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 )

12.87 +0.16 (+1.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 8.840 8.860 8.780 8.790 1,674,474 -0.08(-0.90%)
Apr 29, 2015 8.890 8.910 8.815 8.870 1,555,990 -0.08(-0.89%)
Apr 28, 2015 8.920 8.960 8.860 8.950 1,774,768 +0.08(+0.90%)
Apr 27, 2015 8.860 8.930 8.840 8.870 1,469,963 +0.07(+0.80%)
Apr 24, 2015 8.830 8.855 8.780 8.800 1,088,360 +0.04(+0.46%)
Apr 23, 2015 8.710 8.780 8.680 8.760 1,498,661 -0.03(-0.34%)
Apr 22, 2015 8.780 8.840 8.750 8.790 1,684,848 +0.29(+3.41%)
Apr 21, 2015 8.500 8.540 8.480 8.500 2,282,669 +0.17(+2.04%)
Apr 20, 2015 8.340 8.402 8.330 8.330 3,421,978 -0.01(-0.12%)
Apr 17, 2015 8.240 8.370 8.240 8.340 2,135,485 +0.08(+0.97%)
Apr 16, 2015 8.250 8.315 8.190 8.260 2,383,765 +0.25(+3.12%)
Apr 15, 2015 8.000 8.040 7.970 8.010 1,799,774 +0.00(+0.00%)
Apr 14, 2015 7.990 8.020 7.980 8.010 1,285,828 +0.08(+1.01%)
Apr 13, 2015 7.950 7.970 7.920 7.930 1,646,808 +0.01(+0.13%)
Apr 10, 2015 7.940 7.950 7.875 7.920 858,841 +0.04(+0.51%)
Apr 09, 2015 7.900 7.900 7.830 7.880 1,715,126 -0.06(-0.76%)
Apr 08, 2015 7.960 7.990 7.930 7.940 1,731,519 +0.05(+0.63%)
Apr 07, 2015 7.890 7.960 7.880 7.890 2,993,997 +0.01(+0.13%)
Apr 06, 2015 7.840 7.940 7.830 7.880 3,681,700 -0.05(-0.63%)
Apr 02, 2015 7.900 7.930 7.930 7.930 2,367,200 +0.14(+1.80%)
Apr 01, 2015 7.770 7.800 7.740 7.790 1,191,428 +0.05(+0.65%)
Mar 31, 2015 7.750 7.760 7.700 7.740 2,931,724 -0.17(-2.15%)
Mar 30, 2015 7.920 7.950 7.910 7.910 2,608,511 -0.02(-0.25%)
Mar 27, 2015 7.900 7.940 7.860 7.930 3,041,637 +0.06(+0.76%)
Mar 26, 2015 7.900 7.950 7.840 7.870 4,011,037 -0.23(-2.84%)
Mar 25, 2015 8.150 8.170 8.090 8.100 1,354,033 -0.04(-0.49%)
Mar 24, 2015 8.140 8.190 8.110 8.140 1,138,109 -0.06(-0.73%)
Mar 23, 2015 8.190 8.240 8.190 8.200 1,078,528 -0.02(-0.24%)
Mar 20, 2015 8.140 8.240 8.120 8.220 1,310,297 +0.18(+2.24%)
Mar 19, 2015 8.060 8.060 8.000 8.040 1,644,754 -0.16(-1.95%)
Mar 18, 2015 8.080 8.240 8.060 8.200 1,238,319 +0.14(+1.74%)
Mar 17, 2015 8.030 8.080 7.990 8.060 1,552,484 -0.05(-0.62%)
Mar 16, 2015 8.090 8.180 8.080 8.110 1,965,614 +0.16(+2.01%)
Mar 13, 2015 7.910 7.960 7.890 7.950 2,032,760 -0.01(-0.13%)
Mar 12, 2015 7.900 7.960 7.900 7.960 1,126,469 +0.19(+2.45%)
Mar 11, 2015 7.750 7.810 7.740 7.770 1,424,311 +0.03(+0.39%)
Mar 10, 2015 7.770 7.790 7.730 7.740 2,603,497 -0.24(-3.01%)
Mar 09, 2015 7.960 8.010 7.930 7.980 1,875,317 +0.00(+0.00%)
Mar 06, 2015 7.990 8.050 7.960 7.980 1,387,448 +0.05(+0.63%)
Mar 05, 2015 7.900 7.960 7.900 7.930 1,288,425 +0.09(+1.15%)
Mar 04, 2015 7.850 7.870 7.780 7.840 1,993,104 -0.10(-1.26%)
Mar 03, 2015 7.930 7.980 7.910 7.940 1,738,211 -0.07(-0.87%)
Mar 02, 2015 7.970 8.040 7.960 8.010 1,891,271 -0.03(-0.37%)
Feb 27, 2015 8.030 8.080 8.020 8.040 2,630,611 +0.02(+0.25%)
Feb 26, 2015 7.950 8.120 7.940 8.020 6,384,778 +0.17(+2.17%)
Feb 25, 2015 7.800 7.880 7.775 7.850 3,600,711 +0.00(+0.00%)
Feb 24, 2015 7.770 7.870 7.770 7.850 1,220,353 +0.05(+0.64%)
Feb 23, 2015 7.800 7.810 7.770 7.800 1,362,924 -0.15(-1.89%)
Feb 20, 2015 7.880 7.960 7.850 7.950 1,875,103 +0.01(+0.13%)
Feb 19, 2015 7.920 7.980 7.890 7.940 3,095,782 +0.20(+2.58%)
Feb 18, 2015 7.700 7.760 7.700 7.740 2,656,862 +0.19(+2.52%)
Feb 17, 2015 7.500 7.570 7.490 7.550 1,670,469 +0.15(+2.03%)
Feb 13, 2015 7.320 7.400 7.400 7.400 4,219,800 +0.19(+2.64%)
Feb 12, 2015 7.150 7.210 7.150 7.210 2,389,020 +0.08(+1.12%)
Feb 11, 2015 7.090 7.140 7.060 7.130 2,197,158 +0.04(+0.56%)
Feb 10, 2015 7.080 7.120 7.040 7.090 1,526,110 +0.04(+0.57%)
Feb 09, 2015 7.080 7.100 7.030 7.050 2,077,230 -0.03(-0.42%)
Feb 06, 2015 7.070 7.150 7.060 7.080 3,526,138 +0.04(+0.57%)
Feb 05, 2015 6.980 7.065 6.980 7.040 4,029,837 +0.09(+1.29%)
Feb 04, 2015 6.890 7.020 6.870 6.950 4,828,252 +0.13(+1.91%)
Feb 03, 2015 6.750 6.840 6.740 6.820 3,553,227 -0.01(-0.15%)
Feb 02, 2015 6.770 6.860 6.750 6.830 4,312,470 +0.09(+1.34%)
Jan 30, 2015 6.790 6.830 6.740 6.740 1,816,780 -0.12(-1.75%)
Jan 29, 2015 6.840 6.870 6.790 6.860 4,253,459 +0.02(+0.29%)
Jan 28, 2015 7.000 7.000 6.840 6.840 3,466,039 -0.26(-3.66%)
Jan 27, 2015 7.050 7.150 7.050 7.100 2,076,297 +0.12(+1.72%)
Jan 26, 2015 6.940 7.020 6.890 6.980 2,672,847 +0.01(+0.14%)
Jan 23, 2015 6.980 6.990 6.930 6.970 3,009,794 -0.05(-0.71%)
Jan 22, 2015 6.940 7.040 6.890 7.020 3,259,076 +0.07(+1.01%)
Jan 21, 2015 6.910 6.980 6.850 6.950 4,871,176 +0.02(+0.29%)
Jan 20, 2015 6.980 7.010 6.910 6.930 2,664,869 -0.06(-0.86%)
Jan 16, 2015 6.920 7.000 6.891 6.990 1,391,453 +0.15(+2.19%)
Jan 15, 2015 6.860 6.890 6.820 6.840 1,827,156 -0.01(-0.15%)
Jan 14, 2015 6.780 6.860 6.780 6.850 1,584,074 -0.01(-0.15%)
Jan 13, 2015 6.900 6.940 6.820 6.860 2,077,283 +0.01(+0.15%)
Jan 12, 2015 6.830 6.920 6.800 6.850 3,348,266 -0.03(-0.44%)
Jan 09, 2015 6.890 6.900 6.830 6.880 2,110,818 -0.15(-2.13%)
Jan 08, 2015 7.000 7.050 6.970 7.030 1,121,277 +0.03(+0.43%)
Jan 07, 2015 7.110 7.110 6.960 7.000 2,736,553 -0.06(-0.85%)
Jan 06, 2015 7.090 7.110 7.030 7.060 3,687,266 -0.04(-0.56%)
Jan 05, 2015 7.130 7.160 7.100 7.100 3,062,338 -0.21(-2.87%)
Jan 02, 2015 7.320 7.340 7.250 7.310 2,708,730 +0.03(+0.41%)
Dec 31, 2014 7.320 7.280 7.280 7.280 2,328,000 +0.00(+0.00%)
Dec 30, 2014 7.240 7.310 7.240 7.280 1,460,128 -0.02(-0.27%)
Dec 29, 2014 7.340 7.375 7.290 7.300 1,395,762 -0.11(-1.48%)
Dec 26, 2014 7.370 7.440 7.370 7.410 990,550 +0.12(+1.65%)
Dec 24, 2014 7.250 7.290 7.290 7.290 1,735,200 +0.03(+0.41%)
Dec 23, 2014 7.280 7.300 7.230 7.260 2,753,721 -0.01(-0.14%)
Dec 22, 2014 7.250 7.310 7.240 7.270 1,839,511 -0.08(-1.09%)
Dec 19, 2014 7.230 7.350 7.190 7.350 3,623,087 +0.24(+3.38%)
Dec 18, 2014 7.080 7.130 7.060 7.110 1,961,121 +0.07(+0.99%)
Dec 17, 2014 7.010 7.110 6.990 7.040 2,439,852 +0.08(+1.15%)
Dec 16, 2014 7.000 7.060 6.950 6.960 3,386,986 -0.05(-0.71%)
Dec 15, 2014 7.110 7.121 6.980 7.010 2,106,813 -0.17(-2.37%)
Dec 12, 2014 7.260 7.270 7.140 7.180 2,921,148 -0.08(-1.10%)
Dec 11, 2014 7.310 7.340 7.240 7.260 2,809,611 -0.02(-0.27%)
Dec 10, 2014 7.410 7.410 7.240 7.280 2,341,604 -0.12(-1.62%)
Dec 09, 2014 7.450 7.450 7.300 7.400 2,861,896 +0.02(+0.27%)
Dec 08, 2014 7.480 7.480 7.340 7.380 1,603,133 -0.11(-1.47%)
Dec 05, 2014 7.410 7.530 7.400 7.490 3,186,297 +0.10(+1.35%)
Dec 04, 2014 7.450 7.490 7.370 7.390 1,272,979 -0.04(-0.54%)
Dec 03, 2014 7.480 7.500 7.420 7.430 1,145,703 -0.04(-0.54%)
Dec 02, 2014 7.500 7.540 7.460 7.470 1,173,890 -0.05(-0.66%)
Dec 01, 2014 7.620 7.620 7.490 7.520 1,755,734 -0.04(-0.53%)
Nov 28, 2014 7.570 7.590 7.530 7.560 637,295 -0.02(-0.26%)
Nov 26, 2014 7.640 7.580 7.580 7.580 6,169,000 -0.08(-1.04%)
Nov 25, 2014 7.730 7.740 7.630 7.660 2,158,957 -0.04(-0.52%)
Nov 24, 2014 7.710 7.760 7.700 7.700 1,432,607 -0.02(-0.26%)
Nov 21, 2014 7.730 7.750 7.680 7.720 747,484 +0.10(+1.31%)
Nov 20, 2014 7.600 7.630 7.560 7.620 2,299,410 -0.06(-0.78%)
Nov 19, 2014 7.730 7.740 7.660 7.680 1,234,044 +0.01(+0.13%)
Nov 18, 2014 7.650 7.690 7.610 7.670 2,202,207 +0.06(+0.79%)
Nov 17, 2014 7.650 7.650 7.560 7.610 2,771,416 -0.16(-2.06%)
Nov 14, 2014 7.700 7.770 7.670 7.770 2,879,309 -0.15(-1.89%)
Nov 13, 2014 7.990 7.990 7.875 7.920 1,419,590 +0.07(+0.89%)
Nov 12, 2014 7.800 7.850 7.765 7.850 1,553,664 -0.03(-0.38%)
Nov 11, 2014 7.850 7.910 7.840 7.880 1,343,831 -0.02(-0.25%)
Nov 10, 2014 7.870 7.910 7.820 7.900 1,141,185 +0.16(+2.07%)
Nov 07, 2014 7.720 7.780 7.690 7.740 2,784,973 -0.07(-0.90%)
Nov 06, 2014 7.790 7.830 7.760 7.810 1,234,857 -0.24(-2.98%)
Nov 05, 2014 8.040 8.060 7.990 8.050 1,637,060 -0.05(-0.62%)
Nov 04, 2014 8.070 8.100 7.980 8.100 2,481,745 -0.22(-2.64%)
Nov 03, 2014 8.370 8.385 8.290 8.320 1,609,242 -0.05(-0.60%)
Oct 31, 2014 8.110 8.420 8.090 8.370 6,252,700 +0.74(+9.70%)
Oct 30, 2014 7.590 7.680 7.565 7.630 901,707 +0.01(+0.13%)
Oct 29, 2014 7.660 7.670 7.580 7.620 1,920,685 +0.06(+0.79%)
Oct 28, 2014 7.530 7.580 7.510 7.560 1,279,590 +0.08(+1.07%)
Oct 27, 2014 7.490 7.540 7.540 7.480 1,361,439 -0.06(-0.80%)
Oct 24, 2014 7.460 7.540 7.450 7.540 1,140,409 +0.08(+1.07%)
Oct 23, 2014 7.500 7.510 7.442 7.460 1,350,733 +0.03(+0.40%)
Oct 22, 2014 7.470 7.500 7.420 7.430 2,446,511 -0.07(-0.93%)
Oct 21, 2014 7.570 7.600 7.480 7.500 7,132,909 +0.00(+0.00%)
Oct 20, 2014 7.440 7.500 7.420 7.500 876,788 +0.15(+2.04%)
Oct 17, 2014 7.350 7.400 7.300 7.350 1,899,804 -0.05(-0.68%)
Oct 16, 2014 7.310 7.460 7.280 7.400 1,663,631 -0.04(-0.54%)
Oct 15, 2014 7.440 7.460 7.300 7.440 3,205,353 -0.06(-0.80%)
Oct 14, 2014 7.530 7.560 7.460 7.500 3,118,491 +0.02(+0.27%)
Oct 13, 2014 7.560 7.610 7.480 7.480 1,959,318 -0.05(-0.66%)
Oct 10, 2014 7.680 7.690 7.530 7.530 1,595,736 -0.30(-3.83%)
Oct 09, 2014 7.890 7.930 7.780 7.830 1,137,046 -0.22(-2.73%)
Oct 08, 2014 7.940 8.050 7.890 8.050 1,329,945 +0.03(+0.37%)
Oct 07, 2014 8.100 8.100 8.010 8.020 1,279,915 -0.08(-0.99%)
Oct 06, 2014 8.170 8.170 8.040 8.100 1,144,385 -0.04(-0.49%)
Oct 03, 2014 8.090 8.180 8.080 8.140 989,982 +0.10(+1.24%)
Oct 02, 2014 8.100 8.100 7.935 8.040 2,146,090 -0.15(-1.83%)
Oct 01, 2014 8.250 8.263 8.160 8.190 1,026,836 -0.01(-0.12%)
Sep 30, 2014 8.260 8.260 8.160 8.200 1,157,426 -0.02(-0.24%)
Sep 29, 2014 8.220 8.240 8.150 8.220 1,884,519 -0.01(-0.12%)
Sep 26, 2014 8.190 8.230 8.170 8.230 1,675,460 +0.03(+0.37%)
Sep 25, 2014 8.300 8.300 8.170 8.200 2,039,479 -0.19(-2.26%)
Sep 24, 2014 8.190 8.390 8.190 8.390 706,464 +0.09(+1.08%)
Sep 23, 2014 8.330 8.330 8.290 8.300 1,084,970 -0.04(-0.48%)
Sep 22, 2014 8.320 8.340 8.300 8.340 1,017,143 +0.09(+1.09%)
Sep 19, 2014 8.270 8.270 8.225 8.250 687,296 +0.05(+0.61%)
Sep 18, 2014 8.150 8.230 8.140 8.200 1,191,656 +0.10(+1.23%)
Sep 17, 2014 8.140 8.150 8.080 8.100 1,279,152 -0.11(-1.34%)
Sep 16, 2014 8.200 8.250 8.160 8.210 688,780 -0.07(-0.85%)
Sep 15, 2014 8.270 8.310 8.250 8.280 707,189 -0.01(-0.12%)
Sep 12, 2014 8.320 8.325 8.250 8.290 826,995 -0.01(-0.12%)
Sep 11, 2014 8.250 8.320 8.250 8.300 2,060,718 +0.07(+0.85%)
Sep 10, 2014 8.180 8.250 8.180 8.230 1,196,319 +0.12(+1.48%)
Sep 09, 2014 8.170 8.170 8.090 8.110 1,124,358 -0.18(-2.17%)
Sep 08, 2014 8.240 8.310 8.240 8.290 933,078 +0.04(+0.48%)
Sep 05, 2014 8.210 8.250 8.200 8.250 825,497 +0.00(+0.00%)
Sep 04, 2014 8.270 8.300 8.240 8.250 1,373,260 -0.02(-0.24%)
Sep 03, 2014 8.300 8.320 8.270 8.270 678,819 -0.04(-0.48%)
Sep 02, 2014 8.250 8.320 8.250 8.310 1,684,500 +0.16(+1.96%)
Aug 29, 2014 8.150 8.150 8.150 8.150 1,181,700 +0.11(+1.37%)
Aug 28, 2014 8.000 8.060 7.980 8.040 5,270,448 +0.06(+0.75%)
Aug 27, 2014 8.050 8.060 7.980 7.980 1,906,226 -0.08(-0.99%)
Aug 26, 2014 8.070 8.080 8.060 8.060 688,130 -0.04(-0.49%)
Aug 25, 2014 8.100 8.130 8.100 8.100 985,952 +0.00(+0.00%)
Aug 22, 2014 8.120 8.120 8.090 8.100 967,898 -0.07(-0.86%)
Aug 21, 2014 8.140 8.190 8.135 8.170 1,109,782 +0.10(+1.24%)
Aug 20, 2014 8.090 8.100 8.040 8.070 513,011 -0.02(-0.25%)
Aug 19, 2014 8.090 8.110 8.080 8.090 543,486 +0.05(+0.62%)
Aug 18, 2014 8.130 8.130 8.030 8.040 921,240 -0.08(-0.99%)
Aug 15, 2014 8.140 8.190 8.060 8.120 2,264,506 +0.01(+0.12%)
Aug 14, 2014 8.070 8.130 8.070 8.110 2,048,287 +0.01(+0.12%)
Aug 13, 2014 8.030 8.100 8.030 8.100 1,241,701 +0.12(+1.50%)
Aug 12, 2014 7.980 8.007 7.950 7.980 671,397 -0.02(-0.25%)
Aug 11, 2014 7.990 8.040 7.990 8.000 590,762 +0.00(+0.00%)
Aug 08, 2014 7.920 7.980 7.900 8.000 981,765 +0.02(+0.25%)
Aug 07, 2014 8.000 8.050 7.950 7.980 2,206,116 +0.03(+0.38%)
Aug 06, 2014 7.940 7.970 7.920 7.950 1,237,895 -0.10(-1.24%)
Aug 05, 2014 8.130 8.140 8.050 8.050 717,774 -0.21(-2.54%)
Aug 04, 2014 8.230 8.260 8.200 8.260 1,844,507 +0.00(+0.00%)
Aug 01, 2014 8.250 8.280 8.210 8.260 919,588 +0.03(+0.36%)
Jul 31, 2014 8.300 8.330 8.210 8.230 1,069,486 -0.12(-1.44%)
Jul 30, 2014 8.300 8.360 8.250 8.350 1,187,487 +0.15(+1.83%)
Jul 29, 2014 8.230 8.260 8.200 8.200 603,594 -0.03(-0.36%)
Jul 28, 2014 8.240 8.260 8.213 8.230 1,160,035 +0.13(+1.60%)
Jul 25, 2014 8.080 8.130 8.070 8.100 1,272,034 +0.01(+0.12%)
Jul 24, 2014 8.140 8.150 8.080 8.090 1,286,751 +0.03(+0.37%)
Jul 23, 2014 8.060 8.110 8.033 8.060 1,998,782 +0.00(+0.00%)
Jul 22, 2014 8.080 8.080 8.040 8.060 1,090,894 -0.07(-0.86%)
Jul 21, 2014 8.120 8.140 8.090 8.130 578,362 -0.04(-0.49%)
Jul 18, 2014 8.150 8.190 8.100 8.170 1,129,647 +0.04(+0.49%)
Jul 17, 2014 8.210 8.247 8.110 8.130 2,273,541 -0.13(-1.57%)
Jul 16, 2014 8.270 8.280 8.232 8.260 1,481,631 +0.05(+0.61%)
Jul 15, 2014 8.230 8.240 8.180 8.210 690,681 -0.04(-0.48%)
Jul 14, 2014 8.260 8.270 8.190 8.250 668,920 +0.04(+0.49%)
Jul 11, 2014 8.220 8.220 8.160 8.210 547,458 +0.01(+0.12%)
Jul 10, 2014 8.180 8.200 8.110 8.200 840,147 -0.22(-2.61%)
Jul 09, 2014 8.430 8.440 8.380 8.420 737,562 -0.01(-0.12%)
Jul 08, 2014 8.490 8.490 8.400 8.430 687,481 -0.02(-0.24%)
Jul 07, 2014 8.530 8.530 8.450 8.450 595,938 -0.09(-1.05%)
Jul 03, 2014 8.500 8.540 8.540 8.540 1,503,700 -0.03(-0.35%)
Jul 02, 2014 8.510 8.580 8.510 8.570 482,416 -0.03(-0.35%)
Jul 01, 2014 8.560 8.610 8.550 8.600 954,765 +0.13(+1.53%)
Jun 30, 2014 8.430 8.490 8.430 8.470 1,264,768 -0.03(-0.35%)
Jun 27, 2014 8.480 8.500 8.460 8.500 568,054 -0.02(-0.23%)
Jun 26, 2014 8.490 8.540 8.470 8.520 686,034 -0.04(-0.47%)
Jun 25, 2014 8.470 8.560 8.460 8.560 884,697 +0.01(+0.12%)
Jun 24, 2014 8.620 8.650 8.540 8.550 907,144 -0.07(-0.81%)
Jun 23, 2014 8.620 8.640 8.580 8.620 500,728 -0.13(-1.49%)
Jun 20, 2014 8.680 8.760 8.680 8.750 861,402 +0.02(+0.23%)
Jun 19, 2014 8.730 8.740 8.662 8.730 969,257 +0.18(+2.11%)
Jun 18, 2014 8.490 8.570 8.450 8.550 643,971 +0.09(+1.06%)
Jun 17, 2014 8.380 8.460 8.380 8.460 830,213 +0.01(+0.12%)
Jun 16, 2014 8.440 8.470 8.440 8.450 502,398 -0.10(-1.17%)
Jun 13, 2014 8.490 8.560 8.490 8.550 1,177,195 +0.11(+1.30%)
Jun 12, 2014 8.490 8.520 8.440 8.440 1,331,244 +0.07(+0.84%)
Jun 11, 2014 8.370 8.420 8.370 8.370 750,900 +0.05(+0.60%)
Jun 10, 2014 8.250 8.320 8.250 8.320 1,349,491 -0.10(-1.19%)
Jun 06, 2014 8.410 8.460 8.400 8.420 460,089 +0.04(+0.48%)
Jun 05, 2014 8.310 8.400 8.310 8.380 651,355 +0.07(+0.84%)
Jun 04, 2014 8.280 8.348 8.230 8.310 601,930 -0.03(-0.36%)
Jun 03, 2014 8.300 8.350 8.300 8.340 715,680 +0.07(+0.85%)
Jun 02, 2014 8.220 8.300 8.190 8.270 748,472 +0.10(+1.22%)
May 30, 2014 8.110 8.170 8.110 8.170 412,331 +0.03(+0.37%)
May 29, 2014 8.100 8.150 8.090 8.140 850,192 +0.09(+1.12%)
May 28, 2014 8.050 8.060 7.990 8.050 1,502,312 +0.00(+0.00%)
May 27, 2014 8.030 8.090 8.030 8.050 2,006,692 +0.15(+1.90%)
May 23, 2014 7.820 7.900 7.900 7.900 1,621,800 +0.12(+1.54%)
May 22, 2014 7.850 7.850 7.753 7.780 1,713,150 +0.13(+1.70%)
May 21, 2014 7.660 7.700 7.650 7.650 1,594,478 +0.04(+0.53%)
May 20, 2014 7.690 7.690 7.590 7.610 2,113,455 -0.23(-2.93%)
May 19, 2014 7.780 7.850 7.750 7.840 617,982 -0.01(-0.13%)
May 16, 2014 7.880 7.880 7.790 7.850 1,010,266 -0.10(-1.26%)
May 15, 2014 8.030 8.040 7.910 7.950 1,433,530 -0.24(-2.93%)
May 14, 2014 8.240 8.290 8.170 8.190 1,186,177 -0.14(-1.68%)
May 13, 2014 8.300 8.350 8.270 8.330 660,507 +0.13(+1.59%)
May 12, 2014 8.120 8.200 8.100 8.200 1,144,585 +0.08(+0.99%)
May 09, 2014 8.090 8.130 8.080 8.120 841,287 +0.04(+0.50%)
May 08, 2014 8.060 8.130 8.040 8.080 541,386 +0.03(+0.37%)
May 07, 2014 8.000 8.050 7.910 8.050 2,195,974 -0.14(-1.71%)
May 06, 2014 8.170 8.240 8.170 8.190 785,627 -0.02(-0.24%)
May 05, 2014 8.240 8.280 8.190 8.210 549,699 -0.03(-0.36%)
May 02, 2014 8.210 8.270 8.210 8.240 638,163 +0.05(+0.61%)
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.