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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 5.026 5.055 4.990 4.997 1,613,630 -0.09(-1.85%)
Apr 29, 2010 5.034 5.121 4.990 5.092 2,854,741 +0.08(+1.59%)
Apr 28, 2010 5.092 5.092 4.910 5.012 1,896,377 -0.02(-0.43%)
Apr 27, 2010 5.142 5.164 4.968 5.034 1,995,092 -0.17(-3.34%)
Apr 26, 2010 5.200 5.273 5.186 5.208 1,345,182 +0.04(+0.70%)
Apr 23, 2010 5.121 5.171 5.077 5.171 797,369 +0.04(+0.85%)
Apr 22, 2010 5.099 5.142 5.086 5.128 491,270 -0.03(-0.56%)
Apr 21, 2010 5.237 5.237 5.142 5.157 13,885 -0.08(-1.52%)
Apr 20, 2010 5.251 5.273 5.215 5.237 21,674 -0.04(-0.82%)
Apr 19, 2010 5.222 5.295 5.208 5.280 4,799,246 +0.01(+0.14%)
Apr 16, 2010 5.360 5.411 5.237 5.273 1,163,327 -0.15(-2.68%)
Apr 15, 2010 5.396 5.469 5.382 5.418 2,729,587 -0.01(-0.27%)
Apr 14, 2010 5.447 5.462 5.375 5.433 1,293,135 -0.04(-0.79%)
Apr 13, 2010 5.556 5.563 5.456 5.476 425,798 -0.07(-1.31%)
Apr 12, 2010 5.512 5.549 5.500 5.549 719,252 +0.02(+0.39%)
Apr 09, 2010 5.512 5.540 5.433 5.527 594,443 +0.01(+0.26%)
Apr 08, 2010 5.469 5.520 5.404 5.512 1,270,436 +0.03(+0.53%)
Apr 07, 2010 5.440 5.512 5.433 5.483 648,005 +0.14(+2.58%)
Apr 06, 2010 5.346 5.375 5.295 5.346 931,441 +0.01(+0.27%)
Apr 05, 2010 5.360 5.360 5.302 5.331 352,252 -0.01(-0.14%)
Apr 01, 2010 5.367 5.338 5.338 5.338 750,851 +0.02(+0.41%)
Mar 31, 2010 5.375 5.389 5.309 5.317 719,276 -0.16(-2.91%)
Mar 30, 2010 5.534 5.534 5.469 5.476 589,484 -0.04(-0.79%)
Mar 29, 2010 5.440 5.527 5.425 5.520 1,268,638 +0.20(+3.68%)
Mar 26, 2010 5.288 5.360 5.273 5.324 683,725 +0.10(+1.94%)
Mar 25, 2010 5.280 5.353 5.222 5.222 750,218 -0.06(-1.10%)
Mar 24, 2010 5.288 5.309 5.266 5.280 564,897 -0.08(-1.49%)
Mar 23, 2010 5.302 5.360 5.295 5.360 580,311 -0.01(-0.14%)
Mar 22, 2010 5.295 5.375 5.295 5.367 703,384 +0.05(+0.95%)
Mar 19, 2010 5.346 5.367 5.309 5.317 499,550 -0.06(-1.08%)
Mar 18, 2010 5.447 5.447 5.346 5.375 903,637 -0.14(-2.50%)
Mar 17, 2010 5.512 5.534 5.483 5.512 1,125,710 -0.04(-0.78%)
Mar 16, 2010 5.541 5.578 5.491 5.556 547,091 +0.05(+0.92%)
Mar 15, 2010 5.483 5.534 5.483 5.505 640,316 +0.10(+1.88%)
Mar 12, 2010 5.324 5.406 5.317 5.404 637,513 +0.15(+2.90%)
Mar 11, 2010 5.288 5.288 5.215 5.251 990,532 +0.02(+0.42%)
Mar 10, 2010 5.237 5.295 5.229 5.229 1,018,537 -0.09(-1.64%)
Mar 09, 2010 5.331 5.388 5.309 5.317 735,630 -0.04(-0.81%)
Mar 08, 2010 5.309 5.382 5.288 5.360 748,571 +0.10(+1.93%)
Mar 05, 2010 5.237 5.273 5.193 5.258 2,022,485 +0.07(+1.40%)
Mar 04, 2010 5.171 5.237 5.171 5.186 720,168 -0.09(-1.79%)
Mar 03, 2010 5.266 5.317 5.229 5.280 863,840 -0.08(-1.49%)
Mar 02, 2010 5.360 5.396 5.302 5.360 662,774 +0.00(+0.00%)
Mar 01, 2010 5.338 5.396 5.331 5.360 551,055 +0.01(+0.14%)
Feb 26, 2010 5.273 5.375 5.273 5.353 806,844 +0.12(+2.36%)
Feb 25, 2010 5.222 5.229 5.157 5.229 544,175 -0.06(-1.10%)
Feb 24, 2010 5.258 5.317 5.258 5.288 1,008,644 +0.01(+0.14%)
Feb 23, 2010 5.200 5.324 5.186 5.280 1,078,835 +0.08(+1.53%)
Feb 22, 2010 5.171 5.208 5.171 5.200 886,900 +0.05(+0.99%)
Feb 19, 2010 5.186 5.200 5.121 5.150 1,103,543 -0.12(-2.34%)
Feb 18, 2010 5.237 5.295 5.215 5.273 807,985 -0.01(-0.27%)
Feb 17, 2010 5.251 5.314 5.208 5.288 1,060,567 +0.07(+1.25%)
Feb 16, 2010 5.135 5.237 5.113 5.222 1,133,508 +0.12(+2.42%)
Feb 12, 2010 5.113 5.099 5.099 5.099 3,947,967 -0.04(-0.85%)
Feb 11, 2010 5.092 5.164 5.084 5.142 1,574,168 +0.05(+1.00%)
Feb 10, 2010 5.179 5.193 5.084 5.092 1,739,009 -0.13(-2.50%)
Feb 09, 2010 5.258 5.266 5.171 5.222 1,764,749 +0.04(+0.70%)
Feb 08, 2010 5.451 5.451 5.179 5.186 564,662 +0.01(+0.14%)
Feb 05, 2010 5.157 5.193 5.077 5.179 2,028,231 -0.03(-0.56%)
Feb 04, 2010 5.454 5.454 5.186 5.208 2,011,010 -0.27(-4.90%)
Feb 03, 2010 5.585 5.585 5.425 5.476 1,621,841 -0.22(-3.82%)
Feb 02, 2010 5.556 5.730 5.498 5.694 6,564,781 +0.20(+3.70%)
Feb 01, 2010 5.433 5.534 5.425 5.491 745,576 +0.07(+1.20%)
Jan 29, 2010 5.556 5.578 5.404 5.425 1,090,979 -0.07(-1.19%)
Jan 28, 2010 5.614 5.614 5.454 5.491 1,361,637 -0.13(-2.32%)
Jan 27, 2010 5.563 5.621 5.491 5.621 948,429 +0.07(+1.31%)
Jan 26, 2010 5.570 5.621 5.541 5.549 851,314 -0.09(-1.54%)
Jan 25, 2010 5.570 5.679 5.570 5.636 2,575,772 +0.10(+1.83%)
Jan 22, 2010 5.636 5.773 5.505 5.534 1,654,051 -0.10(-1.80%)
Jan 21, 2010 5.650 5.715 5.607 5.636 1,091,152 +0.04(+0.65%)
Jan 20, 2010 5.665 5.665 5.530 5.599 2,445,121 -0.25(-4.34%)
Jan 19, 2010 5.846 5.969 5.810 5.853 2,567,843 -0.26(-4.27%)
Jan 15, 2010 6.216 6.114 6.114 6.114 1,418,841 -0.08(-1.29%)
Jan 14, 2010 6.100 6.223 6.064 6.194 1,441,474 +0.14(+2.28%)
Jan 13, 2010 5.977 6.056 5.955 6.056 511,833 -0.02(-0.36%)
Jan 12, 2010 6.085 6.180 6.071 6.078 1,183,622 +0.14(+2.32%)
Jan 11, 2010 5.955 5.984 5.933 5.940 637,204 +0.01(+0.12%)
Jan 08, 2010 5.824 5.948 5.773 5.933 1,012,580 +0.15(+2.51%)
Jan 07, 2010 5.730 5.795 5.686 5.788 1,154,605 +0.17(+2.97%)
Jan 06, 2010 5.650 5.650 5.592 5.621 1,138,276 +0.07(+1.17%)
Jan 05, 2010 5.440 5.563 5.440 5.556 1,209,178 +0.07(+1.32%)
Jan 04, 2010 5.331 5.483 5.331 5.483 1,096,627 +0.12(+2.16%)
Dec 31, 2009 5.375 5.367 5.367 5.367 494,271 -0.04(-0.80%)
Dec 30, 2009 5.360 5.411 5.324 5.411 500,215 -0.01(-0.13%)
Dec 29, 2009 5.440 5.462 5.418 5.418 376,150 +0.01(+0.13%)
Dec 28, 2009 5.469 5.491 5.389 5.411 276,104 -0.09(-1.58%)
Dec 24, 2009 5.483 5.541 5.483 5.498 188,005 +0.05(+0.93%)
Dec 23, 2009 5.498 5.498 5.440 5.447 301,937 -0.01(-0.13%)
Dec 22, 2009 5.382 5.469 5.382 5.454 403,426 +0.05(+0.94%)
Dec 21, 2009 5.411 5.447 5.404 5.404 642,649 -0.01(-0.13%)
Dec 18, 2009 5.476 5.476 5.346 5.411 617,857 -0.03(-0.53%)
Dec 17, 2009 5.498 5.498 5.411 5.440 535,946 -0.21(-3.72%)
Dec 16, 2009 5.621 5.657 5.556 5.650 1,068,754 +0.26(+4.85%)
Dec 15, 2009 5.396 5.425 5.375 5.389 409,942 -0.08(-1.46%)
Dec 14, 2009 5.462 5.498 5.454 5.469 886,695 -0.05(-0.92%)
Dec 11, 2009 5.491 5.541 5.454 5.520 516,037 +0.05(+0.93%)
Dec 10, 2009 5.454 5.498 5.418 5.469 2,117,144 -0.07(-1.31%)
Dec 09, 2009 5.476 5.549 5.367 5.541 2,926,605 -0.02(-0.39%)
Dec 08, 2009 5.643 5.643 5.541 5.563 1,213,733 -0.11(-1.92%)
Dec 07, 2009 5.715 5.723 5.621 5.672 4,373,515 -0.10(-1.76%)
Dec 04, 2009 5.730 5.817 5.672 5.773 14,686,723 +0.28(+5.01%)
Dec 03, 2009 5.411 5.541 5.462 5.498 1,717,860 +0.09(+1.61%)
Dec 02, 2009 5.447 5.454 5.382 5.411 1,450,828 -0.01(-0.13%)
Dec 01, 2009 5.353 5.433 5.317 5.418 1,848,445 +0.21(+4.04%)
Nov 30, 2009 5.142 5.215 5.135 5.208 1,024,056 +0.19(+3.76%)
Nov 27, 2009 5.055 5.077 4.932 5.019 1,099,662 +0.15(+2.98%)
Nov 25, 2009 4.852 5.019 4.823 4.874 1,918,309 +0.05(+1.05%)
Nov 24, 2009 4.874 5.150 4.744 4.823 1,627,023 -0.15(-3.06%)
Nov 23, 2009 4.961 5.026 4.947 4.976 608,428 +0.01(+0.29%)
Nov 20, 2009 4.823 4.961 4.816 4.961 1,307,577 +0.29(+6.21%)
Nov 19, 2009 4.838 4.838 4.606 4.671 2,121,403 -0.25(-5.15%)
Nov 18, 2009 5.055 5.055 4.896 4.925 1,352,045 -0.07(-1.45%)
Nov 17, 2009 4.961 5.041 4.961 4.997 1,233,631 -0.09(-1.85%)
Nov 16, 2009 4.997 5.135 4.997 5.092 2,003,444 +0.00(+0.00%)
Nov 13, 2009 5.084 5.157 5.041 5.092 1,882,192 +0.02(+0.43%)
Nov 12, 2009 4.939 5.142 4.932 5.070 490,180 -0.15(-2.78%)
Nov 11, 2009 5.164 5.229 5.135 5.215 690,649 +0.03(+0.56%)
Nov 10, 2009 5.121 5.186 5.106 5.186 334,219 +0.07(+1.42%)
Nov 09, 2009 5.121 5.128 5.048 5.113 812,990 +0.01(+0.14%)
Nov 06, 2009 4.918 5.121 4.918 5.106 468,374 -0.05(-0.98%)
Nov 05, 2009 5.055 5.164 5.055 5.157 692,138 +0.03(+0.57%)
Nov 04, 2009 5.179 5.200 5.092 5.128 752,002 -0.04(-0.84%)
Nov 03, 2009 5.099 5.171 4.903 5.171 721,858 +0.03(+0.56%)
Nov 02, 2009 5.084 5.222 5.055 5.142 1,683,725 +0.05(+1.00%)
Oct 30, 2009 5.237 5.237 5.055 5.092 1,483,976 -0.16(-3.04%)
Oct 29, 2009 5.215 5.258 5.171 5.251 1,793,105 +0.12(+2.40%)
Oct 28, 2009 5.179 5.208 5.070 5.128 3,937,737 +0.10(+2.02%)
Oct 27, 2009 5.106 5.106 5.005 5.026 943,540 -0.05(-1.00%)
Oct 26, 2009 5.200 5.324 5.063 5.077 2,830,817 +0.01(+0.29%)
Oct 23, 2009 5.055 5.063 5.005 5.063 1,122,491 -0.24(-4.51%)
Oct 22, 2009 5.338 5.338 5.179 5.302 3,098,086 -0.04(-0.81%)
Oct 21, 2009 5.498 5.498 5.338 5.346 1,329,616 -0.04(-0.81%)
Oct 20, 2009 5.367 5.389 5.338 5.389 2,208,490 +0.13(+2.48%)
Oct 19, 2009 5.258 5.309 5.164 5.258 2,742,703 +0.31(+6.31%)
Oct 16, 2009 5.084 5.084 4.896 4.947 3,691,062 -0.22(-4.35%)
Oct 15, 2009 5.273 5.273 5.092 5.171 1,962,955 -0.20(-3.65%)
Oct 14, 2009 5.331 5.469 5.280 5.367 3,004,988 +0.12(+2.35%)
Oct 13, 2009 5.433 5.433 5.229 5.244 1,927,673 -0.11(-2.03%)
Oct 12, 2009 5.411 5.469 5.324 5.353 2,188,381 -0.02(-0.40%)
Oct 09, 2009 5.367 5.418 5.331 5.375 1,409,590 +0.20(+3.93%)
Oct 08, 2009 5.164 5.193 5.113 5.171 1,971,076 +0.07(+1.42%)
Oct 07, 2009 5.150 5.164 5.055 5.099 2,368,226 -0.03(-0.57%)
Oct 06, 2009 4.983 5.179 4.983 5.128 7,356,097 +0.28(+5.68%)
Oct 05, 2009 4.715 4.961 4.715 4.852 21,107,720 +0.39(+8.78%)
Oct 02, 2009 4.287 4.686 4.287 4.461 8,259,284 +0.25(+6.03%)
Oct 01, 2009 4.352 4.374 4.207 4.207 3,055,211 -0.23(-5.23%)
Sep 30, 2009 4.555 4.555 4.432 4.439 2,224,363 -0.15(-3.16%)
Sep 29, 2009 4.555 4.598 4.482 4.584 3,567,673 +0.12(+2.76%)
Sep 28, 2009 4.432 4.497 4.345 4.461 7,234,784 +0.18(+4.24%)
Sep 25, 2009 4.526 4.526 4.200 4.279 13,303,429 -0.43(-9.09%)
Sep 24, 2009 5.026 5.026 4.664 4.707 4,543,404 -0.85(-15.27%)
Sep 23, 2009 5.636 5.672 5.556 5.556 1,510,161 -0.05(-0.91%)
Sep 22, 2009 5.541 5.657 5.534 5.607 747,936 +0.10(+1.84%)
Sep 21, 2009 5.520 5.549 5.440 5.505 370,385 -0.08(-1.43%)
Sep 18, 2009 5.512 5.592 5.440 5.585 639,583 +0.07(+1.32%)
Sep 17, 2009 5.614 5.628 5.491 5.512 727,847 -0.23(-3.94%)
Sep 16, 2009 5.759 5.810 5.715 5.739 363,390 -0.02(-0.35%)
Sep 15, 2009 5.802 5.853 5.701 5.759 597,387 -0.12(-1.98%)
Sep 14, 2009 5.831 5.890 5.766 5.875 758,904 -0.12(-1.94%)
Sep 11, 2009 6.042 6.042 5.940 5.991 363,371 -0.08(-1.31%)
Sep 10, 2009 6.049 6.100 5.940 6.071 663,753 +0.11(+1.82%)
Sep 09, 2009 5.933 6.006 5.868 5.962 621,446 -0.08(-1.32%)
Sep 08, 2009 6.013 6.107 5.998 6.042 364,489 +0.08(+1.34%)
Sep 04, 2009 6.027 6.027 5.868 5.962 502,881 -0.21(-3.41%)
Sep 03, 2009 6.201 6.201 6.093 6.172 503,462 -0.11(-1.73%)
Sep 02, 2009 6.303 6.346 6.216 6.281 494,716 +0.09(+1.52%)
Sep 01, 2009 6.361 6.412 6.158 6.187 624,924 -0.25(-3.83%)
Aug 31, 2009 6.434 6.463 6.339 6.434 486,569 -0.06(-0.89%)
Aug 28, 2009 6.513 6.535 6.455 6.492 531,241 +0.10(+1.59%)
Aug 27, 2009 6.332 6.419 6.245 6.390 528,859 +0.07(+1.03%)
Aug 26, 2009 6.317 6.375 6.267 6.325 398,611 -0.05(-0.80%)
Aug 25, 2009 6.296 6.477 6.296 6.375 723,842 +0.18(+2.93%)
Aug 24, 2009 6.303 6.346 6.165 6.194 626,930 -0.19(-2.95%)
Aug 21, 2009 6.281 6.419 6.281 6.383 653,826 +0.08(+1.27%)
Aug 20, 2009 6.274 6.325 6.223 6.303 582,954 +0.13(+2.12%)
Aug 19, 2009 6.180 6.245 6.129 6.172 537,691 -0.09(-1.50%)
Aug 18, 2009 6.201 6.281 6.158 6.267 644,696 +0.14(+2.25%)
Aug 17, 2009 6.093 6.158 6.049 6.129 983,780 -0.20(-3.10%)
Aug 14, 2009 6.339 6.361 6.245 6.325 449,591 +0.01(+0.23%)
Aug 13, 2009 6.332 6.390 6.216 6.310 890,277 +0.02(+0.35%)
Aug 12, 2009 6.201 6.332 6.136 6.288 326,234 +0.09(+1.52%)
Aug 11, 2009 6.187 6.216 6.158 6.194 415,680 +0.15(+2.52%)
Aug 10, 2009 6.252 6.267 5.991 6.042 405,268 +0.00(+0.00%)
Aug 07, 2009 5.955 6.093 5.940 6.042 667,458 +0.12(+2.08%)
Aug 06, 2009 5.991 6.006 5.846 5.919 716,500 -0.15(-2.39%)
Aug 05, 2009 6.020 6.078 5.933 6.064 783,751 -0.14(-2.22%)
Aug 04, 2009 6.136 6.259 6.136 6.201 483,096 -0.24(-3.72%)
Aug 03, 2009 6.455 6.463 6.361 6.441 509,383 +0.05(+0.79%)
Jul 31, 2009 6.325 6.390 6.267 6.390 662,050 +0.00(+0.00%)
Jul 30, 2009 6.281 6.426 6.216 6.390 1,186,793 -0.03(-0.45%)
Jul 29, 2009 6.368 6.463 6.230 6.419 1,087,715 +0.18(+2.91%)
Jul 28, 2009 6.223 6.274 6.164 6.238 458,637 -0.05(-0.81%)
Jul 27, 2009 6.238 6.317 6.201 6.288 617,894 +0.20(+3.21%)
Jul 24, 2009 6.129 6.136 6.064 6.093 1,351 -0.04(-0.59%)
Jul 23, 2009 5.998 6.172 5.998 6.129 686,709 +0.06(+0.96%)
Jul 22, 2009 5.977 6.107 5.977 6.071 499,753 +0.05(+0.84%)
Jul 21, 2009 5.955 6.056 5.919 6.020 959,115 +0.16(+2.72%)
Jul 20, 2009 5.744 5.868 5.744 5.861 709,964 +0.12(+2.02%)
Jul 17, 2009 5.817 5.817 5.674 5.744 855,055 +0.11(+1.93%)
Jul 16, 2009 5.592 5.672 5.556 5.636 735,873 -0.08(-1.40%)
Jul 15, 2009 5.585 5.730 5.563 5.715 1,559,039 +0.06(+1.03%)
Jul 14, 2009 5.491 5.679 5.491 5.657 945,073 +0.22(+4.00%)
Jul 13, 2009 5.389 5.462 5.389 5.440 989,914 -0.12(-2.22%)
Jul 10, 2009 5.578 5.607 5.505 5.563 535,908 -0.13(-2.29%)
Jul 09, 2009 5.650 5.715 5.614 5.694 409,328 -0.07(-1.26%)
Jul 08, 2009 5.831 5.831 5.679 5.766 1,732,542 -0.16(-2.69%)
Jul 07, 2009 6.042 6.100 5.926 5.926 409,878 -0.39(-6.20%)
Jul 06, 2009 6.172 6.325 6.165 6.317 939,869 +0.19(+3.08%)
Jul 02, 2009 6.129 6.158 5.998 6.129 1,049,656 +0.00(+0.00%)
Jul 01, 2009 6.158 6.180 6.085 6.129 146,177 +0.01(+0.24%)
Jun 30, 2009 6.107 6.165 6.042 6.114 252,999 +0.01(+0.12%)
Jun 29, 2009 6.201 6.201 6.064 6.107 361,824 -0.18(-2.88%)
Jun 26, 2009 6.281 6.346 6.252 6.288 611,400 +0.03(+0.46%)
Jun 25, 2009 6.107 6.281 6.107 6.259 580,611 +0.32(+5.37%)
Jun 24, 2009 5.933 6.027 5.904 5.940 386,791 -0.01(-0.12%)
Jun 23, 2009 5.940 5.977 5.868 5.948 432,601 -0.04(-0.61%)
Jun 22, 2009 6.093 6.158 5.926 5.984 873,423 -0.22(-3.51%)
Jun 19, 2009 6.151 6.223 6.101 6.201 626,398 +0.11(+1.79%)
Jun 18, 2009 5.991 6.136 5.984 6.093 459,893 -0.02(-0.36%)
Jun 17, 2009 6.129 6.201 6.006 6.114 626,461 +0.08(+1.32%)
Jun 16, 2009 6.006 6.216 5.991 6.035 725,477 -0.46(-7.04%)
Jun 15, 2009 6.738 6.738 6.463 6.492 815,262 -0.32(-4.69%)
Jun 12, 2009 6.818 6.890 6.658 6.811 2,484,383 +0.22(+3.41%)
Jun 11, 2009 6.426 6.673 6.426 6.586 1,392,265 +0.28(+4.37%)
Jun 10, 2009 6.180 6.368 6.180 6.310 1,521,738 +0.33(+5.45%)
Jun 09, 2009 5.897 6.056 5.897 5.984 809,204 +0.07(+1.23%)
Jun 08, 2009 5.882 5.940 5.853 5.911 587,424 +0.12(+2.13%)
Jun 05, 2009 5.882 5.919 5.679 5.788 2,169,862 -0.10(-1.72%)
Jun 04, 2009 5.744 5.904 5.730 5.890 861,910 +0.34(+6.14%)
Jun 03, 2009 5.505 5.570 5.476 5.549 354,291 -0.07(-1.16%)
Jun 02, 2009 5.534 5.643 5.534 5.614 296,647 -0.08(-1.40%)
Jun 01, 2009 5.527 5.744 5.527 5.694 392,280 +0.20(+3.56%)
May 29, 2009 5.375 5.512 5.353 5.498 558,182 +0.12(+2.29%)
May 28, 2009 5.324 5.411 5.251 5.375 387,757 +0.00(+0.00%)
May 27, 2009 5.462 5.527 5.338 5.375 599,255 -0.08(-1.46%)
May 26, 2009 5.244 5.476 5.186 5.454 603,901 +0.28(+5.47%)
May 22, 2009 5.222 5.302 5.164 5.171 301,512 +0.12(+2.30%)
May 21, 2009 5.005 5.113 4.997 5.055 444,710 -0.09(-1.83%)
May 20, 2009 5.113 5.251 5.113 5.150 599,485 +0.15(+3.05%)
May 19, 2009 5.041 5.142 4.990 4.997 540,825 -0.14(-2.68%)
May 18, 2009 5.019 5.135 4.961 5.135 352,046 +0.09(+1.72%)
May 15, 2009 5.092 5.128 5.005 5.048 309,242 +0.07(+1.46%)
May 14, 2009 4.874 4.990 4.831 4.976 402,415 +0.09(+1.78%)
May 13, 2009 4.932 5.019 4.852 4.889 718,095 -0.16(-3.16%)
May 12, 2009 5.106 5.135 4.932 5.048 766,970 -0.10(-1.97%)
May 11, 2009 5.346 5.346 5.135 5.150 505,852 -0.08(-1.53%)
May 08, 2009 4.939 5.237 4.939 5.229 748,994 +0.51(+10.92%)
May 07, 2009 4.794 4.881 4.671 4.715 550,272 -0.08(-1.66%)
May 06, 2009 4.751 4.852 4.421 4.794 1,492,244 +0.12(+2.64%)
May 05, 2009 4.678 4.758 4.620 4.671 498,457 -0.11(-2.28%)
May 04, 2009 4.504 4.780 4.504 4.780 368,591 +0.20(+4.44%)
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.