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

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2013 2.709 2.723 2.689 2.703 1,016,658 +0.03(+1.02%)
Jan 30, 2013 2.655 2.682 2.655 2.675 879,924 +0.03(+1.29%)
Jan 29, 2013 2.601 2.641 2.601 2.641 608,074 +0.09(+3.46%)
Jan 28, 2013 2.567 2.580 2.526 2.553 1,079,781 -0.03(-1.05%)
Jan 25, 2013 2.594 2.594 2.560 2.580 373,244 +0.01(+0.26%)
Jan 24, 2013 2.580 2.601 2.567 2.574 1,467,579 -0.01(-0.26%)
Jan 23, 2013 2.574 2.587 2.560 2.580 1,114,655 +0.01(+0.26%)
Jan 22, 2013 2.567 2.580 2.560 2.574 628,118 -0.07(-2.57%)
Jan 18, 2013 2.628 2.641 2.607 2.641 765,707 +0.04(+1.57%)
Jan 17, 2013 2.594 2.607 2.580 2.601 849,253 +0.03(+1.32%)
Jan 16, 2013 2.546 2.567 2.540 2.567 554,331 -0.03(-1.05%)
Jan 15, 2013 2.580 2.601 2.580 2.594 578,536 -0.03(-1.29%)
Jan 14, 2013 2.621 2.635 2.614 2.628 861,079 +0.03(+1.04%)
Jan 11, 2013 2.607 2.614 2.594 2.601 538,632 -0.01(-0.26%)
Jan 10, 2013 2.594 2.614 2.587 2.607 1,027,107 +0.05(+1.86%)
Jan 09, 2013 2.519 2.560 2.512 2.560 1,922,813 +0.07(+3.01%)
Jan 08, 2013 2.492 2.499 2.458 2.485 2,841,148 -0.03(-1.08%)
Jan 07, 2013 2.499 2.512 2.482 2.512 1,102,240 -0.01(-0.27%)
Jan 04, 2013 2.526 2.540 2.499 2.519 870,934 -0.01(-0.27%)
Jan 03, 2013 2.553 2.553 2.519 2.526 614,581 -0.05(-2.11%)
Jan 02, 2013 2.559 2.580 2.485 2.580 1,057,635 +0.10(+3.82%)
Dec 31, 2012 2.438 2.485 2.485 2.485 829,837 +0.05(+1.95%)
Dec 28, 2012 2.451 2.472 2.438 2.438 612,258 -0.02(-0.83%)
Dec 27, 2012 2.444 2.472 2.438 2.458 1,530,582 +0.01(+0.28%)
Dec 26, 2012 2.438 2.472 2.438 2.451 1,105,542 +0.03(+1.40%)
Dec 24, 2012 2.404 2.417 2.397 2.417 1,123,612 -0.01(-0.28%)
Dec 21, 2012 2.383 2.424 2.377 2.424 1,186,144 +0.01(+0.56%)
Dec 20, 2012 2.363 2.411 2.363 2.411 1,018,178 +0.05(+2.01%)
Dec 19, 2012 2.363 2.370 2.343 2.363 911,973 +0.05(+2.35%)
Dec 18, 2012 2.288 2.309 2.282 2.309 465,682 +0.07(+3.34%)
Dec 17, 2012 2.200 2.234 2.200 2.234 616,881 +0.04(+1.86%)
Dec 14, 2012 2.186 2.200 2.180 2.193 414,527 +0.01(+0.62%)
Dec 13, 2012 2.180 2.193 2.173 2.180 374,991 -0.01(-0.31%)
Dec 12, 2012 2.173 2.193 2.173 2.186 498,058 +0.01(+0.31%)
Dec 11, 2012 2.173 2.180 2.166 2.180 305,132 +0.00(+0.00%)
Dec 10, 2012 2.152 2.180 2.152 2.180 622,096 +0.00(+0.00%)
Dec 07, 2012 2.159 2.186 2.152 2.180 388,873 +0.01(+0.31%)
Dec 06, 2012 2.159 2.173 2.152 2.173 398,196 +0.03(+1.27%)
Dec 05, 2012 2.146 2.159 2.139 2.146 392,373 -0.01(-0.32%)
Dec 04, 2012 2.159 2.166 2.146 2.152 389,588 -0.04(-1.86%)
Nov 30, 2012 2.166 2.200 2.166 2.193 860,357 +0.02(+0.94%)
Nov 29, 2012 2.139 2.173 2.139 2.173 485,388 +0.03(+1.59%)
Nov 28, 2012 2.119 2.146 2.105 2.139 251,110 -0.01(-0.63%)
Nov 27, 2012 2.152 2.159 2.132 2.152 747,422 +0.01(+0.32%)
Nov 26, 2012 2.139 2.159 2.139 2.146 409,645 -0.02(-0.94%)
Nov 23, 2012 2.139 2.166 2.139 2.166 165,489 +0.03(+1.59%)
Nov 21, 2012 2.119 2.139 2.119 2.132 345,415 -0.02(-0.95%)
Nov 20, 2012 2.119 2.152 2.119 2.152 716,062 +0.00(+0.00%)
Nov 19, 2012 2.139 2.169 2.139 2.152 813,519 +0.03(+1.28%)
Nov 16, 2012 2.125 2.139 2.112 2.125 566,619 +0.02(+0.97%)
Nov 15, 2012 2.091 2.105 2.085 2.105 749,469 +0.05(+2.65%)
Nov 14, 2012 2.078 2.078 2.044 2.051 312,909 -0.02(-0.98%)
Nov 13, 2012 2.064 2.085 2.064 2.071 1,075,400 +0.01(+0.49%)
Nov 12, 2012 2.071 2.085 2.057 2.061 497,242 -0.02(-0.82%)
Nov 09, 2012 2.078 2.098 2.071 2.078 443,322 +0.03(+1.32%)
Nov 08, 2012 2.085 2.085 2.051 2.051 265,255 -0.03(-1.31%)
Nov 07, 2012 2.098 2.098 2.057 2.078 660,196 -0.03(-1.29%)
Nov 06, 2012 2.098 2.119 2.098 2.105 240,436 -0.01(-0.64%)
Nov 05, 2012 2.105 2.125 2.098 2.119 199,278 -0.01(-0.32%)
Nov 02, 2012 2.125 2.132 2.105 2.125 828,837 +0.00(+0.00%)
Nov 01, 2012 2.098 2.125 2.098 2.125 339,034 +0.01(+0.64%)
Oct 31, 2012 2.105 2.119 2.095 2.112 438,478 +0.01(+0.65%)
Oct 26, 2012 2.125 2.098 2.098 2.098 669,932 -0.05(-2.52%)
Oct 25, 2012 2.146 2.159 2.132 2.152 369,255 +0.02(+0.96%)
Oct 24, 2012 2.146 2.146 2.119 2.132 306,668 +0.01(+0.64%)
Oct 23, 2012 2.125 2.132 2.112 2.119 175,030 -0.05(-2.19%)
Oct 19, 2012 2.186 2.186 2.152 2.166 495,413 -0.02(-0.93%)
Oct 18, 2012 2.166 2.186 2.166 2.186 215,565 +0.03(+1.26%)
Oct 17, 2012 2.146 2.166 2.146 2.159 219,172 +0.00(+0.00%)
Oct 16, 2012 2.132 2.159 2.132 2.159 297,777 +0.05(+2.25%)
Oct 15, 2012 2.105 2.125 2.091 2.112 263,846 +0.01(+0.32%)
Oct 12, 2012 2.098 2.105 2.085 2.105 628,826 -0.03(-1.27%)
Oct 11, 2012 2.132 2.152 2.132 2.132 477,964 -0.01(-0.32%)
Oct 10, 2012 2.139 2.139 2.119 2.139 382,004 +0.00(+0.00%)
Oct 09, 2012 2.146 2.146 2.119 2.139 655,251 -0.05(-2.17%)
Oct 08, 2012 2.186 2.193 2.180 2.186 123,545 -0.01(-0.62%)
Oct 05, 2012 2.207 2.220 2.193 2.200 176,474 -0.03(-1.22%)
Oct 04, 2012 2.207 2.227 2.200 2.227 211,362 +0.07(+3.15%)
Oct 03, 2012 2.180 2.180 2.159 2.159 352,727 +0.00(+0.00%)
Oct 02, 2012 2.173 2.180 2.159 2.159 575,762 -0.01(-0.31%)
Oct 01, 2012 2.186 2.190 2.166 2.166 315,261 -0.03(-1.24%)
Sep 28, 2012 2.193 2.200 2.173 2.193 552,914 -0.05(-2.42%)
Sep 27, 2012 2.227 2.248 2.227 2.248 410,321 +0.02(+0.91%)
Sep 26, 2012 2.207 2.227 2.193 2.227 531,625 -0.03(-1.20%)
Sep 25, 2012 2.275 2.275 2.248 2.254 772,973 -0.05(-2.35%)
Sep 24, 2012 2.288 2.309 2.282 2.309 418,342 +0.01(+0.29%)
Sep 21, 2012 2.309 2.309 2.295 2.302 243,455 -0.01(-0.59%)
Sep 20, 2012 2.309 2.315 2.295 2.315 317,461 -0.01(-0.29%)
Sep 19, 2012 2.315 2.336 2.315 2.322 506,531 -0.01(-0.58%)
Sep 18, 2012 2.329 2.343 2.315 2.336 411,355 -0.01(-0.29%)
Sep 17, 2012 2.356 2.356 2.329 2.343 1,142,128 -0.02(-0.86%)
Sep 14, 2012 2.343 2.370 2.343 2.363 584,314 +0.04(+1.75%)
Sep 13, 2012 2.275 2.322 2.268 2.322 629,552 +0.04(+1.79%)
Sep 12, 2012 2.268 2.282 2.261 2.282 567,874 +0.03(+1.51%)
Sep 11, 2012 2.227 2.254 2.227 2.248 396,307 +0.00(+0.00%)
Sep 10, 2012 2.248 2.268 2.241 2.248 333,517 -0.01(-0.60%)
Sep 07, 2012 2.241 2.268 2.241 2.261 480,417 +0.04(+1.83%)
Sep 06, 2012 2.186 2.220 2.180 2.220 604,460 +0.07(+3.15%)
Sep 05, 2012 2.146 2.159 2.132 2.152 529,894 -0.03(-1.25%)
Sep 04, 2012 2.173 2.180 2.152 2.180 364,785 -0.01(-0.31%)
Aug 31, 2012 2.193 2.200 2.166 2.186 656,553 +0.02(+0.94%)
Aug 30, 2012 2.200 2.200 2.166 2.166 358,345 -0.05(-2.15%)
Aug 29, 2012 2.207 2.214 2.200 2.214 342,964 +0.01(+0.31%)
Aug 27, 2012 2.214 2.214 2.193 2.207 252,955 -0.01(-0.61%)
Aug 24, 2012 2.193 2.220 2.186 2.220 385,783 -0.01(-0.61%)
Aug 23, 2012 2.248 2.248 2.220 2.234 278,019 -0.01(-0.60%)
Aug 22, 2012 2.227 2.248 2.227 2.248 673,015 -0.01(-0.30%)
Aug 21, 2012 2.261 2.268 2.234 2.254 425,173 +0.01(+0.61%)
Aug 20, 2012 2.234 2.241 2.220 2.241 542,913 -0.01(-0.60%)
Aug 17, 2012 2.254 2.261 2.248 2.254 210,567 +0.01(+0.30%)
Aug 16, 2012 2.227 2.248 2.227 2.248 555,218 +0.04(+1.85%)
Aug 15, 2012 2.186 2.207 2.186 2.207 249,446 -0.03(-1.22%)
Aug 14, 2012 2.234 2.234 2.227 2.234 395,825 -0.05(-2.08%)
Aug 13, 2012 2.275 2.282 2.254 2.282 393,803 +0.00(+0.00%)
Aug 10, 2012 2.254 2.282 2.254 2.282 636,026 +0.01(+0.60%)
Aug 09, 2012 2.268 2.282 2.254 2.268 933,162 -0.03(-1.47%)
Aug 08, 2012 2.254 2.302 2.254 2.302 386,617 -0.01(-0.59%)
Aug 07, 2012 2.288 2.315 2.288 2.315 394,192 +0.03(+1.19%)
Aug 06, 2012 2.288 2.302 2.282 2.288 353,737 -0.01(-0.30%)
Aug 03, 2012 2.282 2.295 2.268 2.295 378,842 +0.03(+1.50%)
Aug 02, 2012 2.261 2.275 2.248 2.261 541,377 +0.00(+0.00%)
Aug 01, 2012 2.254 2.268 2.241 2.261 816,092 -0.04(-1.77%)
Jul 31, 2012 2.254 2.302 2.248 2.302 1,038,749 +0.06(+2.73%)
Jul 30, 2012 2.234 2.248 2.220 2.241 477,865 -0.03(-1.20%)
Jul 27, 2012 2.220 2.268 2.220 2.268 592,677 +0.07(+3.09%)
Jul 26, 2012 2.166 2.200 2.159 2.200 533,746 +0.10(+4.85%)
Jul 25, 2012 2.085 2.098 2.071 2.098 624,654 +0.03(+1.31%)
Jul 24, 2012 2.071 2.078 2.044 2.071 638,685 -0.02(-0.97%)
Jul 23, 2012 2.064 2.091 2.057 2.091 761,237 -0.02(-0.96%)
Jul 20, 2012 2.125 2.125 2.105 2.112 545,888 -0.12(-5.18%)
Jul 19, 2012 2.193 2.227 2.193 2.227 486,251 +0.03(+1.55%)
Jul 18, 2012 2.180 2.207 2.180 2.193 362,380 -0.01(-0.31%)
Jul 17, 2012 2.193 2.200 2.173 2.200 315,145 +0.00(+0.00%)
Jul 16, 2012 2.200 2.200 2.180 2.200 241,626 -0.01(-0.31%)
Jul 13, 2012 2.159 2.207 2.159 2.207 408,043 +0.01(+0.62%)
Jul 12, 2012 2.186 2.193 2.173 2.193 558,047 -0.02(-0.92%)
Jul 11, 2012 2.214 2.220 2.193 2.214 421,933 +0.01(+0.62%)
Jul 10, 2012 2.200 2.207 2.186 2.200 1,037,506 -0.03(-1.52%)
Jul 09, 2012 2.234 2.241 2.220 2.234 1,579,531 -0.01(-0.60%)
Jul 06, 2012 2.261 2.268 2.234 2.248 747,217 -0.04(-1.78%)
Jul 05, 2012 2.268 2.288 2.248 2.288 766,256 -0.02(-0.88%)
Jul 03, 2012 2.275 2.315 2.275 2.309 420,053 +0.03(+1.49%)
Jul 02, 2012 2.261 2.275 2.248 2.275 501,785 +0.01(+0.60%)
Jun 29, 2012 2.268 2.275 2.254 2.261 618,723 +0.04(+1.83%)
Jun 28, 2012 2.207 2.220 2.200 2.220 577,691 +0.05(+2.19%)
Jun 27, 2012 2.132 2.173 2.132 2.173 511,456 +0.05(+2.24%)
Jun 26, 2012 2.112 2.125 2.105 2.125 647,088 -0.01(-0.63%)
Jun 25, 2012 2.152 2.159 2.132 2.139 865,074 -0.04(-1.87%)
Jun 22, 2012 2.186 2.200 2.180 2.180 768,562 +0.03(+1.26%)
Jun 21, 2012 2.193 2.193 2.146 2.152 639,009 -0.03(-1.55%)
Jun 20, 2012 2.200 2.200 2.180 2.186 507,073 +0.02(+0.94%)
Jun 19, 2012 2.152 2.186 2.152 2.166 340,044 +0.01(+0.63%)
Jun 18, 2012 2.125 2.166 2.125 2.152 1,127,758 +0.03(+1.60%)
Jun 15, 2012 2.057 2.125 2.057 2.119 768,699 +0.06(+2.97%)
Jun 14, 2012 2.017 2.057 2.017 2.057 362,693 +0.06(+3.06%)
Jun 13, 2012 2.017 2.023 1.996 1.996 421,193 -0.04(-2.00%)
Jun 12, 2012 2.010 2.037 2.003 2.037 261,880 +0.02(+1.01%)
Jun 11, 2012 2.044 2.044 2.010 2.017 434,116 +0.01(+0.68%)
Jun 08, 2012 1.996 2.023 1.990 2.003 629,680 -0.03(-1.67%)
Jun 07, 2012 2.044 2.064 2.037 2.037 568,887 +0.02(+1.01%)
Jun 06, 2012 1.983 2.037 1.983 2.017 1,230,034 +0.04(+2.06%)
Jun 05, 2012 1.962 1.976 1.949 1.976 648,532 +0.05(+2.83%)
Jun 04, 2012 1.922 1.922 1.901 1.922 543,147 +0.01(+0.35%)
Jun 01, 2012 1.928 1.928 1.908 1.915 697,288 -0.03(-1.74%)
May 31, 2012 1.949 1.956 1.935 1.949 894,051 +0.00(+0.00%)
May 30, 2012 1.956 1.956 1.935 1.949 769,073 -0.03(-1.71%)
May 29, 2012 1.983 1.990 1.969 1.983 313,482 +0.05(+2.46%)
May 25, 2012 1.935 1.956 1.901 1.935 637,788 -0.03(-1.72%)
May 24, 2012 1.969 1.977 1.949 1.969 436,959 +0.02(+1.05%)
May 23, 2012 1.928 1.949 1.908 1.949 717,825 -0.03(-1.37%)
May 22, 2012 1.956 1.983 1.949 1.976 1,031,832 +0.03(+1.39%)
May 21, 2012 1.922 1.949 1.915 1.949 585,074 +0.04(+2.14%)
May 18, 2012 1.935 1.956 1.908 1.908 1,034,356 -0.05(-2.43%)
May 17, 2012 1.976 1.990 1.949 1.956 1,151,554 +0.03(+1.41%)
May 16, 2012 1.935 1.949 1.922 1.928 993,216 -0.01(-0.70%)
May 15, 2012 1.922 1.956 1.922 1.942 1,103,536 +0.01(+0.70%)
May 14, 2012 1.908 1.935 1.908 1.928 707,100 -0.02(-1.05%)
May 11, 2012 1.942 1.962 1.922 1.949 889,431 -0.06(-3.04%)
May 10, 2012 1.990 2.017 1.983 2.010 454,655 +0.02(+1.02%)
May 09, 2012 1.969 1.996 1.969 1.990 1,164,072 -0.01(-0.68%)
May 08, 2012 2.010 2.023 1.990 2.003 1,235,959 -0.06(-2.96%)
May 07, 2012 2.037 2.064 2.030 2.064 544,082 +0.00(+0.00%)
May 04, 2012 2.051 2.071 2.044 2.064 368,589 -0.02(-0.98%)
May 03, 2012 2.085 2.085 2.057 2.085 274,950 -0.01(-0.65%)
May 02, 2012 2.091 2.105 2.064 2.098 429,095 -0.01(-0.64%)
May 01, 2012 2.098 2.112 2.078 2.112 659,548 -0.02(-0.96%)
Apr 30, 2012 2.146 2.146 2.119 2.132 387,266 -0.01(-0.63%)
Apr 27, 2012 2.125 2.146 2.125 2.146 200,087 +0.00(+0.00%)
Apr 26, 2012 2.125 2.146 2.112 2.146 343,203 +0.01(+0.32%)
Apr 25, 2012 2.125 2.139 2.112 2.139 443,544 +0.02(+0.96%)
Apr 24, 2012 2.091 2.132 2.091 2.119 515,104 +0.02(+0.97%)
Apr 23, 2012 2.105 2.112 2.085 2.098 369,842 -0.04(-1.90%)
Apr 20, 2012 2.139 2.146 2.125 2.139 306,920 +0.00(+0.00%)
Apr 19, 2012 2.146 2.146 2.125 2.139 472,263 +0.00(+0.00%)
Apr 18, 2012 2.125 2.152 2.125 2.139 2,032,632 +0.01(+0.64%)
Apr 17, 2012 2.125 2.139 2.105 2.125 900,976 +0.00(+0.00%)
Apr 16, 2012 2.112 2.125 2.098 2.125 483,475 -0.01(-0.32%)
Apr 13, 2012 2.152 2.166 2.125 2.132 801,308 +0.02(+0.96%)
Apr 12, 2012 2.112 2.119 2.078 2.112 440,369 +0.01(+0.32%)
Apr 11, 2012 2.091 2.105 2.071 2.105 707,891 +0.05(+2.65%)
Apr 10, 2012 2.057 2.064 2.030 2.051 736,706 +0.01(+0.33%)
Apr 09, 2012 2.051 2.057 2.044 2.044 297,667 -0.06(-2.90%)
Apr 05, 2012 2.098 2.105 2.085 2.105 293,870 -0.01(-0.32%)
Apr 04, 2012 2.105 2.112 2.085 2.112 775,401 -0.04(-1.89%)
Apr 03, 2012 2.200 2.200 2.139 2.152 987,120 -0.09(-3.94%)
Apr 02, 2012 2.193 2.241 2.193 2.241 891,362 +0.05(+2.17%)
Mar 30, 2012 2.193 2.207 2.180 2.193 527,432 -0.03(-1.52%)
Mar 29, 2012 2.241 2.241 2.207 2.227 484,603 -0.01(-0.61%)
Mar 28, 2012 2.268 2.295 2.234 2.241 1,000,980 -0.03(-1.49%)
Mar 27, 2012 2.295 2.309 2.261 2.275 950,808 -0.01(-0.30%)
Mar 26, 2012 2.288 2.295 2.275 2.282 734,899 -0.02(-0.88%)
Mar 23, 2012 2.302 2.309 2.288 2.302 749,794 +0.01(+0.30%)
Mar 22, 2012 2.295 2.309 2.288 2.295 806,830 +0.02(+0.90%)
Mar 21, 2012 2.295 2.295 2.268 2.275 811,991 -0.01(-0.30%)
Mar 20, 2012 2.288 2.289 2.275 2.282 554,203 -0.01(-0.59%)
Mar 19, 2012 2.295 2.309 2.288 2.295 691,269 +0.03(+1.20%)
Mar 16, 2012 2.254 2.275 2.254 2.268 595,668 +0.03(+1.21%)
Mar 15, 2012 2.248 2.261 2.234 2.241 7,133,096 -0.02(-0.90%)
Mar 14, 2012 2.261 2.268 2.241 2.261 499,785 -0.01(-0.30%)
Mar 13, 2012 2.227 2.282 2.227 2.268 611,326 +0.03(+1.52%)
Mar 12, 2012 2.234 2.241 2.220 2.234 291,934 -0.03(-1.20%)
Mar 09, 2012 2.261 2.282 2.247 2.261 1,664,421 +0.01(+0.60%)
Mar 08, 2012 2.220 2.254 2.220 2.248 691,730 +0.05(+2.48%)
Mar 07, 2012 2.193 2.207 2.186 2.193 732,821 +0.01(+0.62%)
Mar 06, 2012 2.207 2.207 2.173 2.180 640,982 -0.07(-3.02%)
Mar 05, 2012 2.234 2.248 2.234 2.248 492,086 +0.01(+0.30%)
Mar 02, 2012 2.227 2.254 2.227 2.241 2,938,850 +0.01(+0.30%)
Mar 01, 2012 2.234 2.261 2.227 2.234 1,054,168 -0.01(-0.30%)
Feb 29, 2012 2.282 2.282 2.234 2.241 914,755 -0.03(-1.49%)
Feb 28, 2012 2.275 2.288 2.261 2.275 598,134 +0.00(+0.00%)
Feb 27, 2012 2.254 2.282 2.227 2.275 1,028,762 +0.03(+1.21%)
Feb 24, 2012 2.241 2.261 2.241 2.248 529,693 +0.02(+0.91%)
Feb 23, 2012 2.200 2.227 2.200 2.227 573,852 +0.04(+1.86%)
Feb 22, 2012 2.173 2.200 2.173 2.186 627,511 +0.01(+0.63%)
Feb 21, 2012 2.173 2.180 2.159 2.173 719,667 -0.02(-0.93%)
Feb 17, 2012 2.207 2.214 2.186 2.193 5,548,740 -0.02(-0.92%)
Feb 16, 2012 2.200 2.220 2.193 2.214 665,900 +0.00(+0.00%)
Feb 15, 2012 2.227 2.241 2.207 2.214 412,728 +0.01(+0.62%)
Feb 14, 2012 2.180 2.200 2.166 2.200 727,749 +0.02(+0.94%)
Feb 13, 2012 2.173 2.186 2.173 2.180 384,696 +0.05(+2.23%)
Feb 10, 2012 2.146 2.146 2.125 2.132 418,402 -0.04(-1.87%)
Feb 09, 2012 2.180 2.200 2.173 2.173 418,517 +0.01(+0.31%)
Feb 08, 2012 2.152 2.173 2.139 2.166 729,091 +0.04(+1.92%)
Feb 07, 2012 2.125 2.132 2.112 2.125 745,782 +0.01(+0.64%)
Feb 06, 2012 2.119 2.119 2.098 2.112 816,160 +0.00(+0.00%)
Feb 03, 2012 2.091 2.119 2.091 2.112 1,646,700 +0.00(+0.00%)
Feb 02, 2012 2.112 2.125 2.105 2.112 1,724,513 +0.03(+1.63%)
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.