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

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 3.136 3.351 3.035 3.270 546,735 +0.05(+1.67%)
Oct 30, 2008 3.196 3.358 3.156 3.217 658,852 +0.35(+12.21%)
Oct 29, 2008 3.062 3.062 2.396 2.867 851,595 -0.34(-10.50%)
Oct 28, 2008 3.190 3.257 2.929 3.203 1,699,609 -0.05(-1.65%)
Oct 27, 2008 3.412 3.412 3.210 3.257 1,492,054 -0.49(-13.11%)
Oct 24, 2008 3.809 4.037 3.674 3.748 539,751 -0.47(-11.16%)
Oct 23, 2008 4.152 4.307 4.004 4.219 882,819 -0.09(-2.03%)
Oct 22, 2008 4.435 4.475 4.212 4.307 810,544 -0.30(-6.43%)
Oct 21, 2008 4.623 4.798 4.562 4.603 730,517 -0.16(-3.39%)
Oct 20, 2008 4.939 4.939 4.539 4.764 292,934 +0.28(+6.15%)
Oct 17, 2008 4.421 4.728 4.307 4.488 417,633 -0.28(-5.79%)
Oct 16, 2008 4.576 4.818 4.273 4.764 404,291 -0.05(-0.98%)
Oct 15, 2008 4.825 5.249 4.609 4.811 1,492,735 -0.14(-2.85%)
Oct 14, 2008 5.081 5.155 4.725 4.953 859,893 +0.00(+0.00%)
Oct 13, 2008 4.387 4.953 4.132 4.953 770,399 +0.84(+20.46%)
Oct 10, 2008 3.997 4.219 3.573 4.112 1,087,173 -0.44(-9.62%)
Oct 09, 2008 4.946 5.047 4.542 4.549 772,535 -0.26(-5.45%)
Oct 08, 2008 4.576 4.986 4.408 4.811 840,448 -0.07(-1.38%)
Oct 07, 2008 5.067 5.323 4.764 4.879 789,601 -0.36(-6.81%)
Oct 06, 2008 5.047 5.235 4.724 5.235 617,282 -0.18(-3.35%)
Oct 03, 2008 5.471 5.982 5.404 5.417 360,070 +0.02(+0.37%)
Oct 02, 2008 5.652 5.700 5.329 5.397 266,219 -0.39(-6.74%)
Oct 01, 2008 5.720 5.807 5.383 5.787 205,551 -0.08(-1.38%)
Sep 30, 2008 5.679 6.191 5.491 5.868 399,908 +0.42(+7.65%)
Sep 29, 2008 5.518 5.955 5.215 5.451 314,116 -0.52(-8.68%)
Sep 26, 2008 5.922 6.023 5.518 5.969 0 -0.05(-0.89%)
Sep 25, 2008 5.666 6.164 5.666 6.023 449,901 +0.34(+5.92%)
Sep 24, 2008 5.720 5.720 5.518 5.686 1,336,018 +0.22(+4.09%)
Sep 23, 2008 5.404 5.572 5.356 5.463 410,271 -0.00(-0.02%)
Sep 22, 2008 5.821 5.821 5.262 5.464 325,180 -0.38(-6.45%)
Sep 19, 2008 6.218 8.075 4.535 5.841 0 +0.47(+8.77%)
Sep 18, 2008 5.040 5.487 4.966 5.370 1,094,373 +0.53(+10.99%)
Sep 17, 2008 5.208 5.215 4.758 4.838 851,305 -0.60(-11.01%)
Sep 16, 2008 5.000 5.457 4.798 5.437 949,447 +0.13(+2.54%)
Sep 15, 2008 5.451 5.531 5.134 5.303 379,728 -0.43(-7.51%)
Sep 12, 2008 5.727 5.834 5.605 5.733 439,670 +0.07(+1.31%)
Sep 11, 2008 5.390 5.677 5.390 5.659 556,145 -0.14(-2.44%)
Sep 10, 2008 5.740 5.861 5.706 5.801 930,430 +0.36(+6.55%)
Sep 09, 2008 5.652 5.720 5.437 5.444 712,257 -0.20(-3.58%)
Sep 08, 2008 5.740 5.875 5.531 5.646 1,376,355 +0.40(+7.70%)
Sep 05, 2008 5.107 5.249 5.020 5.242 0 -0.07(-1.27%)
Sep 04, 2008 5.491 5.491 5.229 5.309 1,160,105 -0.36(-6.29%)
Sep 03, 2008 5.693 5.693 5.592 5.666 759,240 +0.00(+0.00%)
Sep 02, 2008 5.780 5.841 5.646 5.666 335,290 -0.12(-2.09%)
Aug 29, 2008 5.706 5.821 5.666 5.787 477,609 +0.06(+1.06%)
Aug 28, 2008 5.612 5.727 5.612 5.727 319,895 +0.03(+0.47%)
Aug 27, 2008 5.827 5.827 5.620 5.700 325,207 +0.04(+0.71%)
Aug 26, 2008 5.753 5.753 5.612 5.659 434,987 +0.07(+1.33%)
Aug 25, 2008 5.558 5.646 5.518 5.585 328,529 +0.03(+0.61%)
Aug 22, 2008 5.552 5.565 5.464 5.552 484,332 -0.13(-2.37%)
Aug 21, 2008 5.558 5.713 5.558 5.686 368,902 -0.04(-0.70%)
Aug 20, 2008 5.666 5.767 5.666 5.727 662,108 +0.15(+2.78%)
Aug 19, 2008 5.545 5.686 5.538 5.572 1,050,734 -0.13(-2.24%)
Aug 18, 2008 5.794 5.794 5.639 5.700 558,523 +0.06(+1.07%)
Aug 15, 2008 5.652 5.713 5.632 5.639 0 -0.02(-0.36%)
Aug 14, 2008 5.666 5.706 5.599 5.659 259,044 -0.05(-0.83%)
Aug 13, 2008 5.881 6.016 5.679 5.706 552,265 -0.20(-3.42%)
Aug 12, 2008 6.124 6.426 5.875 5.908 850,995 -0.01(-0.23%)
Aug 11, 2008 5.814 5.962 5.814 5.922 572,680 -0.01(-0.11%)
Aug 08, 2008 5.881 6.009 5.612 5.928 754,516 +0.13(+2.32%)
Aug 07, 2008 5.888 5.901 5.760 5.794 778,477 -0.32(-5.18%)
Aug 06, 2008 6.056 6.150 6.033 6.110 484,305 -0.15(-2.47%)
Aug 05, 2008 5.908 6.393 5.908 6.265 372,664 +0.28(+4.72%)
Aug 04, 2008 6.063 6.110 5.895 5.982 546,312 -0.52(-7.97%)
Aug 01, 2008 6.285 6.521 6.258 6.500 255,039 +0.10(+1.58%)
Jul 31, 2008 6.514 6.521 6.285 6.399 395,043 -0.40(-5.93%)
Jul 30, 2008 6.709 6.884 6.682 6.803 463,628 +0.03(+0.50%)
Jul 29, 2008 6.770 6.790 6.588 6.770 441,113 +0.19(+2.86%)
Jul 28, 2008 6.716 6.770 6.554 6.581 241,734 -0.07(-1.11%)
Jul 25, 2008 7.106 7.106 6.631 6.655 451,060 -0.31(-4.44%)
Jul 24, 2008 7.335 7.335 6.938 6.965 783,601 -0.52(-6.92%)
Jul 23, 2008 7.402 7.624 7.220 7.483 1,853,954 +0.22(+2.96%)
Jul 22, 2008 7.066 7.267 6.931 7.267 521,693 +0.21(+2.96%)
Jul 21, 2008 7.402 7.402 6.951 7.059 760,955 -0.05(-0.76%)
Jul 18, 2008 7.153 7.193 6.918 7.113 730,552 -0.11(-1.49%)
Jul 17, 2008 6.877 7.241 6.877 7.220 1,322,323 +0.20(+2.78%)
Jul 16, 2008 6.581 7.032 6.581 7.025 1,185,720 +0.56(+8.64%)
Jul 15, 2008 6.574 6.574 6.346 6.467 1,175,211 -0.24(-3.61%)
Jul 14, 2008 6.783 6.837 6.669 6.709 529,843 +0.07(+1.12%)
Jul 11, 2008 6.554 6.944 6.521 6.635 825,192 +0.03(+0.51%)
Jul 10, 2008 6.494 6.628 6.494 6.601 449,077 +0.22(+3.37%)
Jul 09, 2008 6.399 6.534 6.332 6.386 672,195 +0.06(+0.96%)
Jul 08, 2008 6.211 6.346 6.184 6.325 401,402 -0.01(-0.21%)
Jul 07, 2008 6.251 6.460 6.251 6.339 601,014 +0.22(+3.52%)
Jul 04, 2008 5.996 6.171 5.996 6.124 442,092 +0.00(+0.00%)
Jul 03, 2008 5.996 6.171 5.996 6.124 442,092 +0.22(+3.76%)
Jul 02, 2008 6.043 6.056 5.888 5.901 407,293 -0.25(-4.05%)
Jul 01, 2008 6.137 6.164 6.036 6.150 540,257 -0.09(-1.40%)
Jun 30, 2008 6.305 6.325 6.224 6.238 426,057 -0.03(-0.43%)
Jun 27, 2008 6.325 6.366 6.184 6.265 446,677 -0.11(-1.69%)
Jun 26, 2008 6.568 6.568 6.312 6.373 1,658,451 -0.24(-3.66%)
Jun 25, 2008 6.621 6.689 6.595 6.615 617,078 -0.10(-1.50%)
Jun 24, 2008 6.702 6.763 6.642 6.716 660,977 +0.01(+0.20%)
Jun 23, 2008 6.722 6.743 6.669 6.702 817,924 -0.08(-1.19%)
Jun 20, 2008 6.810 6.884 6.729 6.783 893,960 -0.11(-1.66%)
Jun 19, 2008 6.850 6.931 6.810 6.897 771,011 -0.13(-1.91%)
Jun 18, 2008 7.039 7.079 6.978 7.032 638,822 +0.00(+0.00%)
Jun 17, 2008 6.998 7.126 6.998 7.032 860,199 +0.00(+0.00%)
Jun 16, 2008 6.951 7.066 6.924 7.032 413,314 +0.11(+1.65%)
Jun 13, 2008 6.796 6.924 6.790 6.918 498,894 +0.24(+3.52%)
Jun 12, 2008 6.682 6.763 6.642 6.682 411,671 -0.05(-0.70%)
Jun 11, 2008 6.924 6.932 6.716 6.729 415,356 -0.18(-2.63%)
Jun 10, 2008 6.985 7.025 6.897 6.911 1,254,803 -0.17(-2.38%)
Jun 09, 2008 7.025 7.153 6.985 7.079 635,302 -0.03(-0.38%)
Jun 06, 2008 7.241 7.281 7.093 7.106 1,014,702 -0.30(-4.09%)
Jun 05, 2008 7.315 7.483 7.308 7.409 569,222 -0.18(-2.39%)
Jun 04, 2008 7.617 7.705 7.537 7.590 625,889 +0.07(+0.89%)
Jun 03, 2008 7.476 7.671 7.476 7.523 1,345,975 +0.08(+1.08%)
Jun 02, 2008 7.537 7.570 7.402 7.442 652,001 +0.38(+5.43%)
May 30, 2008 7.079 7.146 7.059 7.059 684,914 +0.10(+1.45%)
May 29, 2008 6.803 7.059 6.803 6.958 783,954 +0.13(+1.87%)
May 28, 2008 6.796 6.884 6.796 6.830 269,589 -0.08(-1.17%)
May 27, 2008 6.850 6.944 6.850 6.911 328,809 +0.18(+2.70%)
May 26, 2008 6.776 6.864 6.696 6.729 0 +0.00(+0.00%)
May 23, 2008 6.776 6.864 6.696 6.729 203,022 -0.10(-1.48%)
May 22, 2008 6.756 6.864 6.736 6.830 285,535 +0.27(+4.10%)
May 21, 2008 6.709 6.722 6.554 6.561 489,056 -0.29(-4.22%)
May 20, 2008 6.992 6.992 6.844 6.850 536,874 -0.31(-4.32%)
May 19, 2008 7.133 7.254 7.086 7.160 272,634 +0.09(+1.24%)
May 16, 2008 7.146 7.173 7.072 7.072 293,293 -0.07(-1.04%)
May 15, 2008 6.763 7.234 6.763 7.146 558,056 +0.46(+6.95%)
May 14, 2008 6.669 6.736 6.669 6.682 260,991 -0.03(-0.50%)
May 13, 2008 6.783 6.837 6.716 6.716 300,646 +0.03(+0.40%)
May 12, 2008 6.722 6.770 6.581 6.689 263,370 +0.03(+0.40%)
May 09, 2008 6.709 6.729 6.655 6.662 207,180 -0.15(-2.27%)
May 08, 2008 6.810 6.850 6.770 6.817 251,804 -0.14(-2.03%)
May 07, 2008 7.066 7.119 6.958 6.958 465,200 -0.08(-1.15%)
May 06, 2008 6.931 7.039 6.817 7.039 214,442 +0.11(+1.55%)
May 05, 2008 6.803 6.992 6.803 6.931 372,693 -0.01(-0.10%)
May 02, 2008 6.911 7.045 6.770 6.938 379,191 +0.15(+2.28%)
May 01, 2008 6.790 6.823 6.662 6.783 515,357 -0.22(-3.08%)
Apr 30, 2008 6.985 7.072 6.971 6.998 386,618 +0.03(+0.48%)
Apr 29, 2008 6.951 7.019 6.864 6.965 292,568 +0.07(+1.07%)
Apr 28, 2008 6.595 7.126 6.595 6.891 852,827 +0.59(+9.29%)
Apr 25, 2008 6.063 6.325 6.063 6.305 420,693 +0.40(+6.72%)
Apr 24, 2008 5.760 5.942 5.760 5.908 264,829 +0.02(+0.34%)
Apr 23, 2008 5.868 5.935 5.852 5.888 239,538 +0.11(+1.86%)
Apr 22, 2008 5.955 5.955 5.774 5.780 281,813 -0.28(-4.66%)
Apr 21, 2008 6.110 6.110 5.989 6.063 364,165 -0.17(-2.80%)
Apr 18, 2008 6.251 6.292 6.171 6.238 176,928 +0.11(+1.76%)
Apr 17, 2008 6.056 6.171 6.056 6.130 451,933 +0.12(+2.02%)
Apr 16, 2008 5.834 6.016 5.834 6.009 311,087 +0.27(+4.69%)
Apr 15, 2008 5.558 5.740 5.558 5.740 288,474 +0.26(+4.66%)
Apr 14, 2008 5.323 5.538 5.323 5.484 294,605 +0.23(+4.35%)
Apr 11, 2008 5.208 5.343 5.114 5.255 241,431 +0.15(+2.90%)
Apr 10, 2008 5.155 5.195 5.067 5.107 402,732 -0.05(-0.91%)
Apr 09, 2008 5.161 5.202 5.134 5.155 185,907 -0.13(-2.42%)
Apr 08, 2008 5.404 5.404 5.215 5.282 202,105 -0.21(-3.80%)
Apr 07, 2008 5.545 5.599 5.491 5.491 222,167 -0.07(-1.33%)
Apr 04, 2008 5.525 5.592 5.525 5.565 293,350 +0.15(+2.73%)
Apr 03, 2008 5.309 5.430 5.309 5.417 204,631 +0.04(+0.75%)
Apr 02, 2008 5.202 5.383 5.202 5.377 320,396 +0.25(+4.86%)
Apr 01, 2008 5.074 5.134 5.006 5.128 236,002 +0.18(+3.67%)
Mar 31, 2008 5.020 5.020 4.939 4.946 183,826 -0.18(-3.54%)
Mar 28, 2008 5.195 5.222 5.128 5.128 141,919 +0.01(+0.26%)
Mar 27, 2008 5.255 5.255 5.114 5.114 161,339 -0.13(-2.56%)
Mar 26, 2008 5.404 5.451 5.249 5.249 225,046 -0.37(-6.59%)
Mar 25, 2008 5.626 5.639 5.552 5.619 266,006 -0.09(-1.65%)
Mar 24, 2008 5.538 5.713 5.538 5.713 259,319 +0.42(+8.02%)
Mar 21, 2008 5.168 5.296 5.067 5.289 408,817 +0.00(+0.00%)
Mar 20, 2008 5.168 5.296 5.067 5.289 408,817 +0.25(+4.94%)
Mar 19, 2008 5.249 5.296 5.040 5.040 199,430 -0.24(-4.59%)
Mar 18, 2008 4.717 5.289 4.717 5.282 377,016 +0.24(+4.67%)
Mar 17, 2008 5.006 5.141 4.959 5.047 313,263 +0.00(+0.00%)
Mar 14, 2008 5.101 5.188 5.000 5.047 516,855 -0.19(-3.60%)
Mar 13, 2008 5.202 5.249 5.081 5.235 344,471 -0.15(-2.75%)
Mar 12, 2008 5.424 5.498 5.383 5.383 307,817 +0.00(+0.00%)
Mar 11, 2008 5.269 5.383 5.222 5.383 412,087 +0.30(+5.96%)
Mar 10, 2008 5.067 5.148 5.040 5.081 350,563 +0.04(+0.80%)
Mar 07, 2008 5.134 5.134 4.986 5.040 340,012 -0.18(-3.48%)
Mar 06, 2008 5.255 5.309 5.208 5.222 241,278 +0.00(+0.00%)
Mar 05, 2008 5.397 5.397 5.181 5.222 418,923 -0.09(-1.77%)
Mar 04, 2008 5.417 5.424 5.255 5.316 385,635 -0.24(-4.36%)
Mar 03, 2008 5.605 5.619 5.504 5.558 320,099 +0.02(+0.36%)
Feb 29, 2008 5.814 5.814 5.504 5.538 404,805 -0.40(-6.80%)
Feb 28, 2008 5.982 6.036 5.935 5.942 399,307 +0.05(+0.80%)
Feb 27, 2008 5.720 5.969 5.720 5.895 390,093 +0.13(+2.34%)
Feb 26, 2008 5.700 5.794 5.673 5.760 380,136 +0.11(+1.90%)
Feb 25, 2008 5.619 5.686 5.538 5.652 233,015 +0.15(+2.82%)
Feb 22, 2008 5.397 5.498 5.336 5.498 154,699 +0.15(+2.77%)
Feb 21, 2008 5.397 5.451 5.350 5.350 243,121 -0.05(-1.00%)
Feb 20, 2008 5.343 5.457 5.262 5.404 340,755 -0.12(-2.19%)
Feb 19, 2008 5.612 5.652 5.504 5.525 225,585 +0.10(+1.86%)
Feb 18, 2008 5.444 5.464 5.370 5.424 0 +0.00(+0.00%)
Feb 15, 2008 5.444 5.464 5.370 5.424 283,839 +0.01(+0.25%)
Feb 14, 2008 5.471 5.538 5.404 5.410 345,092 +0.06(+1.13%)
Feb 13, 2008 5.383 5.397 5.289 5.350 301,375 -0.13(-2.45%)
Feb 12, 2008 5.417 5.511 5.417 5.484 274,673 +0.03(+0.62%)
Feb 11, 2008 5.444 5.504 5.370 5.451 592,555 +0.03(+0.62%)
Feb 08, 2008 5.545 5.545 5.409 5.417 185,164 -0.36(-6.18%)
Feb 07, 2008 5.733 5.794 5.693 5.774 541,226 +0.03(+0.47%)
Feb 06, 2008 5.875 5.888 5.747 5.747 887,889 -0.16(-2.73%)
Feb 05, 2008 6.150 6.150 5.861 5.908 356,508 -0.27(-4.36%)
Feb 04, 2008 6.211 6.238 6.150 6.177 322,774 +0.05(+0.88%)
Feb 01, 2008 6.144 6.258 6.036 6.124 529,932 -0.16(-2.57%)
Jan 31, 2008 6.251 6.373 6.023 6.285 447,901 -0.01(-0.11%)
Jan 30, 2008 6.366 6.420 6.198 6.292 330,687 -0.17(-2.71%)
Jan 29, 2008 6.440 6.514 6.346 6.467 202,756 +0.11(+1.80%)
Jan 28, 2008 6.278 6.514 6.150 6.352 374,935 +0.07(+1.18%)
Jan 25, 2008 6.352 6.399 6.164 6.278 579,270 +0.30(+5.07%)
Jan 24, 2008 5.922 5.975 5.827 5.975 567,232 +0.26(+4.59%)
Jan 23, 2008 5.552 5.753 5.410 5.713 733,589 -0.14(-2.41%)
Jan 22, 2008 5.787 5.881 5.148 5.854 573,177 -0.15(-2.58%)
Jan 21, 2008 6.083 6.083 5.888 6.009 0 +0.00(+0.00%)
Jan 18, 2008 6.083 6.083 5.888 6.009 381,637 +0.17(+3.00%)
Jan 17, 2008 6.043 6.050 5.801 5.834 487,282 -0.02(-0.34%)
Jan 16, 2008 5.827 5.922 5.774 5.854 970,385 -0.29(-4.71%)
Jan 15, 2008 6.305 6.373 6.130 6.144 532,607 -0.27(-4.20%)
Jan 14, 2008 6.332 6.440 6.332 6.413 247,579 +0.09(+1.38%)
Jan 11, 2008 6.325 6.393 6.285 6.325 475,245 -0.09(-1.36%)
Jan 10, 2008 6.292 6.473 6.251 6.413 362,749 -0.06(-0.94%)
Jan 09, 2008 6.473 6.500 6.359 6.473 358,930 +0.06(+0.94%)
Jan 08, 2008 6.487 6.568 6.399 6.413 426,829 +0.22(+3.47%)
Jan 07, 2008 6.177 6.245 6.157 6.198 489,808 -0.01(-0.11%)
Jan 04, 2008 6.305 6.366 6.171 6.204 558,167 -0.18(-2.85%)
Jan 03, 2008 6.339 6.386 6.265 6.386 390,546 +0.03(+0.42%)
Jan 02, 2008 6.420 6.420 6.258 6.359 350,563 -0.07(-1.05%)
Jan 01, 2008 6.325 6.426 6.231 6.426 585,511 +0.00(+0.00%)
Dec 31, 2007 6.325 6.426 6.231 6.426 585,511 +0.20(+3.13%)
Dec 28, 2007 6.433 6.433 6.218 6.231 470,341 -0.13(-2.01%)
Dec 27, 2007 6.373 6.467 6.359 6.359 575,554 -0.20(-2.98%)
Dec 26, 2007 6.507 6.608 6.473 6.554 407,777 +0.11(+1.78%)
Dec 24, 2007 6.258 6.447 6.258 6.440 322,893 +0.13(+2.13%)
Dec 21, 2007 6.420 6.446 6.305 6.305 591,753 -0.09(-1.47%)
Dec 20, 2007 6.198 6.473 6.198 6.399 565,992 +0.11(+1.82%)
Dec 19, 2007 6.265 6.399 6.211 6.285 646,812 -0.05(-0.74%)
Dec 18, 2007 6.218 6.453 6.218 6.332 845,128 +0.12(+1.95%)
Dec 17, 2007 6.473 6.473 6.198 6.211 902,787 -0.34(-5.24%)
Dec 14, 2007 6.648 6.689 6.547 6.554 830,118 -0.44(-6.35%)
Dec 13, 2007 6.944 7.072 6.944 6.998 667,542 -0.44(-5.88%)
Dec 12, 2007 7.469 7.644 7.294 7.436 603,671 +0.05(+0.73%)
Dec 11, 2007 7.590 7.658 7.321 7.382 706,626 -0.31(-4.02%)
Dec 10, 2007 7.617 7.759 7.537 7.691 613,524 +0.01(+0.18%)
Dec 07, 2007 7.550 7.718 7.550 7.678 410,749 -0.24(-3.06%)
Dec 06, 2007 7.597 8.028 7.597 7.920 469,449 +0.40(+5.28%)
Dec 05, 2007 7.416 7.590 7.355 7.523 863,109 +0.24(+3.23%)
Dec 04, 2007 7.362 7.362 7.227 7.288 494,149 -0.03(-0.37%)
Dec 03, 2007 7.402 7.422 7.294 7.315 352,644 +0.05(+0.65%)
Nov 30, 2007 7.234 7.496 7.106 7.267 388,755 +0.09(+1.22%)
Nov 29, 2007 7.133 7.241 7.052 7.180 681,809 +0.20(+2.79%)
Nov 28, 2007 7.160 7.160 6.770 6.985 689,387 -0.04(-0.57%)
Nov 27, 2007 6.891 7.059 6.891 7.025 545,239 +0.34(+5.14%)
Nov 26, 2007 6.756 6.830 6.669 6.682 318,316 +0.13(+2.06%)
Nov 23, 2007 6.507 6.608 6.507 6.547 172,384 +0.24(+3.84%)
Nov 21, 2007 6.393 6.399 6.238 6.305 384,297 -0.22(-3.30%)
Nov 20, 2007 6.386 6.621 6.346 6.521 420,706 +0.24(+3.75%)
Nov 19, 2007 6.312 6.386 6.238 6.285 238,217 -0.15(-2.40%)
Nov 16, 2007 6.487 6.487 6.366 6.440 342,241 -0.05(-0.83%)
Nov 15, 2007 6.595 6.621 6.399 6.494 227,071 -0.18(-2.72%)
Nov 14, 2007 6.554 6.743 6.554 6.675 305,833 +0.20(+3.12%)
Nov 13, 2007 6.332 6.487 6.312 6.473 377,907 +0.15(+2.45%)
Nov 12, 2007 6.164 6.521 6.164 6.319 436,042 +0.07(+1.19%)
Nov 09, 2007 6.433 6.433 6.150 6.245 487,282 -0.43(-6.45%)
Nov 08, 2007 6.709 6.749 6.595 6.675 136,272 -0.09(-1.29%)
Nov 07, 2007 7.005 7.005 6.756 6.763 221,974 -0.24(-3.37%)
Nov 06, 2007 6.817 6.998 6.817 6.998 170,935 +0.12(+1.76%)
Nov 05, 2007 7.079 7.079 6.776 6.877 150,576 -0.19(-2.67%)
Nov 02, 2007 7.140 7.140 6.924 7.066 253,226 -0.25(-3.40%)
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.