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, 2014 2.515 2.564 2.509 2.557 861,172 +0.08(+3.06%)
Oct 30, 2014 2.446 2.481 2.446 2.481 337,858 +0.03(+1.41%)
Oct 29, 2014 2.446 2.460 2.432 2.446 238,096 +0.02(+0.85%)
Oct 28, 2014 2.419 2.432 2.415 2.426 406,792 +0.01(+0.29%)
Oct 27, 2014 2.405 2.426 2.419 2.419 440,058 +0.00(+0.00%)
Oct 24, 2014 2.391 2.426 2.391 2.419 379,907 +0.02(+0.86%)
Oct 23, 2014 2.398 2.419 2.398 2.398 450,795 +0.00(+0.00%)
Oct 22, 2014 2.398 2.412 2.391 2.398 339,853 +0.01(+0.29%)
Oct 21, 2014 2.377 2.398 2.377 2.391 284,536 -0.01(-0.29%)
Oct 20, 2014 2.370 2.405 2.370 2.398 495,803 +0.06(+2.66%)
Oct 17, 2014 2.336 2.343 2.315 2.336 388,149 +0.01(+0.30%)
Oct 16, 2014 2.315 2.343 2.294 2.329 492,686 -0.06(-2.32%)
Oct 15, 2014 2.377 2.384 2.356 2.384 450,427 -0.01(-0.29%)
Oct 14, 2014 2.391 2.412 2.391 2.391 406,239 +0.00(+0.00%)
Oct 13, 2014 2.398 2.419 2.384 2.391 418,014 -0.01(-0.29%)
Oct 10, 2014 2.432 2.432 2.391 2.398 591,356 -0.04(-1.70%)
Oct 09, 2014 2.467 2.467 2.432 2.439 404,894 -0.04(-1.67%)
Oct 08, 2014 2.453 2.481 2.443 2.481 447,513 +0.01(+0.28%)
Oct 07, 2014 2.488 2.488 2.460 2.474 334,469 -0.01(-0.28%)
Oct 06, 2014 2.474 2.495 2.467 2.481 229,817 +0.01(+0.28%)
Oct 03, 2014 2.460 2.481 2.460 2.474 683,443 +0.03(+1.13%)
Oct 02, 2014 2.453 2.460 2.432 2.446 665,256 -0.03(-1.12%)
Oct 01, 2014 2.467 2.474 2.460 2.474 737,033 +0.01(+0.28%)
Sep 30, 2014 2.467 2.474 2.453 2.467 416,408 -0.03(-1.38%)
Sep 29, 2014 2.502 2.509 2.488 2.502 251,780 -0.03(-1.09%)
Sep 26, 2014 2.509 2.529 2.509 2.529 207,668 +0.02(+0.83%)
Sep 25, 2014 2.557 2.557 2.502 2.509 417,430 -0.05(-1.89%)
Sep 24, 2014 2.536 2.564 2.536 2.557 289,543 +0.02(+0.82%)
Sep 23, 2014 2.536 2.550 2.529 2.536 431,727 -0.01(-0.54%)
Sep 22, 2014 2.557 2.564 2.543 2.550 308,660 -0.01(-0.27%)
Sep 19, 2014 2.571 2.578 2.543 2.557 359,646 -0.02(-0.80%)
Sep 18, 2014 2.557 2.578 2.543 2.578 495,542 +0.02(+0.81%)
Sep 17, 2014 2.578 2.578 2.536 2.557 575,856 -0.06(-2.12%)
Sep 16, 2014 2.605 2.612 2.585 2.612 621,831 -0.03(-1.05%)
Sep 15, 2014 2.647 2.647 2.619 2.640 578,624 +0.00(+0.00%)
Sep 12, 2014 2.626 2.640 2.619 2.640 248,820 +0.01(+0.26%)
Sep 11, 2014 2.626 2.633 2.614 2.633 310,269 -0.01(-0.26%)
Sep 10, 2014 2.640 2.640 2.619 2.640 268,867 +0.01(+0.53%)
Sep 09, 2014 2.633 2.640 2.612 2.626 272,788 -0.03(-1.30%)
Sep 08, 2014 2.647 2.661 2.640 2.661 358,558 +0.00(+0.00%)
Sep 05, 2014 2.654 2.661 2.640 2.661 200,394 -0.02(-0.77%)
Sep 04, 2014 2.681 2.688 2.668 2.681 239,184 -0.01(-0.26%)
Sep 03, 2014 2.674 2.688 2.667 2.688 188,480 +0.01(+0.26%)
Sep 02, 2014 2.661 2.681 2.661 2.681 307,083 +0.04(+1.57%)
Aug 29, 2014 2.626 2.640 2.640 2.640 194,776 +0.02(+0.79%)
Aug 28, 2014 2.633 2.633 2.619 2.619 258,095 -0.01(-0.26%)
Aug 27, 2014 2.619 2.633 2.619 2.626 133,187 +0.00(+0.00%)
Aug 26, 2014 2.633 2.636 2.626 2.626 207,053 -0.01(-0.52%)
Aug 25, 2014 2.640 2.654 2.633 2.640 284,133 +0.01(+0.26%)
Aug 22, 2014 2.654 2.654 2.633 2.633 155,772 -0.03(-1.04%)
Aug 21, 2014 2.647 2.667 2.640 2.661 481,642 +0.03(+1.05%)
Aug 20, 2014 2.640 2.640 2.626 2.633 111,746 -0.02(-0.78%)
Aug 19, 2014 2.661 2.661 2.643 2.654 214,587 -0.01(-0.26%)
Aug 18, 2014 2.647 2.647 2.647 2.661 219,866 +0.01(+0.52%)
Aug 15, 2014 2.654 2.661 2.654 2.647 314,926 -0.01(-0.52%)
Aug 14, 2014 2.647 2.661 2.647 2.661 595,064 +0.01(+0.26%)
Aug 13, 2014 2.633 2.667 2.633 2.654 485,507 +0.02(+0.79%)
Aug 12, 2014 2.633 2.647 2.633 2.633 223,236 +0.00(+0.00%)
Aug 11, 2014 2.640 2.654 2.633 2.633 236,190 -0.02(-0.78%)
Aug 08, 2014 2.619 2.654 2.619 2.654 188,412 +0.03(+1.32%)
Aug 07, 2014 2.647 2.661 2.619 2.619 492,617 +0.01(+0.26%)
Aug 06, 2014 2.619 2.633 2.612 2.612 276,368 -0.02(-0.79%)
Aug 05, 2014 2.640 2.654 2.619 2.633 317,878 -0.03(-1.04%)
Aug 04, 2014 2.654 2.661 2.640 2.661 306,879 -0.01(-0.26%)
Aug 01, 2014 2.681 2.681 2.647 2.667 449,176 -0.01(-0.52%)
Jul 31, 2014 2.702 2.716 2.667 2.681 297,115 -0.03(-1.02%)
Jul 30, 2014 2.723 2.723 2.702 2.709 518,991 -0.02(-0.76%)
Jul 29, 2014 2.743 2.750 2.723 2.730 218,503 -0.02(-0.75%)
Jul 28, 2014 2.743 2.764 2.743 2.750 259,770 +0.03(+1.27%)
Jul 25, 2014 2.716 2.730 2.709 2.716 204,307 +0.00(+0.00%)
Jul 24, 2014 2.716 2.730 2.709 2.716 309,466 -0.01(-0.25%)
Jul 23, 2014 2.730 2.730 2.716 2.723 188,920 -0.01(-0.25%)
Jul 22, 2014 2.723 2.743 2.723 2.730 235,098 -0.01(-0.50%)
Jul 21, 2014 2.743 2.750 2.730 2.743 197,225 -0.01(-0.25%)
Jul 18, 2014 2.723 2.755 2.723 2.750 193,613 +0.03(+1.02%)
Jul 17, 2014 2.723 2.743 2.723 2.723 265,268 -0.01(-0.51%)
Jul 16, 2014 2.743 2.750 2.737 2.737 134,957 +0.00(+0.00%)
Jul 15, 2014 2.737 2.743 2.723 2.737 190,149 +0.00(+0.00%)
Jul 14, 2014 2.743 2.743 2.730 2.737 229,350 -0.01(-0.25%)
Jul 11, 2014 2.737 2.750 2.730 2.743 234,250 +0.02(+0.76%)
Jul 10, 2014 2.709 2.730 2.709 2.723 344,739 -0.03(-1.25%)
Jul 09, 2014 2.750 2.757 2.750 2.757 204,614 +0.00(+0.00%)
Jul 08, 2014 2.778 2.778 2.750 2.757 330,083 -0.02(-0.75%)
Jul 07, 2014 2.792 2.792 2.757 2.778 298,966 -0.01(-0.50%)
Jul 03, 2014 2.806 2.792 2.792 2.792 89,718 -0.04(-1.46%)
Jul 02, 2014 2.833 2.840 2.826 2.833 181,638 -0.01(-0.24%)
Jul 01, 2014 2.826 2.840 2.819 2.840 252,102 +0.00(+0.00%)
Jun 30, 2014 2.819 2.840 2.813 2.840 337,894 +0.03(+0.98%)
Jun 27, 2014 2.799 2.813 2.799 2.813 189,140 -0.01(-0.25%)
Jun 26, 2014 2.819 2.826 2.813 2.819 326,010 +0.00(+0.00%)
Jun 25, 2014 2.799 2.819 2.792 2.819 270,629 +0.02(+0.74%)
Jun 24, 2014 2.819 2.826 2.795 2.799 255,105 -0.02(-0.74%)
Jun 23, 2014 2.819 2.826 2.806 2.819 343,734 -0.02(-0.73%)
Jun 20, 2014 2.840 2.854 2.819 2.840 496,256 -0.02(-0.72%)
Jun 19, 2014 2.861 2.861 2.847 2.861 222,203 +0.01(+0.49%)
Jun 18, 2014 2.819 2.847 2.813 2.847 198,096 +0.03(+0.98%)
Jun 17, 2014 2.799 2.826 2.792 2.819 251,771 +0.00(+0.00%)
Jun 16, 2014 2.819 2.826 2.806 2.819 161,097 -0.01(-0.49%)
Jun 13, 2014 2.826 2.840 2.813 2.833 320,200 +0.03(+0.99%)
Jun 12, 2014 2.806 2.826 2.806 2.806 235,093 +0.01(+0.25%)
Jun 11, 2014 2.799 2.806 2.785 2.799 123,937 +0.02(+0.75%)
Jun 10, 2014 2.778 2.778 2.764 2.778 461,046 +0.00(+0.00%)
Jun 06, 2014 2.757 2.778 2.750 2.778 275,732 +0.01(+0.50%)
Jun 05, 2014 2.743 2.778 2.730 2.764 726,494 +0.02(+0.76%)
Jun 04, 2014 2.750 2.754 2.737 2.743 183,548 -0.01(-0.50%)
Jun 03, 2014 2.750 2.764 2.750 2.757 450,578 +0.03(+1.01%)
Jun 02, 2014 2.716 2.750 2.709 2.730 508,549 +0.03(+1.28%)
May 30, 2014 2.688 2.716 2.681 2.695 396,842 +0.00(+0.00%)
May 29, 2014 2.681 2.695 2.667 2.695 418,746 +0.03(+1.30%)
May 28, 2014 2.667 2.674 2.661 2.661 201,243 -0.02(-0.77%)
May 27, 2014 2.661 2.692 2.661 2.681 1,283,600 +0.02(+0.78%)
May 23, 2014 2.640 2.661 2.661 2.661 365,387 -0.01(-0.52%)
May 22, 2014 2.661 2.681 2.654 2.674 315,583 +0.01(+0.52%)
May 21, 2014 2.667 2.681 2.661 2.661 240,877 -0.01(-0.26%)
May 20, 2014 2.681 2.695 2.667 2.667 283,847 -0.06(-2.03%)
May 19, 2014 2.702 2.723 2.695 2.723 451,359 +0.00(+0.00%)
May 16, 2014 2.723 2.723 2.702 2.723 463,888 +0.01(+0.51%)
May 15, 2014 2.743 2.757 2.702 2.709 456,109 -0.01(-0.25%)
May 14, 2014 2.743 2.750 2.716 2.716 754,640 -0.03(-1.01%)
May 13, 2014 2.730 2.750 2.723 2.743 355,551 +0.03(+1.02%)
May 12, 2014 2.702 2.716 2.688 2.716 278,253 +0.01(+0.26%)
May 09, 2014 2.695 2.716 2.695 2.709 101,045 +0.01(+0.51%)
May 08, 2014 2.702 2.709 2.688 2.695 310,836 -0.03(-1.02%)
May 07, 2014 2.716 2.723 2.702 2.723 191,416 -0.01(-0.25%)
May 06, 2014 2.723 2.750 2.716 2.730 314,785 +0.00(+0.00%)
May 05, 2014 2.737 2.743 2.723 2.730 336,652 -0.01(-0.50%)
May 02, 2014 2.743 2.750 2.730 2.743 200,523 +0.01(+0.25%)
May 01, 2014 2.730 2.743 2.723 2.737 304,670 +0.03(+1.28%)
Apr 30, 2014 2.688 2.702 2.667 2.702 477,246 +0.01(+0.51%)
Apr 29, 2014 2.674 2.695 2.674 2.688 216,151 +0.01(+0.52%)
Apr 28, 2014 2.695 2.702 2.661 2.674 552,095 +0.01(+0.52%)
Apr 25, 2014 2.674 2.674 2.640 2.661 510,067 +0.00(+0.00%)
Apr 24, 2014 2.674 2.695 2.661 2.661 392,837 -0.01(-0.26%)
Apr 23, 2014 2.674 2.688 2.661 2.667 1,517,924 -0.01(-0.26%)
Apr 22, 2014 2.695 2.709 2.661 2.674 554,047 -0.03(-1.02%)
Apr 21, 2014 2.716 2.716 2.695 2.702 177,301 -0.03(-1.26%)
Apr 17, 2014 2.743 2.737 2.737 2.737 191,159 -0.01(-0.25%)
Apr 16, 2014 2.737 2.750 2.730 2.743 261,861 +0.03(+1.28%)
Apr 15, 2014 2.695 2.709 2.674 2.709 304,361 +0.01(+0.26%)
Apr 14, 2014 2.709 2.709 2.688 2.702 329,537 +0.01(+0.51%)
Apr 11, 2014 2.681 2.695 2.681 2.688 274,248 +0.01(+0.26%)
Apr 10, 2014 2.709 2.709 2.674 2.681 363,331 -0.03(-1.27%)
Apr 09, 2014 2.716 2.723 2.695 2.716 398,382 +0.00(+0.00%)
Apr 08, 2014 2.716 2.730 2.702 2.716 487,746 -0.03(-1.01%)
Apr 07, 2014 2.750 2.750 2.723 2.743 607,142 -0.04(-1.49%)
Apr 04, 2014 2.819 2.819 2.778 2.785 214,323 -0.01(-0.25%)
Apr 03, 2014 2.806 2.882 2.778 2.792 413,703 -0.02(-0.74%)
Apr 02, 2014 2.778 2.813 2.778 2.813 318,652 +0.03(+1.24%)
Apr 01, 2014 2.757 2.778 2.750 2.778 528,140 +0.03(+1.00%)
Mar 31, 2014 2.723 2.757 2.723 2.750 897,547 +0.03(+1.02%)
Mar 28, 2014 2.702 2.730 2.688 2.723 287,045 +0.01(+0.51%)
Mar 27, 2014 2.695 2.709 2.681 2.709 370,693 +0.01(+0.51%)
Mar 26, 2014 2.716 2.716 2.674 2.695 643,958 -0.01(-0.51%)
Mar 25, 2014 2.709 2.730 2.681 2.709 1,959,185 -0.01(-0.25%)
Mar 24, 2014 2.723 2.723 2.674 2.716 660,270 +0.00(+0.00%)
Mar 21, 2014 2.723 2.743 2.709 2.716 419,447 +0.01(+0.51%)
Mar 20, 2014 2.709 2.723 2.695 2.702 340,530 -0.04(-1.51%)
Mar 19, 2014 2.757 2.757 2.730 2.743 507,107 -0.03(-1.00%)
Mar 18, 2014 2.757 2.771 2.743 2.771 452,003 -0.01(-0.50%)
Mar 17, 2014 2.757 2.785 2.750 2.785 391,430 +0.05(+1.77%)
Mar 14, 2014 2.730 2.737 2.709 2.737 327,265 +0.01(+0.25%)
Mar 13, 2014 2.757 2.757 2.716 2.730 462,073 -0.03(-1.25%)
Mar 12, 2014 2.757 2.778 2.757 2.764 145,029 -0.01(-0.50%)
Mar 11, 2014 2.778 2.778 2.757 2.778 286,206 -0.02(-0.74%)
Mar 10, 2014 2.799 2.819 2.778 2.799 525,796 -0.03(-0.98%)
Mar 07, 2014 2.833 2.833 2.813 2.826 358,357 -0.04(-1.45%)
Mar 06, 2014 2.840 2.909 2.840 2.868 519,116 +0.07(+2.47%)
Mar 05, 2014 2.819 2.819 2.792 2.799 327,910 -0.03(-1.22%)
Mar 04, 2014 2.826 2.840 2.819 2.833 214,112 +0.03(+1.23%)
Mar 03, 2014 2.813 2.819 2.778 2.799 906,911 -0.04(-1.46%)
Feb 28, 2014 2.840 2.840 2.819 2.840 443,690 +0.00(+0.00%)
Feb 27, 2014 2.840 2.847 2.819 2.840 419,799 -0.03(-1.20%)
Feb 26, 2014 2.902 2.902 2.861 2.875 220,734 -0.02(-0.72%)
Feb 25, 2014 2.902 2.909 2.882 2.895 382,950 -0.01(-0.24%)
Feb 24, 2014 2.889 2.909 2.875 2.902 420,772 +0.03(+0.96%)
Feb 21, 2014 2.889 2.895 2.868 2.875 299,538 -0.01(-0.24%)
Feb 20, 2014 2.868 2.889 2.868 2.882 390,780 -0.06(-2.11%)
Feb 19, 2014 2.916 2.965 2.889 2.944 1,370,191 +0.00(+0.00%)
Feb 18, 2014 2.937 2.944 2.916 2.944 350,246 +0.10(+3.40%)
Feb 14, 2014 2.833 2.847 2.847 2.847 344,260 -0.03(-1.20%)
Feb 13, 2014 2.854 2.882 2.840 2.882 461,202 -0.01(-0.48%)
Feb 12, 2014 2.895 2.895 2.882 2.895 165,312 -0.03(-0.95%)
Feb 11, 2014 2.889 2.930 2.889 2.923 225,781 +0.03(+1.20%)
Feb 10, 2014 2.889 2.889 2.875 2.889 3,118,240 +0.00(+0.00%)
Feb 07, 2014 2.889 2.895 2.875 2.889 468,040 +0.06(+2.20%)
Feb 06, 2014 2.819 2.833 2.799 2.826 345,791 +0.00(+0.00%)
Feb 05, 2014 2.806 2.826 2.792 2.826 562,100 +0.02(+0.74%)
Feb 04, 2014 2.813 2.813 2.771 2.806 485,966 -0.01(-0.25%)
Feb 03, 2014 2.847 2.854 2.799 2.813 880,660 -0.12(-4.24%)
Jan 31, 2014 2.958 2.958 2.923 2.937 376,254 -0.04(-1.39%)
Jan 30, 2014 2.937 2.999 2.916 2.978 600,461 +0.00(+0.00%)
Jan 29, 2014 2.978 2.992 2.965 2.978 751,864 -0.01(-0.46%)
Jan 28, 2014 3.006 3.013 2.985 2.992 408,200 -0.03(-0.92%)
Jan 27, 2014 3.034 3.041 2.999 3.020 350,230 -0.01(-0.23%)
Jan 24, 2014 3.082 3.082 3.027 3.027 785,619 -0.08(-2.67%)
Jan 23, 2014 3.117 3.124 3.082 3.110 519,614 +0.02(+0.67%)
Jan 22, 2014 3.103 3.103 3.075 3.089 441,671 +0.01(+0.45%)
Jan 21, 2014 3.082 3.082 3.054 3.075 305,534 +0.00(+0.00%)
Jan 17, 2014 3.089 3.075 3.075 3.075 224,731 +0.03(+0.91%)
Jan 16, 2014 3.103 3.103 3.041 3.048 235,280 -0.06(-1.78%)
Jan 15, 2014 3.110 3.110 3.089 3.103 255,885 -0.01(-0.22%)
Jan 14, 2014 3.103 3.110 3.082 3.110 646,454 +0.01(+0.22%)
Jan 13, 2014 3.103 3.110 3.075 3.103 1,010,131 -0.01(-0.22%)
Jan 10, 2014 3.117 3.124 3.096 3.110 931,260 +0.05(+1.58%)
Jan 09, 2014 3.075 3.075 3.027 3.061 397,939 +0.00(+0.00%)
Jan 08, 2014 3.068 3.075 3.054 3.061 401,821 +0.03(+1.14%)
Jan 07, 2014 3.006 3.027 2.992 3.027 671,296 +0.03(+0.92%)
Jan 06, 2014 3.006 3.020 2.985 2.999 250,901 +0.01(+0.46%)
Jan 03, 2014 2.971 2.985 2.958 2.985 299,813 +0.01(+0.23%)
Jan 02, 2014 3.006 3.006 2.965 2.978 392,949 -0.03(-1.15%)
Dec 31, 2013 2.999 3.013 3.013 3.013 477,101 +0.03(+0.93%)
Dec 30, 2013 3.013 3.020 2.965 2.985 663,178 +0.04(+1.41%)
Dec 27, 2013 2.930 2.951 2.916 2.944 998,111 +0.06(+1.91%)
Dec 26, 2013 2.847 2.909 2.847 2.889 855,899 +0.06(+1.95%)
Dec 24, 2013 2.819 2.840 2.813 2.833 309,504 -0.03(-1.21%)
Dec 23, 2013 2.868 2.875 2.847 2.868 340,820 +0.03(+1.22%)
Dec 20, 2013 2.840 2.854 2.826 2.833 393,907 +0.00(+0.00%)
Dec 19, 2013 2.854 2.854 2.819 2.833 374,767 -0.06(-1.91%)
Dec 18, 2013 2.868 2.895 2.833 2.889 537,154 +0.06(+2.20%)
Dec 17, 2013 2.826 2.840 2.806 2.826 451,971 -0.01(-0.49%)
Dec 16, 2013 2.840 2.847 2.826 2.840 316,538 +0.01(+0.24%)
Dec 13, 2013 2.847 2.847 2.826 2.833 347,570 -0.03(-0.97%)
Dec 12, 2013 2.861 2.875 2.854 2.861 253,285 -0.01(-0.24%)
Dec 11, 2013 2.875 2.882 2.861 2.868 226,252 -0.02(-0.72%)
Dec 10, 2013 2.868 2.889 2.861 2.889 330,291 +0.03(+0.97%)
Dec 09, 2013 2.882 2.882 2.854 2.861 294,001 -0.03(-0.96%)
Dec 06, 2013 2.889 2.902 2.878 2.889 348,065 +0.02(+0.72%)
Dec 05, 2013 2.875 2.885 2.847 2.868 625,214 +0.01(+0.24%)
Dec 04, 2013 2.861 2.861 2.833 2.861 381,157 -0.02(-0.72%)
Dec 03, 2013 2.882 2.889 2.861 2.882 1,548,572 -0.03(-0.95%)
Dec 02, 2013 2.916 2.923 2.909 2.909 254,283 -0.01(-0.47%)
Nov 29, 2013 2.916 2.930 2.909 2.923 291,467 -0.03(-1.17%)
Nov 27, 2013 2.944 2.958 2.930 2.958 212,672 -0.01(-0.23%)
Nov 26, 2013 2.944 2.971 2.937 2.965 329,498 +0.03(+0.94%)
Nov 25, 2013 2.944 2.951 2.930 2.937 652,496 -0.03(-1.16%)
Nov 22, 2013 2.958 2.978 2.944 2.971 612,810 -0.02(-0.69%)
Nov 21, 2013 2.992 2.999 2.978 2.992 553,791 -0.01(-0.46%)
Nov 20, 2013 3.020 3.020 2.999 3.006 364,006 -0.03(-0.91%)
Nov 19, 2013 3.027 3.034 3.020 3.034 107,352 -0.01(-0.45%)
Nov 18, 2013 3.054 3.061 3.041 3.048 171,888 +0.00(+0.00%)
Nov 15, 2013 2.999 3.048 2.999 3.048 389,711 +0.06(+1.85%)
Nov 14, 2013 2.999 3.020 2.978 2.992 1,000,888 +0.07(+2.36%)
Nov 12, 2013 2.916 2.923 2.895 2.923 872,388 +0.02(+0.71%)
Nov 11, 2013 2.889 2.916 2.875 2.902 657,740 +0.02(+0.72%)
Nov 08, 2013 2.875 2.895 2.868 2.882 279,261 +0.04(+1.46%)
Nov 07, 2013 2.889 2.889 2.833 2.840 398,409 -0.06(-2.14%)
Nov 06, 2013 2.895 2.909 2.889 2.902 312,629 +0.02(+0.72%)
Nov 05, 2013 2.875 2.882 2.861 2.882 439,529 -0.01(-0.48%)
Nov 04, 2013 2.895 2.902 2.875 2.895 261,213 -0.01(-0.24%)
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.