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

Nomura Holdings Inc ADR (NY: NMR )

6.045 +0.115 (+1.94%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 23, 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 4.882 4.949 4.859 4.882 465,966 -0.04(-0.91%)
Apr 29, 2015 4.941 4.941 4.889 4.926 271,134 -0.03(-0.60%)
Apr 28, 2015 4.986 4.986 4.934 4.956 409,043 -0.03(-0.60%)
Apr 27, 2015 5.009 5.031 4.979 4.986 594,644 -0.01(-0.30%)
Apr 24, 2015 5.001 5.031 4.979 5.001 702,318 +0.08(+1.67%)
Apr 23, 2015 4.897 4.926 4.874 4.919 418,743 +0.09(+1.86%)
Apr 22, 2015 4.769 4.829 4.769 4.829 904,252 +0.23(+5.05%)
Apr 21, 2015 4.605 4.612 4.590 4.597 513,140 +0.04(+0.99%)
Apr 20, 2015 4.560 4.567 4.545 4.552 409,548 -0.06(-1.30%)
Apr 17, 2015 4.597 4.612 4.590 4.612 367,418 +0.01(+0.16%)
Apr 16, 2015 4.575 4.620 4.567 4.605 448,300 +0.04(+0.99%)
Apr 15, 2015 4.545 4.575 4.537 4.560 278,899 +0.01(+0.16%)
Apr 14, 2015 4.552 4.567 4.537 4.552 558,176 +0.00(+0.00%)
Apr 13, 2015 4.545 4.560 4.530 4.552 207,216 +0.00(+0.00%)
Apr 10, 2015 4.515 4.567 4.500 4.552 528,665 +0.02(+0.50%)
Apr 09, 2015 4.492 4.533 4.485 4.530 284,146 -0.01(-0.17%)
Apr 08, 2015 4.537 4.560 4.522 4.537 128,582 +0.05(+1.17%)
Apr 07, 2015 4.492 4.507 4.474 4.485 1,018,229 -0.04(-0.99%)
Apr 06, 2015 4.485 4.545 4.477 4.530 135,825 +0.04(+0.83%)
Apr 02, 2015 4.455 4.492 4.492 4.492 271,402 +0.06(+1.35%)
Apr 01, 2015 4.387 4.432 4.380 4.432 114,464 +0.04(+0.85%)
Mar 31, 2015 4.395 4.402 4.380 4.395 311,996 -0.08(-1.84%)
Mar 30, 2015 4.477 4.492 4.455 4.477 133,600 +0.01(+0.17%)
Mar 27, 2015 4.455 4.469 4.402 4.470 334,649 +0.07(+1.60%)
Mar 26, 2015 4.407 4.407 4.370 4.399 330,068 -0.07(-1.48%)
Mar 25, 2015 4.517 4.524 4.458 4.466 173,774 -0.05(-1.14%)
Mar 24, 2015 4.510 4.532 4.495 4.517 210,027 -0.01(-0.32%)
Mar 23, 2015 4.524 4.554 4.524 4.532 130,409 +0.01(+0.16%)
Mar 20, 2015 4.480 4.532 4.480 4.524 241,657 +0.09(+1.99%)
Mar 19, 2015 4.458 4.458 4.414 4.436 172,430 -0.03(-0.66%)
Mar 18, 2015 4.421 4.495 4.414 4.466 217,075 +0.04(+1.00%)
Mar 17, 2015 4.429 4.429 4.396 4.421 236,043 -0.01(-0.33%)
Mar 16, 2015 4.436 4.458 4.414 4.436 477,958 +0.02(+0.50%)
Mar 13, 2015 4.414 4.421 4.385 4.414 302,140 +0.00(+0.00%)
Mar 12, 2015 4.370 4.414 4.370 4.414 257,104 +0.11(+2.56%)
Mar 11, 2015 4.311 4.311 4.282 4.304 155,454 -0.01(-0.17%)
Mar 10, 2015 4.326 4.326 4.296 4.311 364,204 -0.10(-2.17%)
Mar 09, 2015 4.392 4.415 4.370 4.407 528,300 +0.04(+0.84%)
Mar 06, 2015 4.414 4.414 4.370 4.370 414,115 +0.03(+0.68%)
Mar 05, 2015 4.355 4.355 4.318 4.340 193,366 -0.02(-0.51%)
Mar 04, 2015 4.355 4.363 4.326 4.363 371,713 -0.04(-1.00%)
Mar 03, 2015 4.421 4.425 4.392 4.407 301,999 -0.07(-1.48%)
Mar 02, 2015 4.473 4.495 4.458 4.473 330,323 -0.06(-1.30%)
Feb 27, 2015 4.546 4.554 4.524 4.532 401,675 +0.01(+0.16%)
Feb 26, 2015 4.495 4.532 4.495 4.524 289,521 +0.06(+1.32%)
Feb 25, 2015 4.451 4.473 4.451 4.466 161,736 -0.02(-0.49%)
Feb 24, 2015 4.451 4.488 4.451 4.488 243,850 +0.03(+0.66%)
Feb 23, 2015 4.458 4.466 4.436 4.458 406,493 -0.06(-1.30%)
Feb 20, 2015 4.466 4.524 4.458 4.517 422,257 +0.07(+1.66%)
Feb 19, 2015 4.399 4.458 4.399 4.443 468,575 +0.13(+2.90%)
Feb 18, 2015 4.311 4.333 4.303 4.318 429,619 +0.07(+1.56%)
Feb 17, 2015 4.230 4.260 4.215 4.252 256,728 +0.09(+2.12%)
Feb 13, 2015 4.149 4.164 4.164 4.164 298,364 +0.08(+1.98%)
Feb 12, 2015 4.054 4.090 4.039 4.083 763,728 +0.02(+0.54%)
Feb 11, 2015 4.032 4.076 4.024 4.061 580,297 +0.01(+0.36%)
Feb 10, 2015 4.017 4.046 3.995 4.046 509,337 +0.07(+1.85%)
Feb 09, 2015 3.973 3.995 3.965 3.973 187,649 -0.04(-0.92%)
Feb 06, 2015 4.002 4.028 3.995 4.009 426,937 +0.04(+0.93%)
Feb 05, 2015 3.943 3.980 3.942 3.973 698,089 +0.01(+0.19%)
Feb 04, 2015 3.921 4.002 3.914 3.965 1,058,443 +0.04(+1.13%)
Feb 03, 2015 3.899 3.936 3.892 3.921 561,128 -0.02(-0.56%)
Feb 02, 2015 3.929 3.943 3.899 3.943 377,292 +0.05(+1.32%)
Jan 30, 2015 3.929 3.936 3.884 3.892 1,410,436 -0.10(-2.58%)
Jan 29, 2015 4.002 4.046 3.973 3.995 560,068 +0.12(+3.04%)
Jan 28, 2015 3.921 3.929 3.870 3.877 459,984 -0.02(-0.57%)
Jan 27, 2015 3.914 3.928 3.884 3.899 467,560 -0.04(-0.93%)
Jan 26, 2015 3.914 3.951 3.899 3.936 310,703 +0.02(+0.56%)
Jan 23, 2015 3.929 3.936 3.892 3.914 324,993 -0.01(-0.37%)
Jan 22, 2015 3.892 3.951 3.870 3.929 588,304 +0.01(+0.19%)
Jan 21, 2015 3.899 3.921 3.877 3.921 1,510,627 -0.01(-0.19%)
Jan 20, 2015 3.921 3.943 3.899 3.929 1,083,459 +0.04(+1.14%)
Jan 16, 2015 3.892 3.899 3.855 3.884 1,225,145 +0.01(+0.19%)
Jan 15, 2015 3.899 3.921 3.855 3.877 666,150 -0.04(-0.94%)
Jan 14, 2015 3.921 3.936 3.884 3.914 601,991 -0.05(-1.30%)
Jan 13, 2015 3.987 4.032 3.929 3.965 490,243 +0.02(+0.56%)
Jan 12, 2015 3.943 3.951 3.899 3.943 451,040 +0.01(+0.37%)
Jan 09, 2015 3.995 4.002 3.921 3.929 686,433 -0.15(-3.78%)
Jan 08, 2015 4.083 4.094 4.068 4.083 450,113 -0.01(-0.18%)
Jan 07, 2015 4.112 4.135 4.090 4.090 266,863 +0.05(+1.28%)
Jan 06, 2015 4.090 4.098 4.002 4.039 544,612 -0.04(-1.08%)
Jan 05, 2015 4.135 4.135 4.068 4.083 390,079 -0.10(-2.46%)
Jan 02, 2015 4.201 4.223 4.149 4.186 247,014 +0.01(+0.35%)
Dec 31, 2014 4.193 4.171 4.171 4.171 192,204 -0.02(-0.53%)
Dec 30, 2014 4.201 4.215 4.171 4.193 438,677 -0.10(-2.40%)
Dec 29, 2014 4.304 4.311 4.282 4.296 393,198 -0.07(-1.52%)
Dec 26, 2014 4.370 4.377 4.355 4.363 196,097 +0.00(+0.00%)
Dec 24, 2014 4.377 4.363 4.363 4.363 544,804 -0.05(-1.17%)
Dec 23, 2014 4.407 4.451 4.392 4.414 390,523 +0.04(+0.84%)
Dec 22, 2014 4.407 4.436 4.363 4.377 768,889 -0.04(-1.00%)
Dec 19, 2014 4.370 4.421 4.370 4.421 477,602 +0.08(+1.86%)
Dec 18, 2014 4.326 4.348 4.318 4.340 349,312 +0.03(+0.68%)
Dec 17, 2014 4.282 4.344 4.278 4.311 413,008 +0.06(+1.38%)
Dec 16, 2014 4.252 4.318 4.245 4.252 1,354,364 +0.05(+1.23%)
Dec 15, 2014 4.289 4.289 4.164 4.201 1,113,384 -0.09(-2.06%)
Dec 12, 2014 4.311 4.326 4.274 4.289 515,146 -0.07(-1.52%)
Dec 11, 2014 4.377 4.421 4.348 4.355 472,647 +0.01(+0.34%)
Dec 10, 2014 4.392 4.414 4.326 4.340 400,900 -0.07(-1.50%)
Dec 09, 2014 4.480 4.480 4.363 4.407 467,172 -0.10(-2.12%)
Dec 08, 2014 4.532 4.546 4.495 4.502 260,187 -0.07(-1.45%)
Dec 05, 2014 4.539 4.576 4.539 4.569 167,474 +0.03(+0.65%)
Dec 04, 2014 4.517 4.561 4.502 4.539 336,134 +0.01(+0.33%)
Dec 03, 2014 4.510 4.539 4.502 4.524 342,180 +0.05(+1.15%)
Dec 02, 2014 4.466 4.502 4.458 4.473 361,966 +0.01(+0.33%)
Dec 01, 2014 4.443 4.466 4.429 4.458 265,680 +0.03(+0.66%)
Nov 28, 2014 4.443 4.443 4.429 4.429 146,718 -0.02(-0.50%)
Nov 26, 2014 4.473 4.451 4.451 4.451 125,462 -0.03(-0.66%)
Nov 25, 2014 4.502 4.502 4.465 4.480 316,553 -0.03(-0.65%)
Nov 24, 2014 4.517 4.524 4.502 4.510 294,277 -0.01(-0.16%)
Nov 21, 2014 4.502 4.524 4.495 4.517 237,242 +0.07(+1.49%)
Nov 20, 2014 4.451 4.466 4.414 4.451 660,840 -0.12(-2.58%)
Nov 19, 2014 4.561 4.576 4.546 4.569 252,025 +0.06(+1.30%)
Nov 18, 2014 4.488 4.539 4.473 4.510 1,211,214 +0.01(+0.16%)
Nov 17, 2014 4.466 4.517 4.466 4.502 291,141 -0.09(-1.92%)
Nov 14, 2014 4.583 4.620 4.571 4.591 496,960 -0.04(-0.80%)
Nov 13, 2014 4.620 4.649 4.613 4.627 443,334 +0.01(+0.32%)
Nov 12, 2014 4.583 4.627 4.583 4.613 245,259 -0.01(-0.16%)
Nov 11, 2014 4.598 4.627 4.591 4.620 588,477 +0.00(+0.00%)
Nov 10, 2014 4.591 4.627 4.583 4.620 850,009 +0.08(+1.78%)
Nov 07, 2014 4.539 4.546 4.458 4.539 1,445,012 -0.06(-1.28%)
Nov 06, 2014 4.620 4.620 4.576 4.598 681,346 -0.09(-1.88%)
Nov 05, 2014 4.701 4.716 4.657 4.686 907,613 -0.04(-0.78%)
Nov 04, 2014 4.672 4.752 4.672 4.723 1,260,408 +0.02(+0.47%)
Nov 03, 2014 4.657 4.775 4.611 4.701 1,363,582 +0.03(+0.63%)
Oct 31, 2014 4.561 4.701 4.554 4.672 1,736,335 +0.40(+9.48%)
Oct 30, 2014 4.252 4.293 4.237 4.267 501,621 -0.04(-1.02%)
Oct 29, 2014 4.311 4.326 4.282 4.311 403,302 +0.04(+0.86%)
Oct 28, 2014 4.340 4.340 4.230 4.274 967,475 +0.19(+4.68%)
Oct 27, 2014 4.120 4.120 4.061 4.083 907,189 -0.04(-0.89%)
Oct 24, 2014 4.112 4.142 4.090 4.120 830,625 -0.01(-0.18%)
Oct 23, 2014 4.120 4.149 4.112 4.127 622,202 +0.04(+1.08%)
Oct 22, 2014 4.149 4.157 4.083 4.083 2,902,388 -0.06(-1.42%)
Oct 21, 2014 4.112 4.157 4.098 4.142 394,855 +0.03(+0.72%)
Oct 20, 2014 4.090 4.127 4.068 4.112 501,685 +0.07(+1.82%)
Oct 17, 2014 4.046 4.061 4.009 4.039 620,639 +0.04(+1.10%)
Oct 16, 2014 3.936 4.024 3.921 3.995 563,954 -0.01(-0.18%)
Oct 15, 2014 4.002 4.017 3.921 4.002 749,898 -0.04(-0.91%)
Oct 14, 2014 4.054 4.083 4.032 4.039 320,182 +0.01(+0.18%)
Oct 13, 2014 4.112 4.135 4.024 4.032 498,070 -0.07(-1.62%)
Oct 10, 2014 4.135 4.179 4.090 4.098 384,480 -0.04(-0.89%)
Oct 09, 2014 4.201 4.201 4.127 4.135 297,062 -0.10(-2.43%)
Oct 08, 2014 4.157 4.245 4.149 4.237 438,024 +0.13(+3.04%)
Oct 07, 2014 4.164 4.164 4.105 4.112 357,914 -0.07(-1.76%)
Oct 06, 2014 4.223 4.223 4.175 4.186 216,236 -0.05(-1.22%)
Oct 03, 2014 4.215 4.252 4.215 4.237 265,488 +0.02(+0.52%)
Oct 02, 2014 4.215 4.230 4.157 4.215 267,057 -0.01(-0.35%)
Oct 01, 2014 4.289 4.289 4.215 4.230 361,580 -0.12(-2.71%)
Sep 30, 2014 4.363 4.377 4.329 4.348 423,906 -0.07(-1.50%)
Sep 29, 2014 4.436 4.449 4.407 4.414 669,905 -0.12(-2.60%)
Sep 26, 2014 4.510 4.539 4.495 4.532 129,509 +0.04(+0.82%)
Sep 25, 2014 4.598 4.598 4.480 4.495 247,845 -0.10(-2.08%)
Sep 24, 2014 4.569 4.598 4.554 4.591 204,390 +0.01(+0.16%)
Sep 23, 2014 4.583 4.605 4.576 4.583 205,582 -0.01(-0.16%)
Sep 22, 2014 4.635 4.635 4.591 4.591 289,549 -0.01(-0.32%)
Sep 19, 2014 4.657 4.664 4.605 4.605 497,906 -0.05(-1.11%)
Sep 18, 2014 4.642 4.657 4.627 4.657 199,663 +0.00(+0.00%)
Sep 17, 2014 4.672 4.672 4.613 4.657 234,434 -0.08(-1.71%)
Sep 16, 2014 4.686 4.745 4.679 4.738 286,594 +0.04(+0.94%)
Sep 15, 2014 4.708 4.708 4.679 4.694 245,268 +0.00(+0.00%)
Sep 12, 2014 4.730 4.738 4.686 4.694 167,842 -0.06(-1.24%)
Sep 11, 2014 4.730 4.760 4.723 4.752 232,084 +0.01(+0.16%)
Sep 10, 2014 4.738 4.752 4.716 4.745 184,775 +0.07(+1.57%)
Sep 09, 2014 4.686 4.701 4.657 4.672 187,549 -0.07(-1.40%)
Sep 08, 2014 4.730 4.745 4.723 4.738 180,666 -0.01(-0.15%)
Sep 05, 2014 4.745 4.745 4.708 4.745 183,980 -0.04(-0.92%)
Sep 04, 2014 4.789 4.811 4.782 4.789 152,637 -0.01(-0.31%)
Sep 03, 2014 4.841 4.848 4.797 4.804 406,034 -0.01(-0.31%)
Sep 02, 2014 4.811 4.833 4.797 4.819 513,682 +0.12(+2.50%)
Aug 29, 2014 4.708 4.701 4.701 4.701 122,200 +0.01(+0.16%)
Aug 28, 2014 4.701 4.701 4.679 4.694 232,195 -0.03(-0.62%)
Aug 27, 2014 4.745 4.745 4.702 4.723 323,721 +0.01(+0.16%)
Aug 26, 2014 4.723 4.738 4.708 4.716 487,229 -0.02(-0.47%)
Aug 25, 2014 4.738 4.767 4.723 4.738 589,007 +0.01(+0.31%)
Aug 22, 2014 4.738 4.738 4.694 4.723 266,642 -0.04(-0.77%)
Aug 21, 2014 4.701 4.760 4.701 4.760 2,946,563 +0.21(+4.52%)
Aug 20, 2014 4.554 4.554 4.524 4.554 519,500 -0.03(-0.64%)
Aug 19, 2014 4.605 4.605 4.583 4.583 136,458 -0.02(-0.48%)
Aug 18, 2014 4.627 4.635 4.608 4.605 283,910 -0.02(-0.48%)
Aug 15, 2014 4.635 4.635 4.591 4.627 655,892 -0.01(-0.32%)
Aug 14, 2014 4.627 4.657 4.620 4.642 420,828 +0.00(+0.00%)
Aug 13, 2014 4.598 4.701 4.598 4.642 1,095,302 +0.09(+1.94%)
Aug 12, 2014 4.598 4.598 4.554 4.554 249,640 -0.06(-1.28%)
Aug 11, 2014 4.605 4.627 4.598 4.613 284,263 +0.03(+0.64%)
Aug 08, 2014 4.517 4.569 4.517 4.583 584,800 +0.05(+1.14%)
Aug 07, 2014 4.583 4.591 4.524 4.532 202,801 -0.01(-0.32%)
Aug 06, 2014 4.524 4.561 4.524 4.546 220,788 -0.02(-0.48%)
Aug 05, 2014 4.613 4.627 4.561 4.569 225,359 -0.07(-1.58%)
Aug 04, 2014 4.657 4.657 4.613 4.642 215,159 -0.03(-0.63%)
Aug 01, 2014 4.716 4.723 4.635 4.672 331,982 +0.04(+0.79%)
Jul 31, 2014 4.672 4.686 4.635 4.635 287,934 -0.08(-1.72%)
Jul 30, 2014 4.708 4.730 4.686 4.716 268,782 +0.03(+0.63%)
Jul 29, 2014 4.752 4.752 4.686 4.686 245,051 -0.13(-2.60%)
Jul 28, 2014 4.833 4.833 4.797 4.811 320,634 +0.00(+0.00%)
Jul 25, 2014 4.841 4.855 4.811 4.811 433,485 +0.04(+0.77%)
Jul 24, 2014 4.752 4.782 4.752 4.775 209,120 +0.02(+0.46%)
Jul 23, 2014 4.767 4.767 4.745 4.752 141,279 -0.03(-0.62%)
Jul 22, 2014 4.782 4.789 4.767 4.782 241,396 -0.01(-0.15%)
Jul 21, 2014 4.782 4.797 4.752 4.789 269,024 -0.02(-0.46%)
Jul 18, 2014 4.789 4.819 4.760 4.811 336,536 +0.05(+1.08%)
Jul 17, 2014 4.819 4.819 4.760 4.760 333,983 -0.11(-2.27%)
Jul 16, 2014 4.878 4.892 4.863 4.870 244,130 +0.03(+0.61%)
Jul 15, 2014 4.841 4.855 4.826 4.841 614,979 -0.05(-1.05%)
Jul 14, 2014 4.870 4.907 4.863 4.892 639,540 +0.06(+1.22%)
Jul 11, 2014 4.841 4.841 4.826 4.833 314,997 +0.00(+0.00%)
Jul 10, 2014 4.819 4.855 4.767 4.833 601,268 -0.24(-4.64%)
Jul 09, 2014 5.047 5.069 5.025 5.069 439,554 -0.04(-0.86%)
Jul 08, 2014 5.179 5.179 5.098 5.113 243,242 -0.14(-2.66%)
Jul 07, 2014 5.260 5.275 5.216 5.253 946,530 -0.01(-0.14%)
Jul 03, 2014 5.245 5.260 5.260 5.260 208,379 +0.00(+0.00%)
Jul 02, 2014 5.260 5.282 5.245 5.260 194,798 +0.01(+0.28%)
Jul 01, 2014 5.231 5.267 5.231 5.245 281,646 +0.07(+1.42%)
Jun 30, 2014 5.164 5.201 5.157 5.172 409,110 +0.00(+0.00%)
Jun 27, 2014 5.187 5.194 5.164 5.172 300,304 -0.05(-0.99%)
Jun 26, 2014 5.253 5.256 5.201 5.223 458,742 -0.05(-0.98%)
Jun 25, 2014 5.245 5.282 5.231 5.275 616,190 +0.01(+0.28%)
Jun 24, 2014 5.297 5.326 5.245 5.260 493,880 -0.02(-0.42%)
Jun 23, 2014 5.319 5.348 5.275 5.282 342,964 -0.14(-2.58%)
Jun 20, 2014 5.415 5.429 5.393 5.422 3,978,888 +0.06(+1.10%)
Jun 19, 2014 5.326 5.363 5.304 5.363 3,968,541 +0.08(+1.53%)
Jun 18, 2014 5.223 5.290 5.209 5.282 621,414 +0.14(+2.72%)
Jun 17, 2014 5.106 5.157 5.104 5.142 2,154,865 +0.03(+0.58%)
Jun 16, 2014 5.076 5.120 5.061 5.113 616,652 +0.02(+0.43%)
Jun 13, 2014 5.069 5.098 5.054 5.091 1,436,920 +0.10(+2.06%)
Jun 12, 2014 5.032 5.032 4.973 4.988 431,454 +0.12(+2.42%)
Jun 11, 2014 4.870 4.870 4.841 4.870 217,289 +0.03(+0.61%)
Jun 10, 2014 4.863 4.863 4.819 4.841 362,773 -0.13(-2.66%)
Jun 06, 2014 4.936 4.973 4.922 4.973 342,018 +0.04(+0.90%)
Jun 05, 2014 4.892 4.929 4.848 4.929 345,598 +0.04(+0.90%)
Jun 04, 2014 4.892 4.900 4.855 4.885 343,095 -0.01(-0.15%)
Jun 03, 2014 4.848 4.892 4.848 4.892 217,942 +0.01(+0.15%)
Jun 02, 2014 4.863 4.885 4.833 4.885 299,007 +0.08(+1.68%)
May 30, 2014 4.841 4.841 4.800 4.804 330,691 -0.09(-1.80%)
May 29, 2014 4.885 4.892 4.870 4.892 324,922 +0.07(+1.53%)
May 28, 2014 4.826 4.833 4.789 4.819 620,906 +0.00(+0.00%)
May 27, 2014 4.863 4.870 4.797 4.819 476,400 +0.12(+2.50%)
May 23, 2014 4.708 4.701 4.701 4.701 214,088 +0.00(+0.00%)
May 22, 2014 4.664 4.701 4.642 4.701 331,380 +0.15(+3.40%)
May 21, 2014 4.524 4.576 4.517 4.546 540,732 +0.09(+1.98%)
May 20, 2014 4.480 4.502 4.443 4.458 402,640 +0.03(+0.66%)
May 19, 2014 4.392 4.436 4.392 4.429 398,218 +0.06(+1.35%)
May 16, 2014 4.377 4.377 4.340 4.370 256,440 +0.03(+0.68%)
May 15, 2014 4.392 4.399 4.318 4.340 553,195 -0.03(-0.67%)
May 14, 2014 4.414 4.451 4.370 4.370 523,968 -0.06(-1.33%)
May 13, 2014 4.392 4.443 4.392 4.429 532,989 +0.07(+1.69%)
May 12, 2014 4.318 4.355 4.311 4.355 411,906 +0.04(+0.85%)
May 09, 2014 4.340 4.340 4.304 4.318 232,642 -0.04(-1.01%)
May 08, 2014 4.385 4.399 4.333 4.363 417,036 -0.01(-0.17%)
May 07, 2014 4.399 4.399 4.340 4.370 640,642 -0.08(-1.82%)
May 06, 2014 4.451 4.466 4.429 4.451 571,279 -0.01(-0.17%)
May 05, 2014 4.480 4.480 4.443 4.458 159,163 -0.03(-0.66%)
May 02, 2014 4.488 4.524 4.466 4.488 398,512 +0.02(+0.49%)
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.