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 (%)
Oct 31, 2011 1.922 1.942 1.894 1.908 1,018,169 -0.11(-5.39%)
Oct 28, 2011 1.976 2.017 1.976 2.017 899,475 +0.01(+0.34%)
Oct 27, 2011 1.996 2.030 1.976 2.010 1,768,753 +0.10(+4.96%)
Oct 26, 2011 1.908 1.928 1.901 1.915 501,580 +0.03(+1.81%)
Oct 25, 2011 1.908 1.918 1.881 1.881 1,026,405 -0.05(-2.47%)
Oct 24, 2011 1.928 1.962 1.922 1.928 557,039 +0.00(+0.00%)
Oct 21, 2011 1.962 1.962 1.928 1.928 718,411 -0.01(-0.70%)
Oct 20, 2011 1.935 1.942 1.915 1.942 741,155 +0.01(+0.35%)
Oct 19, 2011 1.935 1.949 1.908 1.935 444,201 -0.04(-2.06%)
Oct 18, 2011 1.922 1.976 1.922 1.976 885,907 +0.03(+1.39%)
Oct 17, 2011 1.969 1.969 1.928 1.949 436,323 +0.01(+0.70%)
Oct 14, 2011 1.935 1.942 1.922 1.935 331,231 -0.01(-0.35%)
Oct 13, 2011 1.928 1.956 1.922 1.942 396,139 -0.03(-1.38%)
Oct 12, 2011 1.942 1.983 1.942 1.969 597,431 +0.03(+1.40%)
Oct 11, 2011 1.935 1.949 1.922 1.942 506,162 -0.01(-0.35%)
Oct 10, 2011 1.915 1.956 1.915 1.949 352,117 +0.04(+2.14%)
Oct 07, 2011 1.935 1.935 1.901 1.908 539,230 -0.03(-1.40%)
Oct 06, 2011 1.935 1.942 1.922 1.935 569,977 -0.01(-0.70%)
Oct 05, 2011 1.908 1.949 1.901 1.949 501,499 +0.01(+0.70%)
Oct 04, 2011 1.949 1.956 1.888 1.935 1,207,139 +0.02(+1.06%)
Oct 03, 2011 1.976 1.990 1.901 1.915 1,180,538 -0.02(-1.05%)
Sep 30, 2011 1.969 1.983 1.935 1.935 1,013,837 -0.07(-3.39%)
Sep 29, 2011 2.017 2.023 1.983 2.003 749,604 +0.05(+2.79%)
Sep 28, 2011 1.976 1.996 1.949 1.949 639,007 +0.01(+0.35%)
Sep 27, 2011 1.983 1.990 1.922 1.942 1,533,180 -0.00(-0.10%)
Sep 26, 2011 1.891 1.944 1.891 1.944 980,707 +0.07(+3.89%)
Sep 23, 2011 1.891 1.891 1.832 1.871 1,489,578 +0.02(+1.07%)
Sep 22, 2011 1.865 1.884 1.832 1.851 1,856,279 -0.03(-1.75%)
Sep 21, 2011 1.924 1.953 1.884 1.884 494,247 -0.07(-3.72%)
Sep 20, 2011 1.964 1.970 1.937 1.957 870,607 -0.01(-0.67%)
Sep 19, 2011 1.917 1.970 1.917 1.970 923,395 -0.01(-0.67%)
Sep 16, 2011 1.964 1.997 1.964 1.984 591,856 +0.01(+0.33%)
Sep 15, 2011 1.937 1.977 1.937 1.977 621,387 +0.04(+2.05%)
Sep 14, 2011 1.911 1.951 1.891 1.937 494,253 +0.03(+1.38%)
Sep 13, 2011 1.898 1.931 1.898 1.911 499,041 +0.02(+1.05%)
Sep 12, 2011 1.865 1.891 1.845 1.891 987,348 +0.05(+2.51%)
Sep 09, 2011 1.871 1.884 1.845 1.845 865,134 -0.03(-1.76%)
Sep 08, 2011 1.898 1.898 1.878 1.878 431,967 -0.03(-1.39%)
Sep 07, 2011 1.891 1.904 1.877 1.904 1,081,444 +0.03(+1.41%)
Sep 06, 2011 1.851 1.878 1.832 1.878 899,702 -0.03(-1.73%)
Sep 02, 2011 1.904 1.917 1.884 1.911 554,410 -0.04(-2.03%)
Sep 01, 2011 2.003 2.003 1.931 1.951 3,577,863 -0.05(-2.64%)
Aug 31, 2011 1.997 2.017 1.990 2.003 764,687 +0.05(+2.71%)
Aug 30, 2011 1.964 1.964 1.931 1.951 1,089,085 +0.00(+0.00%)
Aug 29, 2011 1.977 1.977 1.944 1.951 2,051,372 +0.00(+0.00%)
Aug 26, 2011 1.911 1.964 1.911 1.951 944,083 +0.07(+3.87%)
Aug 25, 2011 1.931 1.944 1.878 1.878 961,178 -0.03(-1.39%)
Aug 24, 2011 1.924 1.944 1.904 1.904 1,052,087 -0.03(-1.71%)
Aug 23, 2011 1.904 1.944 1.904 1.937 1,005,202 +0.05(+2.81%)
Aug 22, 2011 1.944 1.957 1.884 1.884 1,084,346 -0.06(-3.06%)
Aug 19, 2011 1.951 1.990 1.924 1.944 899,810 +0.01(+0.68%)
Aug 18, 2011 1.924 1.951 1.911 1.931 1,072,255 -0.06(-2.99%)
Aug 17, 2011 1.977 2.010 1.974 1.990 397,628 +0.03(+1.35%)
Aug 16, 2011 1.970 1.984 1.957 1.964 433,094 -0.05(-2.30%)
Aug 15, 2011 1.984 2.017 1.984 2.010 1,133,933 +0.04(+2.01%)
Aug 12, 2011 1.970 1.990 1.957 1.970 871,171 +0.00(+0.00%)
Aug 11, 2011 1.911 1.983 1.911 1.970 5,172,040 +0.06(+3.11%)
Aug 10, 2011 1.957 1.970 1.904 1.911 2,875,207 -0.09(-4.62%)
Aug 09, 2011 1.977 2.023 1.924 2.003 3,621,982 +0.08(+4.12%)
Aug 08, 2011 1.977 2.017 1.904 1.924 2,250,651 -0.09(-4.28%)
Aug 05, 2011 2.037 2.056 1.984 2.010 2,033,302 -0.02(-0.98%)
Aug 04, 2011 2.109 2.116 2.030 2.030 812,244 -0.15(-6.97%)
Aug 03, 2011 2.162 2.195 2.149 2.182 623,213 +0.01(+0.30%)
Aug 02, 2011 2.215 2.215 2.162 2.175 741,138 -0.03(-1.50%)
Aug 01, 2011 2.202 2.228 2.182 2.208 660,631 +0.05(+2.45%)
Jul 29, 2011 2.136 2.169 2.122 2.156 577,161 -0.01(-0.61%)
Jul 28, 2011 2.142 2.195 2.116 2.169 791,945 +0.00(+0.00%)
Jul 27, 2011 2.202 2.208 2.169 2.169 508,730 -0.03(-1.50%)
Jul 26, 2011 2.222 2.235 2.202 2.202 659,750 -0.02(-0.89%)
Jul 25, 2011 2.222 2.222 2.195 2.222 422,587 -0.02(-0.88%)
Jul 22, 2011 2.248 2.255 2.241 2.241 785,369 +0.03(+1.19%)
Jul 21, 2011 2.189 2.215 2.175 2.215 725,303 +0.04(+1.82%)
Jul 20, 2011 2.136 2.175 2.136 2.175 773,597 +0.06(+2.81%)
Jul 19, 2011 2.119 2.136 2.116 2.116 516,384 -0.02(-0.93%)
Jul 18, 2011 2.149 2.149 2.122 2.136 884,220 -0.02(-0.92%)
Jul 15, 2011 2.189 2.189 2.156 2.156 318,535 -0.05(-2.10%)
Jul 14, 2011 2.175 2.202 2.156 2.202 747,379 +0.01(+0.60%)
Jul 13, 2011 2.182 2.215 2.182 2.189 565,161 +0.02(+0.91%)
Jul 12, 2011 2.156 2.189 2.149 2.169 635,657 +0.00(+0.00%)
Jul 11, 2011 2.156 2.175 2.156 2.169 653,058 -0.03(-1.50%)
Jul 08, 2011 2.241 2.241 2.182 2.202 523,652 -0.03(-1.48%)
Jul 07, 2011 2.261 2.261 2.235 2.235 660,104 -0.01(-0.29%)
Jul 06, 2011 2.248 2.261 2.235 2.241 875,037 +0.01(+0.30%)
Jul 05, 2011 2.255 2.258 2.215 2.235 1,199,604 +0.02(+0.90%)
Jul 01, 2011 2.175 2.215 2.175 2.215 1,307,221 +0.05(+2.13%)
Jun 30, 2011 2.195 2.195 2.169 2.169 1,374,460 +0.00(+0.00%)
Jun 29, 2011 2.142 2.169 2.136 2.169 961,881 +0.07(+3.47%)
Jun 28, 2011 2.136 2.136 2.096 2.096 594,627 -0.01(-0.31%)
Jun 27, 2011 2.096 2.116 2.096 2.103 595,129 +0.00(+0.00%)
Jun 24, 2011 2.096 2.116 2.089 2.103 1,205,375 +0.03(+1.27%)
Jun 23, 2011 2.023 2.076 2.023 2.076 1,118,162 +0.03(+1.62%)
Jun 22, 2011 2.023 2.056 2.023 2.043 646,571 +0.04(+1.98%)
Jun 21, 2011 1.990 2.017 1.977 2.003 685,400 +0.02(+1.00%)
Jun 20, 2011 1.984 2.003 1.977 1.984 570,270 -0.02(-0.99%)
Jun 17, 2011 1.997 2.030 1.977 2.003 517,582 +0.01(+0.33%)
Jun 16, 2011 1.977 2.017 1.977 1.997 955,078 +0.01(+0.67%)
Jun 15, 2011 1.997 1.997 1.970 1.984 895,605 -0.05(-2.60%)
Jun 14, 2011 2.023 2.050 2.023 2.037 726,356 +0.02(+0.98%)
Jun 13, 2011 1.997 2.017 1.997 2.017 490,608 +0.04(+2.01%)
Jun 10, 2011 2.010 2.010 1.970 1.977 386,140 -0.04(-1.97%)
Jun 09, 2011 1.997 2.017 1.990 2.017 626,714 +0.01(+0.66%)
Jun 08, 2011 2.010 2.017 1.997 2.003 602,305 +0.01(+0.33%)
Jun 07, 2011 2.003 2.010 1.984 1.997 834,131 +0.02(+1.00%)
Jun 06, 2011 2.010 2.010 1.977 1.977 1,332,505 -0.02(-0.99%)
Jun 03, 2011 2.010 2.017 1.997 1.997 707,188 -0.03(-1.31%)
May 24, 2011 2.037 2.037 2.017 2.023 789,409 -0.01(-0.33%)
May 23, 2011 2.003 2.037 1.997 2.030 2,377,852 -0.03(-1.29%)
May 20, 2011 2.083 2.089 2.056 2.056 1,530,152 -0.05(-2.51%)
May 19, 2011 2.103 2.109 2.076 2.109 1,362,752 -0.04(-1.85%)
May 18, 2011 2.129 2.162 2.122 2.149 1,132,513 +0.07(+3.17%)
May 17, 2011 2.083 2.083 2.056 2.083 1,395,176 -0.03(-1.25%)
May 16, 2011 2.122 2.129 2.096 2.109 1,655,865 -0.06(-2.74%)
May 13, 2011 2.195 2.202 2.149 2.169 3,775,102 -0.07(-2.96%)
May 12, 2011 2.182 2.255 2.182 2.235 14,061,966 +0.07(+3.05%)
May 11, 2011 2.202 2.208 2.162 2.169 1,028,452 -0.07(-2.96%)
May 10, 2011 2.202 2.235 2.202 2.235 775,014 +0.03(+1.20%)
May 09, 2011 2.182 2.208 2.175 2.208 809,000 +0.07(+3.41%)
May 06, 2011 2.169 2.175 2.136 2.136 1,078,445 -0.03(-1.22%)
May 05, 2011 2.182 2.189 2.149 2.162 2,069,469 -0.03(-1.21%)
May 04, 2011 2.182 2.202 2.169 2.189 1,455,493 +0.01(+0.30%)
May 03, 2011 2.182 2.241 2.162 2.182 4,105,170 +0.00(+0.00%)
May 02, 2011 2.175 2.182 2.175 2.182 1,192,934 +0.07(+3.45%)
Apr 29, 2011 2.083 2.122 2.056 2.109 1,216,815 +0.02(+0.95%)
Apr 28, 2011 2.076 2.122 2.076 2.089 3,407,801 +0.03(+1.28%)
Apr 27, 2011 2.050 2.076 2.037 2.063 1,818,613 -0.01(-0.32%)
Apr 26, 2011 2.043 2.076 2.037 2.070 1,845,640 +0.02(+0.97%)
Apr 25, 2011 2.050 2.056 2.037 2.050 6,380,243 -0.03(-1.59%)
Apr 21, 2011 2.070 2.089 2.056 2.083 1,505,833 +0.01(+0.32%)
Apr 20, 2011 2.063 2.076 2.043 2.076 760,965 +0.05(+2.28%)
Apr 19, 2011 2.037 2.037 2.017 2.030 619,734 -0.02(-0.97%)
Apr 18, 2011 2.030 2.050 2.017 2.050 1,028,155 -0.03(-1.27%)
Apr 15, 2011 2.076 2.096 2.063 2.076 1,121,149 -0.05(-2.18%)
Apr 14, 2011 2.103 2.122 2.096 2.122 1,045,381 +0.03(+1.26%)
Apr 13, 2011 2.083 2.103 2.083 2.096 1,036,216 +0.05(+2.59%)
Apr 12, 2011 2.043 2.063 2.043 2.043 973,888 -0.01(-0.64%)
Apr 11, 2011 2.070 2.083 2.037 2.056 1,937,887 -0.04(-1.89%)
Apr 08, 2011 2.109 2.116 2.089 2.096 1,073,061 +0.05(+2.59%)
Apr 07, 2011 2.050 2.070 2.030 2.043 1,753,683 +0.01(+0.65%)
Apr 06, 2011 2.030 2.050 2.017 2.030 2,383,534 -0.03(-1.29%)
Apr 05, 2011 2.070 2.089 2.056 2.056 1,049,043 -0.03(-1.58%)
Apr 04, 2011 2.122 2.136 2.089 2.089 1,917,913 -0.11(-5.11%)
Apr 01, 2011 2.189 2.222 2.182 2.202 1,258,227 +0.01(+0.30%)
Mar 31, 2011 2.222 2.241 2.189 2.195 1,057,967 -0.03(-1.48%)
Mar 30, 2011 2.228 2.248 2.202 2.228 4,213,823 -0.03(-1.17%)
Mar 29, 2011 2.294 2.294 2.255 2.255 2,061,488 -0.09(-3.94%)
Mar 28, 2011 2.374 2.387 2.334 2.347 2,799,965 -0.09(-3.79%)
Mar 25, 2011 2.433 2.453 2.427 2.440 735,424 -0.05(-2.12%)
Mar 24, 2011 2.460 2.493 2.446 2.493 2,949,778 +0.03(+1.07%)
Mar 23, 2011 2.460 2.480 2.441 2.466 828,212 +0.00(+0.00%)
Mar 22, 2011 2.473 2.493 2.433 2.466 1,558,234 +0.07(+3.04%)
Mar 21, 2011 2.392 2.400 2.380 2.394 1,673,973 +0.03(+1.40%)
Mar 18, 2011 2.341 2.367 2.301 2.361 1,415,113 +0.07(+2.88%)
Mar 17, 2011 2.261 2.314 2.255 2.294 1,222,389 +0.07(+2.97%)
Mar 16, 2011 2.275 2.281 2.208 2.228 4,291,001 -0.11(-4.53%)
Mar 15, 2011 2.261 2.347 2.255 2.334 5,900,720 -0.05(-1.94%)
Mar 14, 2011 2.354 2.394 2.308 2.380 3,477,103 -0.19(-7.22%)
Mar 11, 2011 2.559 2.599 2.559 2.565 1,573,497 -0.06(-2.27%)
Mar 10, 2011 2.632 2.632 2.605 2.625 678,629 -0.05(-1.73%)
Mar 09, 2011 2.671 2.691 2.645 2.671 1,106,716 -0.02(-0.74%)
Mar 08, 2011 2.691 2.698 2.665 2.691 441,480 +0.01(+0.25%)
Mar 07, 2011 2.737 2.737 2.684 2.684 1,658,292 -0.03(-0.98%)
Mar 04, 2011 2.734 2.734 2.691 2.711 1,223,354 -0.06(-2.15%)
Mar 03, 2011 2.764 2.770 2.744 2.770 1,084,003 +0.01(+0.48%)
Mar 02, 2011 2.764 2.764 2.731 2.757 1,051,829 -0.02(-0.71%)
Mar 01, 2011 2.784 2.797 2.757 2.777 2,240,609 +0.02(+0.72%)
Feb 28, 2011 2.744 2.757 2.724 2.757 840,592 +0.06(+2.21%)
Feb 25, 2011 2.651 2.698 2.651 2.698 678,846 +0.07(+2.77%)
Feb 24, 2011 2.625 2.638 2.585 2.625 2,009,881 +0.00(+0.00%)
Feb 23, 2011 2.638 2.645 2.599 2.625 814,207 -0.02(-0.75%)
Feb 22, 2011 2.658 2.671 2.625 2.645 996,563 -0.13(-4.53%)
Feb 18, 2011 2.770 2.777 2.751 2.770 784,074 -0.05(-1.64%)
Feb 17, 2011 2.790 2.823 2.790 2.817 842,512 +0.04(+1.43%)
Feb 16, 2011 2.764 2.804 2.757 2.777 2,049,452 +0.05(+1.94%)
Feb 15, 2011 2.704 2.731 2.704 2.724 475,129 -0.01(-0.48%)
Feb 14, 2011 2.704 2.737 2.704 2.737 808,539 +0.05(+1.97%)
Feb 11, 2011 2.678 2.711 2.671 2.684 921,156 +0.00(+0.00%)
Feb 10, 2011 2.651 2.690 2.651 2.684 487,862 -0.01(-0.25%)
Feb 09, 2011 2.691 2.698 2.665 2.691 1,346,028 -0.07(-2.63%)
Feb 08, 2011 2.731 2.770 2.724 2.764 2,775,585 +0.07(+2.70%)
Feb 07, 2011 2.684 2.691 2.665 2.691 698,784 +0.03(+1.24%)
Feb 04, 2011 2.658 2.658 2.618 2.658 727,235 -0.01(-0.25%)
Feb 03, 2011 2.645 2.678 2.632 2.665 723,863 -0.03(-0.98%)
Feb 02, 2011 2.665 2.698 2.632 2.691 1,044,707 +0.09(+3.56%)
Feb 01, 2011 2.546 2.612 2.546 2.599 1,460,938 +0.03(+1.29%)
Jan 31, 2011 2.565 2.592 2.546 2.565 1,513,994 -0.01(-0.51%)
Jan 28, 2011 2.585 2.632 2.559 2.579 767,655 -0.07(-2.50%)
Jan 27, 2011 2.645 2.665 2.632 2.645 1,372,839 -0.02(-0.74%)
Jan 26, 2011 2.678 2.690 2.651 2.665 581,757 -0.03(-1.23%)
Jan 25, 2011 2.665 2.698 2.658 2.698 689,736 +0.03(+1.24%)
Jan 24, 2011 2.638 2.665 2.612 2.665 748,795 -0.01(-0.25%)
Jan 21, 2011 2.671 2.691 2.651 2.671 1,129,869 -0.06(-2.18%)
Jan 20, 2011 2.711 2.731 2.698 2.731 986,503 -0.02(-0.72%)
Jan 19, 2011 2.764 2.780 2.737 2.751 1,601,904 +0.00(+0.00%)
Jan 18, 2011 2.731 2.751 2.711 2.751 1,664,364 +0.01(+0.48%)
Jan 14, 2011 2.711 2.737 2.711 2.737 679,502 -0.01(-0.24%)
Jan 13, 2011 2.744 2.784 2.737 2.744 1,800,146 +0.03(+0.97%)
Jan 12, 2011 2.680 2.731 2.678 2.718 1,705,574 +0.11(+4.05%)
Jan 11, 2011 2.592 2.618 2.592 2.612 1,391,885 +0.02(+0.77%)
Jan 10, 2011 2.599 2.599 2.559 2.592 707,570 +0.03(+1.03%)
Jan 07, 2011 2.585 2.612 2.546 2.565 1,688,507 +0.03(+1.31%)
Jan 06, 2011 2.532 2.546 2.516 2.532 877,041 +0.03(+1.32%)
Jan 05, 2011 2.493 2.513 2.486 2.499 836,907 -0.05(-1.82%)
Jan 04, 2011 2.519 2.559 2.519 2.546 3,746,796 -0.01(-0.26%)
Jan 03, 2011 2.506 2.559 2.493 2.552 2,339,879 +0.07(+2.93%)
Dec 31, 2010 2.486 2.486 2.466 2.480 581,382 +0.01(+0.27%)
Dec 30, 2010 2.499 2.506 2.466 2.473 1,637,551 -0.07(-2.86%)
Dec 29, 2010 2.519 2.559 2.519 2.546 1,129,884 +0.05(+1.85%)
Dec 28, 2010 2.513 2.513 2.480 2.499 947,907 +0.05(+2.16%)
Dec 27, 2010 2.420 2.453 2.420 2.446 570,281 +0.03(+1.09%)
Dec 23, 2010 2.413 2.433 2.400 2.420 587,979 +0.01(+0.27%)
Dec 22, 2010 2.420 2.427 2.400 2.413 757,715 +0.02(+0.83%)
Dec 21, 2010 2.400 2.400 2.374 2.394 494,776 +0.01(+0.56%)
Dec 20, 2010 2.387 2.394 2.361 2.380 757,178 -0.03(-1.10%)
Dec 17, 2010 2.394 2.427 2.394 2.407 1,373,781 +0.04(+1.68%)
Dec 16, 2010 2.341 2.380 2.327 2.367 1,488,831 +0.07(+3.17%)
Dec 15, 2010 2.288 2.308 2.275 2.294 1,023,768 +0.02(+0.87%)
Dec 14, 2010 2.275 2.301 2.268 2.275 1,990,999 +0.01(+0.29%)
Dec 13, 2010 2.261 2.275 2.248 2.268 897,329 +0.06(+2.69%)
Dec 10, 2010 2.195 2.215 2.195 2.208 334,833 -0.01(-0.30%)
Dec 09, 2010 2.235 2.235 2.208 2.215 895,941 +0.04(+1.82%)
Dec 08, 2010 2.175 2.175 2.149 2.175 893,570 +0.00(+0.00%)
Dec 07, 2010 2.202 2.202 2.149 2.175 503,674 -0.01(-0.60%)
Dec 06, 2010 2.122 2.202 2.122 2.189 828,083 +0.01(+0.61%)
Dec 03, 2010 2.142 2.175 2.142 2.175 539,868 +0.03(+1.23%)
Dec 02, 2010 2.129 2.162 2.122 2.149 744,824 +0.03(+1.25%)
Dec 01, 2010 2.070 2.122 2.089 2.122 1,304,586 +0.05(+2.56%)
Nov 30, 2010 2.083 2.103 2.070 2.070 2,938,761 -0.03(-1.26%)
Nov 29, 2010 2.103 2.109 2.070 2.096 1,576,631 -0.01(-0.63%)
Nov 26, 2010 2.089 2.129 2.089 2.109 522,229 -0.06(-2.74%)
Nov 24, 2010 2.169 2.169 2.169 2.169 1,452,626 +0.03(+1.55%)
Nov 23, 2010 2.169 2.169 2.122 2.136 1,256,536 -0.03(-1.52%)
Nov 22, 2010 2.175 2.182 2.142 2.169 1,095,915 +0.01(+0.31%)
Nov 19, 2010 2.149 2.169 2.142 2.162 838,484 +0.03(+1.24%)
Nov 18, 2010 2.116 2.149 2.096 2.136 1,243,933 +0.09(+4.19%)
Nov 17, 2010 2.037 2.056 2.030 2.050 1,273,437 +0.06(+2.99%)
Nov 16, 2010 2.023 2.023 1.964 1.990 3,007,187 -0.07(-3.53%)
Nov 15, 2010 2.050 2.096 2.037 2.063 1,894,170 +0.07(+3.65%)
Nov 12, 2010 2.010 2.070 1.990 1.990 2,537,242 -0.06(-2.90%)
Nov 11, 2010 2.063 2.096 2.043 2.050 1,169,421 -0.02(-0.96%)
Nov 10, 2010 2.037 2.070 2.017 2.070 2,179,961 +0.17(+8.68%)
Nov 09, 2010 1.951 1.957 1.898 1.904 712,887 -0.03(-1.37%)
Nov 08, 2010 1.951 1.951 1.921 1.931 748,263 -0.03(-1.35%)
Nov 05, 2010 1.951 1.970 1.931 1.957 1,736,437 +0.01(+0.68%)
Nov 04, 2010 1.884 1.957 1.884 1.944 1,750,009 +0.04(+2.08%)
Nov 03, 2010 1.904 1.904 1.871 1.904 1,401,367 +0.03(+1.77%)
Nov 02, 2010 1.904 1.911 1.871 1.871 1,126,181 -0.03(-1.74%)
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.