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 (%)
May 31, 2018 2.670 2.677 2.632 2.670 974,203 -0.02(-0.85%)
May 30, 2018 2.685 2.693 2.670 2.693 620,305 +0.02(+0.85%)
May 29, 2018 2.670 2.681 2.655 2.670 487,869 -0.02(-0.85%)
May 25, 2018 2.693 2.693 2.693 0 -0.02(-0.84%)
May 24, 2018 2.723 2.731 2.700 2.715 262,258 -0.05(-1.65%)
May 23, 2018 2.746 2.761 2.738 2.761 281,233 -0.01(-0.27%)
May 22, 2018 2.776 2.792 2.761 2.769 581,882 -0.01(-0.27%)
May 21, 2018 2.776 2.776 2.753 2.776 308,287 +0.00(+0.00%)
May 18, 2018 2.792 2.799 2.776 2.776 292,773 -0.02(-0.82%)
May 17, 2018 2.799 2.807 2.784 2.799 272,335 +0.00(+0.00%)
May 16, 2018 2.807 2.807 2.784 2.799 212,357 -0.01(-0.27%)
May 15, 2018 2.799 2.814 2.792 2.807 344,331 +0.00(+0.00%)
May 14, 2018 2.776 2.814 2.776 2.807 268,921 +0.03(+1.10%)
May 11, 2018 2.776 2.799 2.776 2.776 270,846 +0.00(+0.00%)
May 10, 2018 2.761 2.776 2.753 2.776 244,065 +0.02(+0.55%)
May 09, 2018 2.746 2.761 2.738 2.761 150,184 -0.01(-0.27%)
May 08, 2018 2.761 2.776 2.753 2.769 253,344 +0.01(+0.28%)
May 07, 2018 2.753 2.761 2.738 2.761 276,103 +0.01(+0.28%)
May 04, 2018 2.708 2.753 2.708 2.753 266,074 +0.02(+0.84%)
May 03, 2018 2.746 2.746 2.708 2.731 262,729 -0.01(-0.28%)
May 02, 2018 2.738 2.746 2.723 2.738 229,907 +0.02(+0.56%)
May 01, 2018 2.746 2.746 2.708 2.723 237,216 -0.05(-1.65%)
Apr 30, 2018 2.776 2.784 2.753 2.769 621,227 -0.01(-0.27%)
Apr 27, 2018 2.769 2.776 2.761 2.776 166,607 -0.01(-0.27%)
Apr 26, 2018 2.792 2.792 2.769 2.784 389,743 +0.00(+0.00%)
Apr 25, 2018 2.784 2.799 2.769 2.784 169,944 +0.01(+0.27%)
Apr 24, 2018 2.784 2.803 2.769 2.776 373,454 +0.00(+0.00%)
Apr 23, 2018 2.784 2.795 2.761 2.776 541,923 +0.01(+0.27%)
Apr 20, 2018 2.776 2.776 2.761 2.769 165,215 -0.02(-0.55%)
Apr 19, 2018 2.776 2.784 2.753 2.784 377,283 +0.01(+0.27%)
Apr 18, 2018 2.769 2.784 2.757 2.776 338,739 +0.01(+0.27%)
Apr 17, 2018 2.776 2.799 2.761 2.769 1,443,642 -0.01(-0.27%)
Apr 16, 2018 2.792 2.792 2.757 2.776 252,459 -0.01(-0.27%)
Apr 13, 2018 2.792 2.792 2.769 2.784 371,511 -0.01(-0.27%)
Apr 12, 2018 2.784 2.799 2.776 2.792 402,152 +0.01(+0.27%)
Apr 11, 2018 2.776 2.784 2.765 2.784 374,187 +0.01(+0.27%)
Apr 10, 2018 2.753 2.784 2.753 2.776 458,641 +0.02(+0.55%)
Apr 09, 2018 2.746 2.769 2.731 2.761 406,854 +0.06(+2.25%)
Apr 06, 2018 2.731 2.734 2.685 2.700 316,789 -0.04(-1.39%)
Apr 05, 2018 2.738 2.761 2.731 2.738 433,747 +0.00(+0.00%)
Apr 04, 2018 2.708 2.746 2.700 2.738 541,142 -0.02(-0.83%)
Apr 03, 2018 2.731 2.769 2.731 2.761 848,721 +0.02(+0.83%)
Apr 02, 2018 2.753 2.769 2.708 2.738 202,409 -0.08(-2.70%)
Mar 29, 2018 2.814 2.814 2.814 0 +0.02(+0.82%)
Mar 28, 2018 2.784 2.807 2.761 2.792 376,930 +0.06(+2.18%)
Mar 27, 2018 2.747 2.780 2.702 2.732 441,844 -0.01(-0.54%)
Mar 26, 2018 2.710 2.747 2.695 2.747 507,644 +0.05(+1.94%)
Mar 23, 2018 2.739 2.747 2.680 2.695 496,703 -0.01(-0.28%)
Mar 22, 2018 2.724 2.724 2.680 2.702 336,439 -0.03(-1.09%)
Mar 21, 2018 2.724 2.763 2.717 2.732 499,721 -0.01(-0.27%)
Mar 20, 2018 2.724 2.739 2.724 2.739 242,209 +0.02(+0.82%)
Mar 19, 2018 2.739 2.739 2.687 2.717 481,356 -0.04(-1.35%)
Mar 16, 2018 2.747 2.769 2.747 2.754 164,117 -0.01(-0.27%)
Mar 15, 2018 2.762 2.769 2.732 2.762 264,691 +0.00(+0.00%)
Mar 14, 2018 2.792 2.792 2.747 2.762 198,266 +0.01(+0.27%)
Mar 13, 2018 2.769 2.784 2.739 2.754 477,081 -0.04(-1.60%)
Mar 12, 2018 2.799 2.807 2.784 2.799 594,093 +0.01(+0.54%)
Mar 09, 2018 2.747 2.780 2.739 2.784 230,418 +0.00(+0.00%)
Mar 08, 2018 2.762 2.784 2.754 2.784 322,325 +0.01(+0.54%)
Mar 07, 2018 2.784 2.769 327,673 -0.02(-0.80%)
Mar 06, 2018 2.784 2.814 2.784 2.792 404,932 +0.00(+0.00%)
Mar 05, 2018 2.747 2.810 2.739 2.792 355,957 +0.01(+0.27%)
Mar 02, 2018 2.739 2.784 2.717 2.784 371,771 +0.06(+2.19%)
Mar 01, 2018 2.739 2.754 2.702 2.724 278,524 -0.04(-1.62%)
Feb 28, 2018 2.814 2.814 2.762 2.769 273,646 -0.04(-1.33%)
Feb 27, 2018 2.829 2.845 2.799 2.807 582,622 -0.04(-1.57%)
Feb 26, 2018 2.836 2.851 2.807 2.851 786,236 +0.02(+0.79%)
Feb 23, 2018 2.792 2.829 2.784 2.829 264,015 +0.05(+1.88%)
Feb 22, 2018 2.777 2.803 2.769 2.777 359,034 +0.01(+0.27%)
Feb 21, 2018 2.792 2.807 2.754 2.769 723,929 -0.05(-1.85%)
Feb 20, 2018 2.814 2.829 2.807 2.821 231,995 -0.01(-0.26%)
Feb 16, 2018 2.829 2.829 2.829 0 +0.05(+1.88%)
Feb 15, 2018 2.777 2.788 2.762 2.777 319,475 +0.01(+0.54%)
Feb 14, 2018 2.702 2.762 2.695 2.762 435,436 +0.04(+1.65%)
Feb 13, 2018 2.702 2.724 2.695 2.717 258,747 -0.04(-1.35%)
Feb 12, 2018 2.732 2.754 2.710 2.754 395,728 +0.04(+1.65%)
Feb 09, 2018 2.710 2.724 2.642 2.710 547,129 +0.03(+1.11%)
Feb 08, 2018 2.747 2.754 2.657 2.680 728,874 -0.08(-2.97%)
Feb 07, 2018 2.777 2.777 2.739 2.762 450,335 -0.04(-1.33%)
Feb 06, 2018 2.724 2.799 2.724 2.799 763,053 +0.09(+3.31%)
Feb 05, 2018 2.784 2.695 2.710 1,219,319 -0.08(-2.94%)
Feb 02, 2018 2.836 2.844 2.784 2.792 697,483 -0.09(-3.11%)
Feb 01, 2018 2.866 2.881 2.844 2.881 424,114 -0.02(-0.77%)
Jan 31, 2018 2.836 2.941 2.807 2.904 1,566,921 +0.01(+0.52%)
Jan 30, 2018 2.874 2.889 2.859 2.889 200,569 +0.01(+0.26%)
Jan 29, 2018 2.896 2.896 2.881 2.881 378,675 -0.04(-1.28%)
Jan 26, 2018 2.904 2.919 2.889 2.919 319,610 +0.01(+0.26%)
Jan 25, 2018 2.919 2.919 2.896 2.911 307,789 -0.01(-0.51%)
Jan 24, 2018 2.933 2.933 2.911 2.926 371,537 -0.02(-0.76%)
Jan 23, 2018 2.926 2.948 2.926 2.948 166,045 +0.01(+0.51%)
Jan 22, 2018 2.896 2.933 2.896 2.933 489,882 +0.01(+0.51%)
Jan 19, 2018 2.911 2.919 2.896 2.919 760,337 +0.01(+0.51%)
Jan 18, 2018 2.919 2.926 2.896 2.904 450,966 -0.07(-2.51%)
Jan 17, 2018 2.971 2.978 2.933 2.978 261,655 +0.01(+0.25%)
Jan 16, 2018 2.986 2.986 2.956 2.971 414,657 +0.03(+1.02%)
Jan 12, 2018 2.941 2.941 2.941 0 +0.01(+0.51%)
Jan 11, 2018 2.919 2.933 2.904 2.926 388,673 +0.02(+0.77%)
Jan 10, 2018 2.874 2.926 2.866 2.904 685,843 +0.04(+1.57%)
Jan 09, 2018 2.851 2.881 2.836 2.859 1,146,753 -0.02(-0.78%)
Jan 08, 2018 2.848 2.881 2.844 2.881 715,087 +0.04(+1.31%)
Jan 05, 2018 2.836 2.844 2.821 2.844 472,315 +0.02(+0.79%)
Jan 04, 2018 2.836 2.941 2.807 2.821 2,185,133 +0.06(+2.16%)
Jan 03, 2018 2.747 2.765 2.747 2.762 245,901 +0.03(+1.09%)
Jan 02, 2018 2.732 2.732 2.702 2.732 318,025 +0.01(+0.55%)
Dec 29, 2017 2.717 2.717 2.717 0 -0.01(-0.55%)
Dec 28, 2017 2.739 2.739 2.702 2.732 279,559 -0.01(-0.27%)
Dec 27, 2017 2.732 2.739 2.717 2.739 202,224 +0.01(+0.27%)
Dec 26, 2017 2.739 2.747 2.724 2.732 126,308 -0.03(-1.08%)
Dec 22, 2017 2.762 2.807 2.732 2.762 479,110 +0.00(+0.00%)
Dec 21, 2017 2.747 2.762 2.732 2.762 233,112 -0.01(-0.27%)
Dec 20, 2017 2.754 2.784 2.747 2.769 295,899 +0.05(+1.92%)
Dec 19, 2017 2.739 2.739 2.702 2.717 259,715 -0.04(-1.35%)
Dec 18, 2017 2.754 2.762 2.747 2.754 403,339 +0.06(+2.22%)
Dec 15, 2017 2.702 2.702 2.687 2.695 163,235 +0.00(+0.00%)
Dec 14, 2017 2.724 2.724 2.695 2.695 434,646 -0.05(-1.90%)
Dec 13, 2017 2.754 2.762 2.747 2.747 149,612 +0.00(+0.00%)
Dec 12, 2017 2.717 2.747 2.717 2.747 222,121 +0.05(+1.94%)
Dec 11, 2017 2.702 2.702 2.680 2.695 251,335 -0.01(-0.28%)
Dec 08, 2017 2.672 2.702 2.665 2.702 332,832 +0.01(+0.56%)
Dec 07, 2017 2.680 2.695 2.672 2.687 170,008 -0.01(-0.28%)
Dec 06, 2017 2.702 2.702 2.680 2.695 192,029 -0.01(-0.55%)
Dec 05, 2017 2.717 2.724 2.702 2.710 228,891 +0.01(+0.28%)
Dec 04, 2017 2.710 2.717 2.680 2.702 479,240 +0.00(+0.00%)
Dec 01, 2017 2.695 2.702 2.672 2.702 229,644 -0.01(-0.55%)
Nov 30, 2017 2.739 2.754 2.710 2.717 401,091 -0.01(-0.27%)
Nov 29, 2017 2.717 2.732 2.710 2.724 329,021 +0.02(+0.83%)
Nov 28, 2017 2.687 2.702 2.672 2.702 414,137 +0.00(+0.00%)
Nov 27, 2017 2.702 2.706 2.680 2.702 178,296 +0.00(+0.00%)
Nov 24, 2017 2.702 2.702 2.687 2.702 127,970 +0.03(+1.12%)
Nov 22, 2017 2.650 2.687 2.650 2.672 304,603 +0.02(+0.85%)
Nov 21, 2017 2.635 2.657 2.635 2.650 236,937 +0.01(+0.57%)
Nov 20, 2017 2.635 2.635 2.612 2.635 205,524 +0.01(+0.28%)
Nov 17, 2017 2.620 2.631 2.612 2.627 213,262 -0.02(-0.84%)
Nov 16, 2017 2.627 2.650 2.627 2.650 240,047 +0.03(+1.14%)
Nov 15, 2017 2.598 2.620 2.583 2.620 218,306 +0.00(+0.00%)
Nov 14, 2017 2.627 2.642 2.605 2.620 199,126 -0.05(-1.96%)
Nov 13, 2017 2.657 2.672 2.639 2.672 175,976 +0.00(+0.00%)
Nov 10, 2017 2.665 2.672 2.657 2.672 160,964 -0.01(-0.56%)
Nov 09, 2017 2.710 2.710 2.657 2.687 138,306 -0.01(-0.55%)
Nov 08, 2017 2.695 2.710 2.695 2.702 204,736 +0.00(+0.00%)
Nov 07, 2017 2.717 2.717 2.695 2.702 194,946 -0.01(-0.28%)
Nov 06, 2017 2.717 2.717 2.687 2.710 145,043 -0.03(-1.09%)
Nov 03, 2017 2.717 2.739 2.710 2.739 195,836 -0.01(-0.27%)
Nov 02, 2017 2.739 2.747 2.710 2.747 346,800 +0.00(+0.00%)
Nov 01, 2017 2.747 2.747 2.724 2.747 178,649 +0.01(+0.27%)
Oct 31, 2017 2.739 2.739 2.710 2.739 127,395 -0.01(-0.27%)
Oct 30, 2017 2.762 2.762 2.732 2.747 174,844 +0.00(+0.00%)
Oct 27, 2017 2.762 2.762 2.739 2.747 184,363 +0.02(+0.82%)
Oct 26, 2017 2.724 2.724 2.710 2.724 196,061 +0.01(+0.55%)
Oct 25, 2017 2.702 2.717 2.695 2.710 178,398 +0.01(+0.55%)
Oct 24, 2017 2.695 2.695 2.672 2.695 196,499 +0.04(+1.40%)
Oct 23, 2017 2.672 2.672 2.642 2.657 402,749 -0.01(-0.56%)
Oct 20, 2017 2.657 2.672 2.650 2.672 262,317 +0.01(+0.28%)
Oct 19, 2017 2.657 2.665 2.642 2.665 412,607 -0.01(-0.28%)
Oct 18, 2017 2.657 2.672 2.650 2.672 224,515 -0.01(-0.28%)
Oct 17, 2017 2.680 2.687 2.657 2.680 456,076 -0.03(-1.10%)
Oct 16, 2017 2.680 2.710 2.680 2.710 151,042 +0.04(+1.68%)
Oct 13, 2017 2.650 2.665 2.642 2.665 82,687 +0.01(+0.56%)
Oct 12, 2017 2.665 2.665 2.635 2.650 333,293 +0.00(+0.00%)
Oct 11, 2017 2.650 2.661 2.635 2.650 231,889 -0.01(-0.28%)
Oct 10, 2017 2.627 2.657 2.620 2.657 260,637 +0.02(+0.85%)
Oct 09, 2017 2.635 2.642 2.627 2.635 106,040 -0.01(-0.28%)
Oct 06, 2017 2.635 2.642 2.620 2.642 260,679 +0.01(+0.57%)
Oct 05, 2017 2.635 2.635 2.612 2.627 156,215 -0.01(-0.28%)
Oct 04, 2017 2.650 2.650 2.620 2.635 150,712 -0.01(-0.28%)
Oct 03, 2017 2.620 2.642 2.605 2.642 390,115 +0.00(+0.00%)
Oct 02, 2017 2.642 2.642 2.620 2.642 185,603 -0.01(-0.28%)
Sep 29, 2017 2.642 2.650 2.620 2.650 221,638 +0.00(+0.00%)
Sep 28, 2017 2.635 2.650 2.627 2.650 189,672 +0.03(+1.04%)
Sep 27, 2017 2.644 2.644 2.608 2.623 257,143 -0.01(-0.28%)
Sep 26, 2017 2.615 2.630 2.601 2.630 285,506 +0.02(+0.84%)
Sep 25, 2017 2.608 2.615 2.593 2.608 393,834 -0.01(-0.28%)
Sep 22, 2017 2.601 2.615 2.601 2.615 246,826 +0.02(+0.85%)
Sep 21, 2017 2.586 2.601 2.586 2.593 148,051 +0.01(+0.57%)
Sep 20, 2017 2.571 2.586 2.564 2.579 222,573 +0.01(+0.29%)
Sep 19, 2017 2.564 2.579 2.564 2.571 246,491 +0.02(+0.86%)
Sep 18, 2017 2.549 2.564 2.542 2.549 340,132 +0.00(+0.00%)
Sep 15, 2017 2.527 2.549 2.527 2.549 226,282 +0.02(+0.87%)
Sep 14, 2017 2.527 2.527 2.513 2.527 294,477 -0.01(-0.58%)
Sep 13, 2017 2.549 2.564 2.535 2.542 501,349 +0.02(+0.87%)
Sep 12, 2017 2.535 2.549 2.520 2.520 497,135 -0.01(-0.29%)
Sep 11, 2017 2.520 2.538 2.516 2.527 461,848 +0.01(+0.29%)
Sep 08, 2017 2.513 2.520 2.498 2.520 340,357 +0.03(+1.18%)
Sep 07, 2017 2.498 2.505 2.476 2.491 398,464 -0.03(-1.16%)
Sep 06, 2017 2.505 2.520 2.498 2.520 265,610 +0.02(+0.88%)
Sep 05, 2017 2.498 2.513 2.491 2.498 379,738 -0.01(-0.29%)
Sep 01, 2017 2.491 2.513 2.491 2.505 177,707 +0.01(+0.29%)
Aug 31, 2017 2.505 2.505 2.487 2.498 431,575 +0.01(+0.59%)
Aug 30, 2017 2.491 2.491 2.469 2.483 353,724 -0.03(-1.17%)
Aug 29, 2017 2.505 2.513 2.498 2.513 303,431 +0.01(+0.29%)
Aug 28, 2017 2.513 2.527 2.494 2.505 253,718 -0.01(-0.29%)
Aug 25, 2017 2.513 2.527 2.505 2.513 297,387 +0.01(+0.29%)
Aug 24, 2017 2.505 2.513 2.505 2.505 148,317 +0.00(+0.00%)
Aug 23, 2017 2.505 2.516 2.498 2.505 247,366 -0.01(-0.58%)
Aug 22, 2017 2.513 2.520 2.498 2.520 346,003 +0.01(+0.29%)
Aug 21, 2017 2.513 2.513 2.498 2.513 316,074 -0.02(-0.87%)
Aug 18, 2017 2.520 2.542 2.513 2.535 250,768 +0.02(+0.87%)
Aug 17, 2017 2.549 2.549 2.505 2.513 315,472 -0.03(-1.15%)
Aug 16, 2017 2.542 2.549 2.535 2.542 250,331 +0.01(+0.29%)
Aug 15, 2017 2.527 2.538 2.505 2.535 718,914 +0.01(+0.58%)
Aug 14, 2017 2.520 2.542 2.513 2.520 701,298 +0.01(+0.29%)
Aug 11, 2017 2.491 2.513 2.491 2.513 435,887 +0.02(+0.88%)
Aug 10, 2017 2.557 2.557 2.483 2.491 549,143 -0.09(-3.41%)
Aug 09, 2017 2.586 2.586 2.571 2.579 238,374 -0.01(-0.56%)
Aug 08, 2017 2.586 2.593 2.575 2.593 251,413 +0.01(+0.28%)
Aug 07, 2017 2.593 2.601 2.571 2.586 731,224 +0.00(+0.00%)
Aug 04, 2017 2.586 2.597 2.579 2.586 187,826 +0.01(+0.28%)
Aug 03, 2017 2.579 2.601 2.579 2.579 183,294 -0.01(-0.56%)
Aug 02, 2017 2.579 2.593 2.579 2.593 241,400 -0.01(-0.56%)
Aug 01, 2017 2.623 2.626 2.608 2.608 195,636 -0.01(-0.28%)
Jul 31, 2017 2.601 2.623 2.593 2.615 401,962 +0.00(+0.00%)
Jul 28, 2017 2.608 2.630 2.608 2.615 327,294 +0.00(+0.00%)
Jul 27, 2017 2.623 2.623 2.593 2.615 201,165 +0.01(+0.28%)
Jul 26, 2017 2.623 2.630 2.601 2.608 493,352 -0.01(-0.28%)
Jul 25, 2017 2.615 2.623 2.601 2.615 443,241 +0.00(+0.00%)
Jul 24, 2017 2.601 2.623 2.586 2.615 218,141 +0.00(+0.00%)
Jul 21, 2017 2.601 2.623 2.593 2.615 497,884 -0.01(-0.28%)
Jul 20, 2017 2.608 2.630 2.601 2.623 313,048 +0.01(+0.28%)
Jul 19, 2017 2.615 2.630 2.602 2.615 233,117 +0.01(+0.28%)
Jul 18, 2017 2.608 2.623 2.593 2.608 572,085 +0.01(+0.28%)
Jul 17, 2017 2.623 2.623 2.593 2.601 647,339 -0.01(-0.56%)
Jul 14, 2017 2.615 2.637 2.608 2.615 430,129 -0.01(-0.28%)
Jul 13, 2017 2.615 2.623 2.601 2.623 375,480 -0.01(-0.56%)
Jul 12, 2017 2.637 2.652 2.623 2.637 440,639 +0.00(+0.00%)
Jul 11, 2017 2.644 2.652 2.630 2.637 244,447 -0.01(-0.55%)
Jul 10, 2017 2.659 2.666 2.637 2.652 373,395 -0.02(-0.82%)
Jul 07, 2017 2.688 2.688 2.666 2.674 204,787 -0.01(-0.27%)
Jul 06, 2017 2.703 2.703 2.681 2.681 310,659 -0.04(-1.35%)
Jul 05, 2017 2.710 2.721 2.703 2.718 389,530 +0.01(+0.54%)
Jul 03, 2017 2.681 2.725 2.681 2.703 480,255 +0.01(+0.54%)
Jun 30, 2017 2.703 2.703 2.666 2.688 409,440 +0.01(+0.27%)
Jun 29, 2017 2.703 2.703 2.666 2.681 414,760 -0.01(-0.54%)
Jun 28, 2017 2.666 2.703 2.666 2.696 577,153 +0.10(+3.66%)
Jun 27, 2017 2.608 2.612 2.593 2.601 402,868 -0.01(-0.56%)
Jun 26, 2017 2.608 2.615 2.601 2.615 206,606 -0.01(-0.56%)
Jun 23, 2017 2.637 2.637 2.615 2.630 250,081 +0.00(+0.00%)
Jun 22, 2017 2.623 2.630 2.608 2.630 184,302 +0.03(+1.13%)
Jun 21, 2017 2.608 2.608 2.590 2.601 586,231 -0.02(-0.84%)
Jun 20, 2017 2.630 2.644 2.615 2.623 236,045 -0.01(-0.28%)
Jun 19, 2017 2.630 2.644 2.615 2.630 369,288 -0.01(-0.55%)
Jun 16, 2017 2.630 2.644 2.623 2.644 228,890 +0.01(+0.56%)
Jun 15, 2017 2.623 2.633 2.608 2.630 249,140 -0.07(-2.45%)
Jun 14, 2017 2.703 2.703 2.674 2.696 220,668 -0.01(-0.27%)
Jun 13, 2017 2.696 2.710 2.674 2.703 257,536 +0.03(+1.10%)
Jun 12, 2017 2.688 2.688 2.659 2.674 259,073 +0.01(+0.27%)
Jun 09, 2017 2.674 2.681 2.652 2.666 343,164 +0.01(+0.28%)
Jun 08, 2017 2.659 2.674 2.652 2.659 512,078 +0.01(+0.28%)
Jun 07, 2017 2.644 2.659 2.637 2.652 332,027 +0.01(+0.56%)
Jun 06, 2017 2.630 2.637 2.615 2.637 472,946 +0.01(+0.28%)
Jun 05, 2017 2.615 2.631 2.601 2.630 552,075 -0.02(-0.83%)
Jun 02, 2017 2.637 2.659 2.623 2.652 835,279 +0.07(+2.84%)
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.