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, 2018 6.680 6.680 6.680 0 +0.10(+1.52%)
Mar 28, 2018 6.550 6.600 6.520 6.580 95,016 +0.06(+0.92%)
Mar 27, 2018 6.620 6.640 6.490 6.520 63,953 -0.06(-0.84%)
Mar 26, 2018 6.480 6.590 6.480 6.575 111,014 +0.07(+1.00%)
Mar 23, 2018 6.510 6.585 6.490 6.510 43,269 -0.08(-1.14%)
Mar 22, 2018 6.630 6.660 6.585 6.585 25,822 -0.05(-0.83%)
Mar 21, 2018 6.625 6.680 6.610 6.640 35,935 +0.01(+0.15%)
Mar 20, 2018 6.620 6.640 6.610 6.630 23,659 +0.12(+1.77%)
Mar 19, 2018 6.650 6.650 6.490 6.515 25,441 -0.10(-1.44%)
Mar 16, 2018 6.615 6.630 6.590 6.610 11,402 +0.00(+0.08%)
Mar 15, 2018 6.550 6.620 6.550 6.605 33,551 +0.09(+1.30%)
Mar 14, 2018 6.530 6.540 6.510 6.520 17,024 +0.07(+1.09%)
Mar 13, 2018 6.500 6.520 6.443 6.450 54,840 -0.05(-0.77%)
Mar 12, 2018 6.445 6.520 6.445 6.500 38,201 -0.00(-0.08%)
Mar 09, 2018 6.474 6.510 6.462 6.505 26,649 -0.05(-0.76%)
Mar 08, 2018 6.590 6.590 6.520 6.555 21,496 -0.04(-0.53%)
Mar 07, 2018 6.600 6.610 6.550 6.590 36,364 -0.10(-1.49%)
Mar 06, 2018 6.710 6.720 6.662 6.690 69,070 -0.06(-0.96%)
Mar 05, 2018 6.640 6.775 6.610 6.755 18,754 +0.04(+0.52%)
Mar 02, 2018 6.700 6.740 6.610 6.720 32,636 -0.02(-0.30%)
Mar 01, 2018 6.820 6.860 6.710 6.740 61,854 -0.18(-2.60%)
Feb 28, 2018 6.940 6.960 6.910 6.920 10,993 -0.04(-0.57%)
Feb 27, 2018 7.060 7.060 6.960 6.960 4,468 -0.07(-1.00%)
Feb 26, 2018 7.015 7.060 7.010 7.030 13,598 +0.09(+1.30%)
Feb 23, 2018 7.010 7.010 6.890 6.940 14,751 +0.11(+1.61%)
Feb 22, 2018 6.840 6.870 6.820 6.830 22,659 -0.06(-0.87%)
Feb 21, 2018 6.950 6.962 6.850 6.890 28,912 -0.08(-1.15%)
Feb 20, 2018 6.960 6.998 6.950 6.970 23,997 +0.00(+0.00%)
Feb 16, 2018 6.970 6.970 6.970 0 +0.08(+1.16%)
Feb 15, 2018 6.930 6.930 6.870 6.890 37,231 -0.12(-1.71%)
Feb 14, 2018 6.880 7.020 6.850 7.010 39,193 +0.05(+0.72%)
Feb 13, 2018 6.945 6.980 6.930 6.960 13,465 -0.04(-0.50%)
Feb 12, 2018 6.970 7.090 6.930 6.995 91,689 +0.16(+2.27%)
Feb 09, 2018 6.800 6.910 6.690 6.840 33,494 +0.20(+3.01%)
Feb 08, 2018 6.840 6.840 6.640 6.640 61,974 -0.24(-3.49%)
Feb 07, 2018 7.030 7.060 6.880 84,324 -0.18(-2.55%)
Feb 06, 2018 6.970 7.080 6.910 7.060 53,009 +0.37(+5.53%)
Feb 05, 2018 6.840 6.930 6.670 6.690 75,685 -0.24(-3.53%)
Feb 02, 2018 6.970 6.970 6.920 6.935 24,637 -0.02(-0.29%)
Feb 01, 2018 7.020 7.020 6.935 6.955 21,075 -0.08(-1.07%)
Jan 31, 2018 7.100 7.100 6.986 7.030 21,900 -0.05(-0.71%)
Jan 30, 2018 7.140 7.140 7.054 7.080 21,175 -0.05(-0.70%)
Jan 29, 2018 7.208 7.208 7.100 7.130 15,298 -0.01(-0.14%)
Jan 26, 2018 7.111 7.150 7.100 7.140 31,766 +0.01(+0.14%)
Jan 25, 2018 7.145 7.170 7.130 7.130 26,088 -0.06(-0.83%)
Jan 24, 2018 7.217 7.217 7.160 7.190 32,309 +0.07(+0.98%)
Jan 23, 2018 7.110 7.120 7.080 7.120 26,577 -0.02(-0.28%)
Jan 22, 2018 7.105 7.140 7.105 7.140 19,176 +0.09(+1.28%)
Jan 19, 2018 7.060 7.060 7.030 7.050 23,144 +0.00(+0.07%)
Jan 18, 2018 7.100 7.100 7.010 7.045 33,982 -0.12(-1.61%)
Jan 17, 2018 7.105 7.167 7.090 7.160 18,425 +0.11(+1.56%)
Jan 16, 2018 7.260 7.260 7.010 7.050 37,020 -0.03(-0.42%)
Jan 12, 2018 7.080 7.080 7.080 0 +0.02(+0.28%)
Jan 11, 2018 7.050 7.070 7.000 7.060 48,069 +0.09(+1.36%)
Jan 10, 2018 7.000 7.000 6.960 6.965 121,344 +0.04(+0.65%)
Jan 09, 2018 6.925 6.930 6.900 6.920 18,963 +0.00(+0.00%)
Jan 08, 2018 6.880 6.920 6.880 6.920 18,398 +0.06(+0.87%)
Jan 05, 2018 6.865 6.880 6.850 6.860 7,272 +0.03(+0.44%)
Jan 04, 2018 6.775 6.830 6.775 6.830 77,350 +0.07(+1.04%)
Jan 03, 2018 6.670 6.780 6.670 6.760 31,089 +0.09(+1.35%)
Jan 02, 2018 6.643 6.680 6.640 6.670 23,126 +0.03(+0.45%)
Dec 29, 2017 6.640 6.640 6.640 0 -0.01(-0.15%)
Dec 28, 2017 6.628 6.650 6.610 6.650 56,970 +0.04(+0.53%)
Dec 27, 2017 6.650 6.650 6.610 6.615 54,529 +0.08(+1.15%)
Dec 26, 2017 6.514 6.567 6.514 6.540 15,390 -0.01(-0.23%)
Dec 22, 2017 6.610 6.610 6.550 6.555 107,799 +0.01(+0.15%)
Dec 21, 2017 6.550 6.580 6.545 6.545 39,777 -0.04(-0.61%)
Dec 20, 2017 6.630 6.630 6.580 6.585 50,105 -0.02(-0.30%)
Dec 19, 2017 6.651 6.651 6.600 6.605 46,065 -0.03(-0.53%)
Dec 18, 2017 6.675 6.675 6.640 6.640 81,913 -0.01(-0.15%)
Dec 15, 2017 6.659 6.660 6.630 6.650 25,018 -0.01(-0.19%)
Dec 14, 2017 6.692 6.692 6.640 6.662 18,320 -0.01(-0.19%)
Dec 13, 2017 6.646 6.700 6.646 6.675 56,128 +0.02(+0.38%)
Dec 12, 2017 6.630 6.650 6.630 6.650 65,871 +0.11(+1.60%)
Dec 11, 2017 6.520 6.560 6.520 6.545 29,140 +0.06(+0.93%)
Dec 08, 2017 6.455 6.496 6.455 6.485 42,344 -0.02(-0.38%)
Dec 07, 2017 6.520 6.520 6.502 6.510 73,731 +0.00(+0.00%)
Dec 06, 2017 6.570 6.570 6.500 6.510 64,926 -0.05(-0.76%)
Dec 05, 2017 6.620 6.620 6.550 6.560 84,099 +0.02(+0.31%)
Dec 04, 2017 6.570 6.510 6.540 90,800 -0.03(-0.46%)
Dec 01, 2017 6.580 6.605 6.580 6.570 82,632 -0.12(-1.76%)
Nov 30, 2017 6.665 6.700 6.660 6.688 45,063 +0.09(+1.33%)
Nov 29, 2017 6.650 6.650 6.590 6.600 46,446 +0.00(+0.08%)
Nov 28, 2017 6.610 6.610 6.570 6.595 88,252 -0.06(-0.90%)
Nov 27, 2017 6.640 6.700 6.640 6.655 31,491 -0.05(-0.82%)
Nov 24, 2017 6.673 6.730 6.660 6.710 4,094 +0.02(+0.30%)
Nov 22, 2017 6.650 6.710 6.650 6.690 56,535 -0.04(-0.59%)
Nov 21, 2017 6.700 6.750 6.700 6.730 62,797 -0.05(-0.74%)
Nov 20, 2017 6.744 6.780 6.744 6.780 63,837 +0.08(+1.19%)
Nov 17, 2017 6.770 6.770 6.700 6.700 45,310 +0.00(+0.00%)
Nov 16, 2017 6.700 6.740 6.640 6.700 174,746 +0.04(+0.60%)
Nov 15, 2017 6.730 6.730 6.610 6.660 323,331 -0.10(-1.55%)
Nov 14, 2017 6.796 6.800 6.748 6.765 23,481 -0.04(-0.51%)
Nov 13, 2017 6.754 6.800 6.754 6.800 61,188 +0.02(+0.29%)
Nov 10, 2017 6.760 6.780 6.760 6.780 32,590 +0.04(+0.52%)
Nov 09, 2017 6.750 6.760 6.680 6.745 131,947 -0.04(-0.66%)
Nov 08, 2017 6.850 6.880 6.750 6.790 96,417 -0.08(-1.09%)
Nov 07, 2017 6.880 6.885 6.852 6.865 86,119 -0.01(-0.15%)
Nov 06, 2017 7.000 7.000 6.870 6.875 43,968 -0.27(-3.78%)
Nov 03, 2017 7.000 7.210 7.000 7.145 22,780 +0.04(+0.63%)
Nov 02, 2017 7.120 7.210 7.000 7.100 55,553 -0.04(-0.49%)
Nov 01, 2017 7.185 7.185 7.120 7.135 26,085 -0.02(-0.34%)
Oct 31, 2017 7.180 7.180 7.110 7.159 87,562 +0.03(+0.41%)
Oct 30, 2017 7.160 7.160 7.075 7.130 80,781 -0.01(-0.14%)
Oct 27, 2017 7.105 7.200 7.105 7.140 54,375 -0.02(-0.28%)
Oct 26, 2017 7.136 7.180 7.122 7.160 86,111 +0.08(+1.13%)
Oct 25, 2017 7.090 7.090 7.040 7.080 1,210,959 +0.04(+0.57%)
Oct 24, 2017 7.100 7.100 7.010 7.040 1,766,960 +0.06(+0.86%)
Oct 23, 2017 7.030 7.040 6.970 6.980 590,481 -0.01(-0.21%)
Oct 20, 2017 7.030 7.043 6.980 6.995 2,554,145 +0.03(+0.36%)
Oct 19, 2017 7.070 7.096 6.970 6.970 5,245,302 -0.13(-1.83%)
Oct 18, 2017 7.117 7.122 7.070 7.100 2,011,461 -0.01(-0.14%)
Oct 17, 2017 7.150 7.150 7.100 7.110 2,062,275 -0.03(-0.42%)
Oct 16, 2017 7.140 7.218 7.050 7.140 5,750,092 -0.06(-0.83%)
Oct 13, 2017 7.200 7.210 7.170 7.200 2,410,995 -0.02(-0.28%)
Oct 12, 2017 7.150 7.320 7.150 7.220 2,944,355 -0.22(-2.96%)
Oct 11, 2017 7.460 7.482 7.410 7.440 775,992 -0.13(-1.72%)
Oct 10, 2017 7.550 7.620 7.520 7.570 67,905 -0.10(-1.29%)
Oct 09, 2017 7.630 7.710 7.630 7.669 82,342 +0.04(+0.51%)
Oct 06, 2017 7.680 7.680 7.590 7.630 65,750 +0.05(+0.66%)
Oct 05, 2017 7.660 7.660 7.520 7.580 68,510 -0.11(-1.43%)
Oct 04, 2017 7.650 7.750 7.650 7.690 84,091 -0.05(-0.65%)
Oct 03, 2017 7.675 7.750 7.590 7.740 85,083 +0.13(+1.71%)
Oct 02, 2017 7.670 7.670 7.580 7.610 77,519 -0.01(-0.13%)
Sep 29, 2017 7.700 7.718 7.570 7.620 137,385 -0.08(-1.04%)
Sep 28, 2017 7.754 7.754 7.650 7.700 48,344 +0.10(+1.32%)
Sep 27, 2017 7.629 7.650 7.520 7.600 55,306 +0.03(+0.40%)
Sep 26, 2017 7.546 7.570 7.520 7.570 51,951 +0.12(+1.58%)
Sep 25, 2017 7.440 7.510 7.440 7.452 78,559 -0.05(-0.64%)
Sep 22, 2017 7.400 7.500 7.400 7.500 71,609 +0.03(+0.40%)
Sep 21, 2017 7.510 7.510 7.420 7.470 51,072 +0.04(+0.54%)
Sep 20, 2017 7.340 7.430 7.340 7.430 66,601 +0.05(+0.68%)
Sep 19, 2017 7.450 7.450 7.280 7.380 54,719 +0.00(+0.00%)
Sep 18, 2017 7.330 7.380 7.270 7.380 67,508 +0.04(+0.54%)
Sep 15, 2017 7.390 7.390 7.280 7.340 92,657 +0.11(+1.52%)
Sep 14, 2017 7.210 7.230 7.190 7.230 46,188 -0.05(-0.69%)
Sep 13, 2017 7.278 7.290 7.260 7.280 130,150 +0.02(+0.28%)
Sep 12, 2017 7.270 7.270 7.205 7.260 73,493 +0.03(+0.41%)
Sep 11, 2017 7.100 7.360 7.100 7.230 110,188 +0.10(+1.33%)
Sep 08, 2017 7.180 7.189 7.110 7.135 73,618 -0.02(-0.21%)
Sep 07, 2017 7.190 7.190 7.116 7.150 72,193 -0.01(-0.14%)
Sep 06, 2017 7.100 7.180 7.100 7.160 101,567 +0.00(+0.00%)
Sep 05, 2017 7.190 7.190 7.110 7.160 73,097 -0.18(-2.45%)
Sep 01, 2017 7.368 7.380 7.290 7.340 89,493 +0.01(+0.14%)
Aug 31, 2017 7.270 7.340 7.270 7.330 66,812 +0.08(+1.10%)
Aug 30, 2017 7.180 7.250 7.180 7.250 96,210 -0.04(-0.48%)
Aug 29, 2017 7.337 7.337 7.230 7.285 59,286 -0.00(-0.07%)
Aug 28, 2017 7.330 7.330 7.270 7.290 81,325 -0.04(-0.55%)
Aug 25, 2017 7.220 7.370 7.220 7.330 87,226 +0.04(+0.55%)
Aug 24, 2017 7.346 7.360 7.260 7.290 108,581 +0.04(+0.55%)
Aug 23, 2017 7.340 7.340 7.214 7.250 50,494 -0.09(-1.23%)
Aug 22, 2017 7.350 7.360 7.260 7.340 72,502 +0.09(+1.24%)
Aug 21, 2017 7.260 7.260 7.220 7.250 70,842 -0.14(-1.89%)
Aug 18, 2017 7.270 7.400 7.270 7.390 59,585 +0.09(+1.23%)
Aug 17, 2017 7.365 7.390 7.300 7.300 76,527 -0.13(-1.75%)
Aug 16, 2017 7.440 7.440 7.390 7.430 64,482 +0.01(+0.11%)
Aug 15, 2017 7.310 7.480 7.310 7.422 169,769 -0.03(-0.38%)
Aug 14, 2017 7.470 7.474 7.380 7.450 97,337 +0.04(+0.54%)
Aug 11, 2017 7.499 7.505 7.400 7.410 158,720 -0.01(-0.13%)
Aug 10, 2017 7.435 7.527 7.406 7.420 86,640 -0.15(-1.98%)
Aug 09, 2017 7.639 7.640 7.560 7.570 159,176 -0.07(-0.98%)
Aug 08, 2017 7.690 7.690 7.600 7.645 64,155 -0.06(-0.71%)
Aug 07, 2017 7.612 7.721 7.612 7.700 60,178 -0.01(-0.13%)
Aug 04, 2017 7.810 7.710 7.710 131,599 -0.11(-1.41%)
Aug 03, 2017 7.400 8.030 7.380 7.820 278,276 +0.33(+4.48%)
Aug 02, 2017 7.481 7.490 7.400 7.485 55,682 -0.04(-0.53%)
Aug 01, 2017 7.874 7.874 7.460 7.525 55,230 +0.02(+0.20%)
Jul 31, 2017 7.490 7.510 7.490 7.510 79,150 +0.05(+0.67%)
Jul 28, 2017 7.420 7.464 7.420 7.460 52,182 +0.05(+0.67%)
Jul 27, 2017 7.490 7.490 7.392 7.410 156,350 -0.02(-0.27%)
Jul 26, 2017 7.435 7.480 7.410 7.430 83,561 +0.31(+4.35%)
Jul 25, 2017 7.095 7.160 7.090 7.120 78,473 +0.04(+0.49%)
Jul 24, 2017 7.092 7.110 7.060 7.085 56,579 -0.03(-0.35%)
Jul 21, 2017 7.110 7.170 7.080 7.110 56,385 -0.01(-0.14%)
Jul 20, 2017 7.090 7.080 7.120 48,846 +0.03(+0.42%)
Jul 19, 2017 7.079 7.100 7.055 7.090 154,504 -0.04(-0.56%)
Jul 18, 2017 7.148 7.160 7.040 7.130 62,836 -0.01(-0.14%)
Jul 17, 2017 7.060 7.140 7.055 7.140 249,561 +0.08(+1.13%)
Jul 14, 2017 7.167 7.190 7.012 7.060 82,934 +0.06(+0.86%)
Jul 13, 2017 6.930 7.000 6.930 7.000 109,731 -0.12(-1.69%)
Jul 12, 2017 7.170 7.170 7.050 7.120 106,815 +0.16(+2.30%)
Jul 11, 2017 6.990 7.000 6.880 6.960 254,762 -0.11(-1.56%)
Jul 10, 2017 7.060 7.080 7.040 7.070 51,564 -0.09(-1.26%)
Jul 07, 2017 7.010 7.190 7.010 7.160 154,963 +0.12(+1.70%)
Jul 06, 2017 7.035 7.050 7.010 7.040 84,586 -0.01(-0.14%)
Jul 05, 2017 7.025 7.060 7.000 7.050 51,019 +0.14(+2.03%)
Jul 03, 2017 6.908 6.950 6.880 6.910 119,304 -0.06(-0.86%)
Jun 30, 2017 6.916 6.990 6.916 6.970 104,002 +0.16(+2.35%)
Jun 29, 2017 6.870 6.880 6.790 6.810 92,604 -0.07(-1.02%)
Jun 28, 2017 6.840 6.890 6.800 6.880 140,095 +0.11(+1.62%)
Jun 27, 2017 6.743 6.790 6.743 6.770 228,302 +0.03(+0.45%)
Jun 26, 2017 6.752 6.830 6.740 6.740 96,638 -0.02(-0.30%)
Jun 23, 2017 6.735 6.760 6.720 6.760 100,968 +0.04(+0.60%)
Jun 22, 2017 6.740 6.740 6.690 6.720 95,486 +0.05(+0.75%)
Jun 21, 2017 6.670 6.687 6.640 6.670 59,199 +0.02(+0.30%)
Jun 20, 2017 6.690 6.700 6.650 6.650 100,155 -0.06(-0.97%)
Jun 19, 2017 6.679 6.720 6.679 6.715 108,216 -0.04(-0.52%)
Jun 16, 2017 6.761 6.781 6.742 6.750 74,666 -0.03(-0.44%)
Jun 15, 2017 6.760 6.780 6.700 6.780 309,705 -0.11(-1.60%)
Jun 14, 2017 6.890 6.910 6.870 6.890 97,795 -0.05(-0.72%)
Jun 13, 2017 6.920 6.970 6.900 6.940 86,833 +0.07(+1.02%)
Jun 12, 2017 6.858 6.890 6.840 6.870 122,385 +0.02(+0.29%)
Jun 09, 2017 6.880 6.930 6.842 6.850 128,728 -0.10(-1.44%)
Jun 08, 2017 6.920 6.950 6.915 6.950 96,534 -0.05(-0.71%)
Jun 07, 2017 6.980 7.000 6.970 7.000 69,664 +0.15(+2.19%)
Jun 06, 2017 6.860 6.916 6.840 6.850 351,441 +0.05(+0.74%)
Jun 05, 2017 6.800 6.820 6.780 6.800 153,948 -0.12(-1.73%)
Jun 02, 2017 6.900 6.940 6.870 6.920 380,918 +0.12(+1.84%)
Jun 01, 2017 6.780 6.870 6.780 6.795 163,924 +0.01(+0.15%)
May 31, 2017 6.780 6.810 6.750 6.785 114,864 -0.03(-0.44%)
May 30, 2017 6.850 6.850 6.780 6.815 101,939 +0.02(+0.22%)
May 26, 2017 6.885 6.900 6.772 6.800 66,549 -0.01(-0.15%)
May 25, 2017 6.850 6.850 6.790 6.810 83,792 -0.01(-0.07%)
May 24, 2017 6.895 6.900 6.790 6.815 73,968 -0.05(-0.80%)
May 23, 2017 6.840 6.870 6.840 6.870 80,975 -0.02(-0.29%)
May 22, 2017 6.900 6.951 6.840 6.890 104,867 -0.02(-0.29%)
May 19, 2017 6.894 6.920 6.844 6.910 112,536 +0.11(+1.62%)
May 18, 2017 6.704 6.810 6.700 6.800 132,333 +0.05(+0.77%)
May 17, 2017 6.770 6.775 6.720 6.748 154,356 -0.03(-0.47%)
May 16, 2017 6.800 6.842 6.760 6.780 74,162 -0.14(-2.02%)
May 15, 2017 6.910 6.950 6.880 6.920 144,385 +0.04(+0.65%)
May 12, 2017 6.880 6.896 6.860 6.875 80,662 -0.04(-0.51%)
May 11, 2017 6.900 6.930 6.880 6.910 110,378 -0.10(-1.43%)
May 10, 2017 6.973 7.015 6.970 7.010 70,716 -0.06(-0.78%)
May 09, 2017 7.040 7.080 7.030 7.065 107,684 -0.12(-1.74%)
May 08, 2017 7.160 7.190 7.160 7.190 288,347 +0.01(+0.14%)
May 05, 2017 7.130 7.200 7.130 7.180 104,721 +0.02(+0.35%)
May 04, 2017 7.120 7.170 7.120 7.155 95,552 +0.02(+0.21%)
May 03, 2017 7.090 7.160 7.090 7.140 67,096 +0.03(+0.42%)
May 02, 2017 7.170 7.170 7.090 7.110 67,158 +0.03(+0.42%)
May 01, 2017 7.050 7.110 7.050 7.080 76,282 -0.29(-3.93%)
Apr 28, 2017 7.300 7.400 7.230 7.370 84,389 +0.02(+0.27%)
Apr 27, 2017 7.340 7.430 7.330 7.350 80,048 +0.07(+1.03%)
Apr 26, 2017 7.285 7.312 7.270 7.275 52,503 +0.14(+1.89%)
Apr 25, 2017 7.120 7.170 7.120 7.140 105,663 +0.26(+3.78%)
Apr 24, 2017 7.000 7.200 6.880 6.880 355,789 -0.09(-1.35%)
Apr 21, 2017 6.970 7.030 6.960 6.974 100,689 +0.06(+0.93%)
Apr 20, 2017 6.870 6.950 6.870 6.910 105,687 +0.11(+1.54%)
Apr 19, 2017 6.800 6.860 6.790 6.805 116,301 +0.08(+1.13%)
Apr 18, 2017 6.740 6.770 6.720 6.729 212,335 -0.02(-0.24%)
Apr 17, 2017 6.690 6.750 6.690 6.745 547,090 +0.08(+1.12%)
Apr 13, 2017 6.732 6.738 6.670 6.670 49,557 -0.10(-1.48%)
Apr 12, 2017 6.780 6.810 6.750 6.770 87,098 -0.14(-2.03%)
Apr 11, 2017 6.905 6.920 6.850 6.910 151,574 +0.06(+0.88%)
Apr 10, 2017 6.860 6.870 6.810 6.850 62,765 +0.05(+0.74%)
Apr 07, 2017 6.800 6.830 6.770 6.800 93,898 +0.01(+0.15%)
Apr 06, 2017 6.785 6.800 6.760 6.790 214,363 +0.01(+0.15%)
Apr 05, 2017 6.880 6.880 6.760 6.780 110,942 -0.16(-2.31%)
Apr 04, 2017 6.915 6.950 6.880 6.940 93,556 -0.17(-2.39%)
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.