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

Mazda Motor Corp (OP: MZDAY )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 29, 2019 5.540 5.570 5.540 5.560 21,000 -0.05(-0.80%)
Mar 28, 2019 5.590 5.620 5.590 5.605 18,815 -0.11(-2.01%)
Mar 27, 2019 5.740 5.790 5.630 5.720 11,590 +0.00(+0.00%)
Mar 26, 2019 5.710 5.730 5.690 5.720 18,241 +0.09(+1.60%)
Mar 25, 2019 5.600 5.640 5.580 5.630 18,110 +0.04(+0.81%)
Mar 22, 2019 5.620 5.660 5.580 5.585 32,300 -0.03(-0.53%)
Mar 21, 2019 5.590 5.630 5.590 5.615 38,666 +0.03(+0.54%)
Mar 20, 2019 5.570 5.620 5.550 5.585 17,518 +0.01(+0.18%)
Mar 19, 2019 5.600 5.610 5.561 5.575 15,230 -0.02(-0.36%)
Mar 18, 2019 5.530 5.610 5.530 5.595 35,300 +0.08(+1.36%)
Mar 15, 2019 5.510 5.520 5.500 5.520 37,200 +0.06(+1.10%)
Mar 14, 2019 5.447 5.475 5.440 5.460 18,261 -0.07(-1.27%)
Mar 13, 2019 5.520 5.540 5.520 5.530 7,193 -0.02(-0.36%)
Mar 12, 2019 5.500 5.580 5.500 5.550 32,768 +0.04(+0.73%)
Mar 11, 2019 5.500 5.530 5.490 5.510 46,820 +0.05(+0.92%)
Mar 08, 2019 5.530 5.530 5.390 5.460 30,600 -0.07(-1.27%)
Mar 07, 2019 5.510 5.535 5.510 5.530 15,800 -0.11(-1.95%)
Mar 06, 2019 5.650 5.675 5.640 5.640 103,359 -0.04(-0.79%)
Mar 05, 2019 5.680 5.690 5.630 5.685 35,900 -0.01(-0.09%)
Mar 04, 2019 5.740 5.770 5.650 5.690 116,259 -0.18(-3.15%)
Mar 01, 2019 5.860 5.892 5.840 5.875 20,700 +0.04(+0.69%)
Feb 28, 2019 5.850 5.860 5.832 5.835 14,838 -0.04(-0.60%)
Feb 27, 2019 5.880 5.890 5.850 5.870 9,747 +0.01(+0.26%)
Feb 26, 2019 5.870 5.880 5.840 5.855 12,608 +0.05(+0.77%)
Feb 25, 2019 5.810 5.832 5.800 5.810 34,595 +0.03(+0.61%)
Feb 22, 2019 5.790 5.790 5.770 5.775 10,600 +0.03(+0.43%)
Feb 21, 2019 5.770 5.770 5.740 5.750 31,622 -0.03(-0.52%)
Feb 20, 2019 5.780 5.790 5.760 5.780 25,544 +0.03(+0.52%)
Feb 19, 2019 5.740 5.770 5.730 5.750 29,873 -0.05(-0.86%)
Feb 15, 2019 5.780 5.810 5.770 5.800 22,200 +0.01(+0.26%)
Feb 14, 2019 5.778 5.803 5.768 5.785 11,457 -0.05(-0.94%)
Feb 13, 2019 5.850 5.870 5.840 5.840 15,964 +0.01(+0.17%)
Feb 12, 2019 5.820 5.840 5.820 5.830 19,302 +0.13(+2.28%)
Feb 11, 2019 5.695 5.710 5.680 5.700 13,710 +0.01(+0.18%)
Feb 08, 2019 5.665 5.690 5.660 5.690 29,500 -0.12(-2.15%)
Feb 07, 2019 5.820 5.850 5.804 5.815 7,486 +0.12(+2.02%)
Feb 06, 2019 5.670 5.850 5.670 5.700 85,339 +0.20(+3.54%)
Feb 05, 2019 5.510 5.520 5.490 5.505 33,307 +0.00(+0.09%)
Feb 04, 2019 5.500 5.520 5.478 5.500 26,517 +0.05(+1.01%)
Feb 01, 2019 5.470 5.470 5.440 5.445 113,500 -0.04(-0.82%)
Jan 31, 2019 5.460 5.500 5.438 5.490 64,917 +0.02(+0.37%)
Jan 30, 2019 5.430 5.490 5.410 5.470 21,097 +0.03(+0.55%)
Jan 29, 2019 5.450 5.460 5.420 5.440 36,633 -0.03(-0.55%)
Jan 28, 2019 5.480 5.490 5.450 5.470 67,140 -0.04(-0.82%)
Jan 25, 2019 5.520 5.530 5.500 5.515 45,900 +0.05(+1.01%)
Jan 24, 2019 5.440 5.470 5.430 5.460 29,141 +0.07(+1.20%)
Jan 23, 2019 5.420 5.420 5.370 5.395 18,363 -0.02(-0.37%)
Jan 22, 2019 5.420 5.460 5.400 5.415 47,855 -0.03(-0.55%)
Jan 18, 2019 5.410 5.460 5.410 5.445 21,400 +0.08(+1.59%)
Jan 17, 2019 5.330 5.360 5.290 5.360 64,178 +0.03(+0.47%)
Jan 16, 2019 5.310 5.350 5.310 5.335 41,309 +0.01(+0.28%)
Jan 15, 2019 5.320 5.330 5.290 5.320 36,838 -0.08(-1.57%)
Jan 14, 2019 5.390 5.420 5.390 5.405 66,322 -0.01(-0.18%)
Jan 11, 2019 5.360 5.440 5.360 5.415 50,200 -0.00(-0.09%)
Jan 10, 2019 5.380 5.450 5.380 5.420 45,923 +0.00(+0.00%)
Jan 09, 2019 5.420 5.430 5.410 5.420 53,305 +0.04(+0.65%)
Jan 08, 2019 5.380 5.390 5.340 5.385 91,087 +0.13(+2.57%)
Jan 07, 2019 5.245 5.310 5.230 5.250 45,739 +0.03(+0.48%)
Jan 04, 2019 5.090 5.240 5.090 5.225 42,200 +0.12(+2.35%)
Jan 03, 2019 5.120 5.150 5.070 5.105 205,555 -0.04(-0.87%)
Jan 02, 2019 5.100 5.150 5.100 5.150 138,442 +0.06(+1.18%)
Dec 31, 2018 5.200 5.200 5.090 5.090 425,800 -0.01(-0.20%)
Dec 28, 2018 5.130 5.130 5.040 5.100 169,400 -0.03(-0.58%)
Dec 27, 2018 4.945 5.130 4.900 5.130 225,722 +0.17(+3.43%)
Dec 26, 2018 5.070 5.070 4.900 4.960 281,450 -0.15(-2.94%)
Dec 24, 2018 5.180 5.190 5.107 5.110 34,200 -0.11(-2.11%)
Dec 21, 2018 5.200 5.260 5.160 5.220 192,800 -0.12(-2.25%)
Dec 20, 2018 5.360 5.360 5.290 5.340 109,730 -0.04(-0.65%)
Dec 19, 2018 5.480 5.490 5.350 5.375 80,068 -0.05(-1.01%)
Dec 18, 2018 5.410 5.450 5.390 5.430 164,093 +0.10(+1.88%)
Dec 17, 2018 5.360 5.370 5.290 5.330 81,209 -0.09(-1.66%)
Dec 14, 2018 5.440 5.450 5.400 5.420 132,300 -0.07(-1.19%)
Dec 13, 2018 5.480 5.500 5.460 5.485 89,284 +0.11(+2.05%)
Dec 12, 2018 5.360 5.420 5.360 5.375 52,200 +0.06(+1.13%)
Dec 11, 2018 5.350 5.360 5.280 5.315 225,153 -0.07(-1.30%)
Dec 10, 2018 5.380 5.400 5.290 5.385 131,096 -0.00(-0.09%)
Dec 07, 2018 5.390 5.400 5.353 5.390 64,100 +0.00(+0.00%)
Dec 06, 2018 5.220 5.440 5.220 5.390 78,921 +0.09(+1.70%)
Dec 04, 2018 5.400 5.440 5.300 5.300 256,500 -0.17(-3.11%)
Dec 03, 2018 5.440 5.470 5.430 5.470 85,588 +0.20(+3.80%)
Nov 30, 2018 5.290 5.290 5.240 5.270 46,000 -0.04(-0.66%)
Nov 29, 2018 5.370 5.370 5.290 5.305 59,167 -0.04(-0.84%)
Nov 28, 2018 5.310 5.370 5.280 5.350 154,080 +0.04(+0.75%)
Nov 27, 2018 5.300 5.350 5.290 5.310 284,724 +0.05(+0.95%)
Nov 26, 2018 5.280 5.300 5.250 5.260 106,201 +0.09(+1.74%)
Nov 23, 2018 5.280 5.280 5.080 5.170 5,400 +0.04(+0.88%)
Nov 21, 2018 5.125 5.125 5.125 0 +0.05(+1.08%)
Nov 20, 2018 5.080 5.130 5.060 5.070 233,925 -0.05(-1.07%)
Nov 19, 2018 5.080 5.220 5.080 5.125 24,883 -0.08(-1.63%)
Nov 16, 2018 5.220 5.240 5.200 5.210 35,300 -0.07(-1.23%)
Nov 15, 2018 5.260 5.300 5.240 5.275 93,310 +0.03(+0.48%)
Nov 14, 2018 5.250 5.270 5.200 5.250 147,111 +0.16(+3.14%)
Nov 13, 2018 5.122 5.180 5.090 5.090 325,571 -0.09(-1.83%)
Nov 12, 2018 5.240 5.250 5.120 5.185 57,789 -0.05(-0.96%)
Nov 09, 2018 5.250 5.260 5.200 5.235 41,400 -0.07(-1.41%)
Nov 08, 2018 5.350 5.420 5.310 5.310 56,574 -0.14(-2.57%)
Nov 07, 2018 5.480 5.480 5.351 5.450 130,091 +0.07(+1.21%)
Nov 06, 2018 5.388 5.400 5.360 5.385 101,618 +0.04(+0.84%)
Nov 05, 2018 5.340 5.360 5.310 5.340 84,988 +0.03(+0.56%)
Nov 02, 2018 5.356 5.365 5.310 5.310 84,200 -0.06(-1.03%)
Nov 01, 2018 5.310 5.370 5.310 5.365 101,411 +0.16(+2.98%)
Oct 31, 2018 5.310 5.310 5.140 5.210 32,558 -0.09(-1.70%)
Oct 30, 2018 5.230 5.300 5.230 5.300 119,857 +0.05(+0.95%)
Oct 29, 2018 5.348 5.350 5.220 5.250 128,956 +0.12(+2.24%)
Oct 26, 2018 5.200 5.270 5.040 5.135 156,300 -0.32(-5.92%)
Oct 25, 2018 5.400 5.460 5.400 5.458 86,117 +0.08(+1.45%)
Oct 24, 2018 5.480 5.480 5.365 5.380 158,966 -0.19(-3.41%)
Oct 23, 2018 5.465 5.600 5.440 5.570 261,512 +0.03(+0.54%)
Oct 22, 2018 5.577 5.577 5.530 5.540 37,731 -0.05(-0.89%)
Oct 19, 2018 5.530 5.640 5.530 5.590 60,700 +0.01(+0.18%)
Oct 18, 2018 5.640 5.650 5.540 5.580 139,028 -0.07(-1.24%)
Oct 17, 2018 5.688 5.710 5.640 5.650 58,439 -0.08(-1.48%)
Oct 16, 2018 5.720 5.750 5.700 5.735 145,581 +0.09(+1.59%)
Oct 15, 2018 5.590 5.650 5.590 5.645 23,086 -0.01(-0.09%)
Oct 12, 2018 5.730 5.730 5.590 5.650 46,800 +0.00(+0.00%)
Oct 11, 2018 5.680 5.720 5.620 5.650 85,869 +0.03(+0.53%)
Oct 10, 2018 5.708 5.708 5.620 5.620 56,097 -0.20(-3.44%)
Oct 09, 2018 5.950 5.950 5.775 5.820 85,199 -0.02(-0.43%)
Oct 08, 2018 5.830 5.860 5.770 5.845 40,460 +0.02(+0.34%)
Oct 05, 2018 5.810 5.870 5.810 5.825 52,500 +0.04(+0.60%)
Oct 04, 2018 5.850 5.850 5.760 5.790 61,363 -0.06(-1.03%)
Oct 03, 2018 5.855 5.880 5.830 5.850 61,032 -0.11(-1.76%)
Oct 02, 2018 5.958 5.960 5.918 5.955 62,530 +0.00(+0.00%)
Oct 01, 2018 5.922 5.970 5.922 5.955 91,821 -0.00(-0.08%)
Sep 28, 2018 5.980 5.980 5.932 5.960 19,600 +0.01(+0.25%)
Sep 27, 2018 5.940 5.960 5.880 5.945 44,162 +0.04(+0.68%)
Sep 26, 2018 5.910 5.960 5.880 5.905 32,202 -0.05(-0.84%)
Sep 25, 2018 5.890 5.980 5.890 5.955 95,415 +0.00(+0.00%)
Sep 24, 2018 5.990 5.990 5.850 5.955 21,314 -0.02(-0.33%)
Sep 21, 2018 6.000 6.000 5.960 5.975 59,000 +0.06(+1.10%)
Sep 20, 2018 5.938 5.950 5.890 5.910 36,142 +0.04(+0.68%)
Sep 19, 2018 5.810 5.890 5.810 5.870 72,264 +0.01(+0.17%)
Sep 18, 2018 5.800 5.875 5.800 5.860 76,374 +0.12(+2.18%)
Sep 17, 2018 5.780 5.780 5.730 5.735 60,521 -0.00(-0.09%)
Sep 14, 2018 5.720 5.750 5.700 5.740 66,300 +0.11(+1.95%)
Sep 13, 2018 5.628 5.640 5.610 5.630 97,737 +0.10(+1.90%)
Sep 12, 2018 5.500 5.550 5.490 5.525 65,544 +0.04(+0.64%)
Sep 11, 2018 5.500 5.510 5.480 5.490 208,289 -0.03(-0.54%)
Sep 10, 2018 5.500 5.550 5.500 5.520 114,022 +0.01(+0.27%)
Sep 07, 2018 5.530 5.530 5.490 5.505 83,800 -0.08(-1.43%)
Sep 06, 2018 5.590 5.590 5.540 5.585 48,857 +0.04(+0.81%)
Sep 05, 2018 5.535 5.550 5.510 5.540 192,663 -0.07(-1.16%)
Sep 04, 2018 5.610 5.610 5.560 5.605 54,753 -0.13(-2.27%)
Aug 31, 2018 5.735 5.735 5.735 0 +0.02(+0.26%)
Aug 30, 2018 5.820 5.820 5.720 5.720 66,206 -0.11(-1.89%)
Aug 29, 2018 5.780 5.830 5.780 5.830 33,242 +0.01(+0.17%)
Aug 28, 2018 5.840 5.850 5.815 5.820 151,406 +0.05(+0.87%)
Aug 27, 2018 5.770 5.780 5.750 5.770 50,952 +0.09(+1.58%)
Aug 24, 2018 5.770 5.770 5.680 5.680 37,500 -0.03(-0.53%)
Aug 23, 2018 5.720 5.720 5.690 5.710 88,495 -0.11(-1.81%)
Aug 22, 2018 5.810 5.860 5.800 5.815 91,535 +0.05(+0.87%)
Aug 21, 2018 5.770 5.780 5.730 5.765 73,748 +0.01(+0.26%)
Aug 20, 2018 5.762 5.770 5.730 5.750 29,036 -0.03(-0.52%)
Aug 17, 2018 5.768 5.790 5.760 5.780 42,300 -0.00(-0.09%)
Aug 16, 2018 5.710 5.790 5.710 5.785 178,439 +0.08(+1.40%)
Aug 15, 2018 5.800 5.800 5.690 5.705 64,322 -0.10(-1.81%)
Aug 14, 2018 5.820 5.820 5.800 5.810 134,598 -0.05(-0.85%)
Aug 13, 2018 5.855 5.890 5.830 5.860 97,949 +0.00(+0.00%)
Aug 10, 2018 5.900 5.900 5.850 5.860 10,200 -0.04(-0.76%)
Aug 09, 2018 5.900 5.920 5.900 5.905 75,504 +0.00(+0.00%)
Aug 08, 2018 6.000 6.010 5.860 5.905 206,182 -0.11(-1.83%)
Aug 07, 2018 5.960 6.020 5.960 6.015 80,275 +0.06(+1.09%)
Aug 06, 2018 5.980 5.980 5.950 5.950 25,625 -0.01(-0.17%)
Aug 03, 2018 5.940 5.960 5.910 5.960 21,700 -0.04(-0.67%)
Aug 02, 2018 5.975 6.020 5.960 6.000 26,722 -0.08(-1.40%)
Aug 01, 2018 6.350 6.350 5.960 6.085 32,673 -0.11(-1.70%)
Jul 31, 2018 6.170 6.218 6.164 6.190 91,703 -0.02(-0.32%)
Jul 30, 2018 6.170 6.210 6.160 6.210 110,698 +0.08(+1.31%)
Jul 27, 2018 6.145 6.170 6.120 6.130 46,000 +0.01(+0.16%)
Jul 26, 2018 6.130 6.170 6.120 6.120 47,277 +0.02(+0.33%)
Jul 25, 2018 6.100 6.120 6.050 6.100 94,601 -0.03(-0.49%)
Jul 24, 2018 6.095 6.130 6.050 6.130 168,328 +0.11(+1.83%)
Jul 23, 2018 6.040 6.040 6.020 6.020 23,943 -0.05(-0.74%)
Jul 20, 2018 6.050 6.070 6.040 6.065 57,837 +0.08(+1.34%)
Jul 19, 2018 5.995 6.000 5.960 5.985 67,611 -0.02(-0.33%)
Jul 18, 2018 5.941 6.040 5.941 6.005 150,703 +0.05(+0.84%)
Jul 17, 2018 5.920 5.960 5.920 5.955 146,211 +0.10(+1.71%)
Jul 16, 2018 5.860 5.860 5.840 5.855 95,118 +0.02(+0.34%)
Jul 13, 2018 5.850 5.870 5.820 5.835 103,466 -0.02(-0.34%)
Jul 12, 2018 5.870 5.850 5.855 77,510 -0.01(-0.26%)
Jul 11, 2018 5.900 5.920 5.860 5.870 88,292 -0.09(-1.51%)
Jul 10, 2018 5.938 5.970 5.930 5.960 189,040 -0.03(-0.42%)
Jul 09, 2018 5.990 5.950 5.985 99,854 +0.03(+0.42%)
Jul 06, 2018 5.950 5.980 5.930 5.960 82,976 -0.04(-0.67%)
Jul 05, 2018 6.000 6.010 5.950 6.000 38,360 +0.02(+0.33%)
Jul 03, 2018 5.980 5.980 5.980 0 -0.05(-0.83%)
Jul 02, 2018 6.050 6.050 6.000 6.030 114,811 -0.04(-0.74%)
Jun 29, 2018 6.080 6.090 6.060 6.075 23,220 -0.01(-0.16%)
Jun 28, 2018 5.980 6.100 5.980 6.085 38,226 +0.04(+0.58%)
Jun 27, 2018 6.080 6.130 6.050 6.050 59,599 -0.08(-1.39%)
Jun 26, 2018 6.120 6.150 6.110 6.135 125,683 +0.04(+0.66%)
Jun 25, 2018 6.050 6.120 6.050 6.095 85,597 -0.07(-1.14%)
Jun 22, 2018 6.178 6.190 6.150 6.165 45,423 +0.03(+0.49%)
Jun 21, 2018 6.150 6.170 6.130 6.135 37,883 -0.08(-1.21%)
Jun 20, 2018 6.190 6.220 6.180 6.210 67,211 -0.04(-0.72%)
Jun 19, 2018 6.250 6.280 6.230 6.255 112,517 +0.01(+0.24%)
Jun 18, 2018 6.204 6.270 6.150 6.240 46,029 -0.13(-2.04%)
Jun 15, 2018 6.380 6.330 6.370 30,339 -0.02(-0.31%)
Jun 14, 2018 6.350 6.420 6.350 6.390 50,986 -0.00(-0.08%)
Jun 13, 2018 6.397 6.440 6.370 6.395 70,445 +0.05(+0.79%)
Jun 12, 2018 6.390 6.400 6.340 6.345 109,070 -0.06(-0.86%)
Jun 11, 2018 6.390 6.410 6.380 6.400 102,743 -0.01(-0.23%)
Jun 08, 2018 6.410 6.450 6.410 6.415 117,967 -0.04(-0.70%)
Jun 07, 2018 6.410 6.460 6.400 6.460 129,600 +0.09(+1.49%)
Jun 06, 2018 6.350 6.380 6.340 6.365 46,379 +0.00(+0.00%)
Jun 05, 2018 6.444 6.444 6.350 6.365 68,101 +0.00(+0.00%)
Jun 04, 2018 6.290 6.380 6.290 6.365 60,332 +0.06(+0.87%)
Jun 01, 2018 6.290 6.330 6.290 6.310 47,894 +0.10(+1.61%)
May 31, 2018 6.250 6.250 6.200 6.210 38,883 -0.07(-1.11%)
May 30, 2018 6.250 6.310 6.250 6.280 119,385 -0.01(-0.24%)
May 29, 2018 6.317 6.317 6.280 6.295 45,911 -0.04(-0.55%)
May 25, 2018 6.330 6.330 6.330 0 +0.01(+0.16%)
May 24, 2018 6.440 6.440 6.300 6.320 44,113 -0.30(-4.60%)
May 23, 2018 6.610 6.630 6.605 6.625 24,382 +0.00(+0.00%)
May 22, 2018 6.580 6.670 6.580 6.625 30,490 -0.00(-0.08%)
May 21, 2018 6.640 6.650 6.610 6.630 28,101 +0.04(+0.61%)
May 18, 2018 6.550 6.590 6.550 6.590 11,075 -0.02(-0.30%)
May 17, 2018 6.670 6.670 6.570 6.610 27,024 +0.02(+0.30%)
May 16, 2018 6.570 6.600 6.560 6.590 20,491 +0.08(+1.23%)
May 15, 2018 6.450 6.520 6.450 6.510 15,559 -0.08(-1.21%)
May 14, 2018 6.584 6.590 6.550 6.590 9,097 -0.02(-0.30%)
May 11, 2018 6.650 6.650 6.610 6.610 7,552 +0.06(+0.92%)
May 10, 2018 6.550 6.580 6.544 6.550 30,533 +0.02(+0.31%)
May 09, 2018 6.550 6.570 6.529 6.530 100,447 -0.13(-1.95%)
May 08, 2018 6.650 6.660 6.630 6.660 28,396 +0.01(+0.15%)
May 07, 2018 6.650 6.660 6.620 6.650 21,419 -0.01(-0.15%)
May 04, 2018 6.590 6.660 6.590 6.660 23,146 +0.07(+0.99%)
May 03, 2018 6.610 6.630 6.560 6.595 35,010 -0.03(-0.38%)
May 02, 2018 6.619 6.640 6.612 6.620 7,257 -0.18(-2.65%)
May 01, 2018 6.810 6.810 6.740 6.800 44,223 +0.05(+0.82%)
Apr 30, 2018 6.860 6.860 6.700 6.745 22,111 +0.10(+1.50%)
Apr 27, 2018 6.800 6.800 6.640 6.645 26,519 -0.32(-4.53%)
Apr 26, 2018 6.910 6.970 6.910 6.960 47,540 +0.24(+3.57%)
Apr 25, 2018 6.880 6.880 6.680 6.720 70,288 -0.07(-0.96%)
Apr 24, 2018 6.820 6.830 6.770 6.785 47,281 -0.02(-0.37%)
Apr 23, 2018 6.812 6.812 6.770 6.810 27,505 +0.05(+0.74%)
Apr 20, 2018 6.790 6.790 6.760 6.760 14,366 -0.05(-0.73%)
Apr 19, 2018 6.830 6.830 6.805 6.810 55,001 +0.02(+0.29%)
Apr 18, 2018 6.760 6.810 6.760 6.790 18,310 -0.01(-0.15%)
Apr 17, 2018 6.790 6.810 6.780 6.800 60,436 +0.02(+0.29%)
Apr 16, 2018 6.540 6.780 6.540 6.780 32,303 +0.02(+0.30%)
Apr 13, 2018 6.720 6.760 6.720 6.760 20,023 +0.03(+0.45%)
Apr 12, 2018 6.710 6.750 6.710 6.730 12,924 -0.04(-0.59%)
Apr 11, 2018 6.788 6.810 6.760 6.770 21,279 +0.02(+0.37%)
Apr 10, 2018 6.790 6.790 6.700 6.745 31,854 +0.11(+1.66%)
Apr 09, 2018 6.660 6.670 6.630 6.635 83,243 +0.08(+1.30%)
Apr 06, 2018 6.610 6.610 6.520 6.550 45,402 -0.02(-0.30%)
Apr 05, 2018 6.550 6.570 6.525 6.570 26,439 -0.03(-0.45%)
Apr 04, 2018 6.450 6.600 6.450 6.600 36,839 -0.03(-0.45%)
Apr 03, 2018 6.553 6.650 6.553 6.630 51,935 +0.11(+1.69%)
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.