016 2.556 2.563 2.534 2.549 413,122 -0.15(-5.43%)
Nov 23, 2016 2.695 2.695 2.695 0 +0.05(+1.94%)
Nov 22, 2016 2.629 2.651 2.629 2.644 271,620 +0.01(+0.28%)
Nov 21, 2016 2.622 2.637 2.615 2.637 216,787 +0.04(+1.69%)
Nov 18, 2016 2.600 2.600 2.578 2.593 239,165 -0.06(-2.21%)
Nov 17, 2016 2.629 2.651 2.622 2.651 233,190 +0.01(+0.56%)
Nov 16, 2016 2.651 2.659 2.622 2.637 1,146,541 +0.10(+3.75%)
Nov 15, 2016 2.519 2.545 2.505 2.541 602,419 -0.03(-1.14%)
Nov 14, 2016 2.541 2.607 2.505 2.571 376,997 +0.05(+2.03%)
Nov 11, 2016 2.483 2.523 2.483 2.519 499,946 +0.08(+3.30%)
Nov 10, 2016 2.446 2.454 2.417 2.439 607,291 +0.03(+1.22%)
Nov 09, 2016 2.395 2.424 2.388 2.410 363,783 -0.01(-0.60%)
Nov 08, 2016 2.417 2.454 2.417 2.424 567,955 -0.02(-0.90%)
Nov 07, 2016 2.424 2.446 2.413 2.446 201,588 +0.04(+1.83%)
Nov 04, 2016 2.395 2.417 2.388 2.402 240,110 +0.01(+0.31%)
Nov 03, 2016 2.410 2.417 2.395 2.395 170,838 -0.01(-0.30%)
Nov 02, 2016 2.417 2.432 2.391 2.402 217,015 -0.04(-1.50%)
Nov 01, 2016 2.439 2.446 2.417 2.439 398,044 -0.01(-0.60%)
Oct 31, 2016 2.439 2.454 2.428 2.454 356,936 +0.05(+2.13%)
Oct 28, 2016 2.395 2.417 2.395 2.402 127,551 -0.01(-0.61%)
Oct 27, 2016 2.395 2.417 2.388 2.417 213,403 +0.03(+1.23%)
Oct 26, 2016 2.373 2.388 2.366 2.388 304,712 +0.00(+0.00%)
Oct 25, 2016 2.373 2.395 2.362 2.388 448,812 +0.01(+0.62%)
Oct 24, 2016 2.380 2.395 2.366 2.373 123,379 -0.01(-0.61%)
Oct 21, 2016 2.388 2.395 2.380 2.388 208,243 -0.01(-0.31%)
Oct 20, 2016 2.388 2.395 2.380 2.395 212,263 +0.03(+1.24%)
Oct 19, 2016 2.351 2.380 2.351 2.366 301,898 +0.01(+0.31%)
Oct 18, 2016 2.336 2.366 2.322 2.358 383,592 +0.02(+0.94%)
Oct 17, 2016 2.329 2.344 2.322 2.336 187,821 -0.01(-0.31%)
Oct 14, 2016 2.344 2.351 2.329 2.344 186,451 +0.00(+0.00%)
Oct 13, 2016 2.344 2.366 2.336 2.344 295,474 -0.01(-0.31%)
Oct 12, 2016 2.380 2.380 2.336 2.351 357,790 -0.05(-2.13%)
Oct 11, 2016 2.424 2.424 2.388 2.402 329,046 -0.04(-1.80%)
Oct 10, 2016 2.446 2.468 2.446 2.446 146,164 +0.01(+0.30%)
Oct 07, 2016 2.439 2.446 2.417 2.439 390,748 -0.01(-0.60%)
Oct 06, 2016 2.424 2.461 2.424 2.454 603,357 +0.00(+0.00%)
Oct 05, 2016 2.454 2.468 2.439 2.454 693,394 +0.01(+0.30%)
Oct 04, 2016 2.461 2.461 2.424 2.446 431,298 +0.00(+0.00%)
Oct 03, 2016 2.424 2.450 2.417 2.446 207,064 -0.01(-0.60%)
Sep 30, 2016 2.424 2.468 2.424 2.461 421,347 +0.01(+0.60%)
Sep 29, 2016 2.490 2.490 2.443 2.446 402,443 -0.04(-1.76%)
Sep 28, 2016 2.527 2.527 2.475 2.490 244,801 -0.01(-0.42%)
Sep 27, 2016 2.536 2.536 2.486 2.501 299,826 -0.06(-2.25%)
Sep 26, 2016 2.544 2.558 2.529 2.558 241,768 -0.01(-0.56%)
Sep 23, 2016 2.587 2.587 2.565 2.572 179,075 -0.09(-3.24%)
Sep 22, 2016 2.644 2.666 2.630 2.659 562,017 +0.05(+1.93%)
Sep 21, 2016 2.558 2.623 2.558 2.608 584,484 +0.17(+7.08%)
Sep 20, 2016 2.450 2.450 2.422 2.436 215,533 +0.04(+1.80%)
Sep 19, 2016 2.407 2.414 2.378 2.393 644,214 -0.01(-0.30%)
Sep 16, 2016 2.407 2.414 2.386 2.400 176,006 +0.01(+0.60%)
Sep 15, 2016 2.371 2.393 2.364 2.386 185,163 +0.00(+0.00%)
Sep 14, 2016 2.400 2.414 2.378 2.386 309,097 -0.04(-1.78%)
Sep 13, 2016 2.457 2.457 2.414 2.429 288,704 -0.08(-3.15%)
Sep 12, 2016 2.486 2.508 2.479 2.508 221,424 +0.00(+0.00%)
Sep 09, 2016 2.515 2.529 2.486 2.508 411,704 +0.01(+0.29%)
Sep 08, 2016 2.515 2.515 2.479 2.501 322,309 -0.01(-0.57%)
Sep 07, 2016 2.536 2.536 2.508 2.515 190,079 -0.01(-0.57%)
Sep 06, 2016 2.544 2.544 2.515 2.529 400,151 +0.00(+0.00%)
Sep 02, 2016 2.515 2.529 2.529 2.529 281,677 +0.00(+0.00%)
Sep 01, 2016 2.508 2.529 2.486 2.529 416,188 +0.04(+1.44%)
Aug 31, 2016 2.472 2.493 2.457 2.493 468,295 +0.07(+2.97%)
Aug 30, 2016 2.422 2.436 2.407 2.422 402,150 +0.03(+1.20%)
Aug 29, 2016 2.378 2.393 2.378 2.393 297,169 +0.01(+0.30%)
Aug 26, 2016 2.393 2.393 2.342 2.386 498,656 -0.01(-0.60%)
Aug 25, 2016 2.386 2.400 2.378 2.400 108,913 +0.01(+0.60%)
Aug 24, 2016 2.400 2.400 2.371 2.386 128,115 +0.01(+0.30%)
Aug 23, 2016 2.400 2.400 2.371 2.378 204,587 -0.01(-0.60%)
Aug 22, 2016 2.371 2.393 2.357 2.393 334,738 +0.01(+0.30%)
Aug 19, 2016 2.371 2.386 2.364 2.386 122,415 +0.01(+0.61%)
Aug 18, 2016 2.378 2.386 2.357 2.371 207,931 -0.01(-0.30%)
Aug 17, 2016 2.357 2.386 2.357 2.378 202,078 +0.05(+2.16%)
Aug 16, 2016 2.314 2.335 2.307 2.328 209,377 +0.01(+0.31%)
Aug 15, 2016 2.328 2.350 2.321 2.321 229,700 -0.01(-0.62%)
Aug 12, 2016 2.314 2.335 2.314 2.335 202,160 -0.01(-0.31%)
Aug 11, 2016 2.357 2.357 2.328 2.342 407,142 +0.01(+0.62%)
Aug 10, 2016 2.342 2.342 2.321 2.328 252,669 -0.04(-1.52%)
Aug 09, 2016 2.350 2.364 2.328 2.364 358,025 +0.01(+0.61%)
Aug 08, 2016 2.342 2.357 2.335 2.350 272,506 +0.03(+1.24%)
Aug 05, 2016 2.292 2.328 2.285 2.321 307,734 +0.04(+1.57%)
Aug 04, 2016 2.278 2.285 2.274 2.285 151,252 +0.02(+0.95%)
Aug 03, 2016 2.256 2.263 2.242 2.263 268,738 -0.04(-1.56%)
Aug 02, 2016 2.292 2.307 2.285 2.299 397,578 -0.06(-2.44%)
Aug 01, 2016 2.335 2.364 2.328 2.357 444,645 +0.06(+2.82%)
Jul 29, 2016 2.299 2.307 2.271 2.292 1,418,830 +0.15(+7.05%)
Jul 28, 2016 2.156 2.156 2.120 2.141 1,010,794 -0.01(-0.67%)
Jul 27, 2016 2.177 2.177 2.141 2.156 327,187 -0.01(-0.66%)
Jul 26, 2016 2.170 2.192 2.156 2.170 358,467 -0.01(-0.33%)
Jul 25, 2016 2.220 2.220 2.170 2.177 447,832 -0.04(-1.94%)
Jul 22, 2016 2.184 2.220 2.184 2.220 186,369 +0.04(+1.64%)
Jul 21, 2016 2.184 2.206 2.170 2.184 380,519 -0.02(-0.98%)
Jul 20, 2016 2.220 2.220 2.199 2.206 200,714 -0.01(-0.65%)
Jul 19, 2016 2.199 2.224 2.192 2.220 675,985 -0.01(-0.64%)
Jul 18, 2016 2.235 2.242 2.220 2.235 354,738 +0.00(+0.00%)
Jul 15, 2016 2.220 2.242 2.213 2.235 413,260 +0.04(+1.63%)
Jul 14, 2016 2.199 2.199 2.184 2.199 719,890 -0.01(-0.65%)
Jul 13, 2016 2.220 2.226 2.199 2.213 665,614 +0.01(+0.65%)
Jul 12, 2016 2.156 2.213 2.156 2.199 1,181,322 +0.10(+4.79%)
Jul 11, 2016 2.069 2.105 2.062 2.098 1,067,492 +0.06(+3.18%)
Jul 08, 2016 2.041 2.041 2.019 2.034 416,506 -0.01(-0.35%)
Jul 07, 2016 2.048 2.055 2.026 2.041 693,691 +0.01(+0.35%)
Jul 06, 2016 2.005 2.069 1.983 2.034 1,205,416 +0.01(+0.71%)
Jul 05, 2016 2.034 2.034 2.005 2.019 418,959 -0.02(-1.06%)
Jul 01, 2016 2.048 2.041 2.041 2.041 438,242 -0.01(-0.35%)
Jun 30, 2016 2.062 2.062 2.041 2.048 586,722 -0.05(-2.40%)
Jun 29, 2016 2.098 2.105 2.077 2.098 640,813 +0.01(+0.34%)
Jun 28, 2016 2.077 2.098 2.069 2.091 1,223,192 +0.02(+1.04%)
Jun 27, 2016 2.120 2.120 2.034 2.069 2,048,283 -0.10(-4.64%)
Jun 24, 2016 2.156 2.192 2.156 2.170 526,175 -0.07(-3.20%)
Jun 23, 2016 2.235 2.256 2.228 2.242 889,411 +0.06(+2.97%)
Jun 22, 2016 2.184 2.199 2.170 2.177 465,282 -0.01(-0.33%)
Jun 21, 2016 2.206 2.206 2.184 2.184 625,990 -0.01(-0.33%)
Jun 20, 2016 2.192 2.199 2.170 2.192 631,496 +0.05(+2.35%)
Jun 17, 2016 2.141 2.166 2.113 2.141 2,221,465 +0.02(+1.02%)
Jun 16, 2016 2.120 2.127 2.091 2.120 574,606 +0.01(+0.68%)
Jun 15, 2016 2.105 2.113 2.091 2.105 698,607 +0.03(+1.38%)
Jun 14, 2016 2.091 2.105 2.062 2.077 1,033,347 -0.02(-1.03%)
Jun 13, 2016 2.120 2.134 2.098 2.098 454,026 -0.04(-1.68%)
Jun 10, 2016 2.156 2.156 2.120 2.134 275,016 -0.06(-2.62%)
Jun 09, 2016 2.192 2.192 2.170 2.192 582,287 -0.06(-2.56%)
Jun 08, 2016 2.256 2.256 2.228 2.249 371,025 +0.00(+0.00%)
Jun 07, 2016 2.242 2.271 2.235 2.249 607,489 +0.04(+1.62%)
Jun 06, 2016 2.220 2.220 2.199 2.213 203,008 +0.00(+0.00%)
Jun 03, 2016 2.213 2.213 2.184 2.213 429,871 +0.02(+0.98%)
Jun 02, 2016 2.199 2.199 2.184 2.192 382,495 -0.04(-1.93%)
Jun 01, 2016 2.242 2.249 2.220 2.235 420,894 +0.01(+0.32%)
May 31, 2016 2.249 2.263 2.228 2.228 853,218 -0.01(-0.32%)
May 27, 2016 2.220 2.235 2.235 2.235 604,131 +0.01(+0.65%)
May 26, 2016 2.213 2.228 2.213 2.220 5,016,821 +0.00(+0.00%)
May 25, 2016 2.213 2.228 2.206 2.220 1,253,143 -0.01(-0.64%)
May 24, 2016 2.206 2.242 2.192 2.235 600,749 +0.04(+1.63%)
May 23, 2016 2.206 2.213 2.177 2.199 585,685 +0.00(+0.00%)
May 20, 2016 2.213 2.220 2.199 2.199 232,290 +0.01(+0.33%)
May 19, 2016 2.177 2.192 2.156 2.192 415,539 +0.01(+0.33%)
May 18, 2016 2.177 2.220 2.177 2.184 1,346,152 +0.04(+2.01%)
May 17, 2016 2.148 2.163 2.141 2.141 1,030,388 -0.02(-1.00%)
May 16, 2016 2.141 2.170 2.127 2.163 325,969 +0.02(+1.01%)
May 13, 2016 2.156 2.170 2.134 2.141 429,342 -0.04(-1.97%)
May 12, 2016 2.177 2.192 2.163 2.184 298,071 +0.01(+0.66%)
May 11, 2016 2.177 2.177 2.138 2.170 671,164 -0.04(-1.63%)
May 10, 2016 2.163 2.206 2.156 2.206 715,261 +0.09(+4.42%)
May 09, 2016 2.134 2.141 2.113 2.113 339,012 -0.01(-0.34%)
May 06, 2016 2.120 2.134 2.113 2.120 205,031 -0.01(-0.34%)
May 05, 2016 2.120 2.141 2.113 2.127 328,161 +0.01(+0.34%)
May 04, 2016 2.120 2.134 2.105 2.120 462,374 -0.02(-1.01%)
May 03, 2016 2.148 2.156 2.127 2.141 456,590 -0.04(-1.65%)
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.