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 (%)
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%)
Nov 01, 2007 7.422 7.449 7.274 7.315 357,251 -0.24(-3.21%)
Oct 31, 2007 7.537 7.597 7.469 7.557 220,086 +0.11(+1.45%)
Oct 30, 2007 7.483 7.516 7.348 7.449 200,916 -0.03(-0.45%)
Oct 29, 2007 7.463 7.617 7.436 7.483 199,876 +0.22(+2.96%)
Oct 26, 2007 7.126 7.267 7.119 7.267 145,189 +0.28(+3.95%)
Oct 25, 2007 6.978 7.039 6.864 6.992 253,374 -0.15(-2.07%)
Oct 24, 2007 7.227 7.227 6.931 7.140 302,415 -0.17(-2.30%)
Oct 23, 2007 7.274 7.342 7.267 7.308 139,839 -0.01(-0.18%)
Oct 22, 2007 7.214 7.321 7.146 7.321 147,863 +0.32(+4.62%)
Oct 19, 2007 7.193 7.200 6.985 6.998 161,833 -0.32(-4.41%)
Oct 18, 2007 7.254 7.328 7.254 7.321 252,037 +0.28(+3.92%)
Oct 17, 2007 7.072 7.119 6.998 7.045 198,093 -0.12(-1.69%)
Oct 16, 2007 7.321 7.355 7.160 7.167 124,681 -0.40(-5.33%)
Oct 15, 2007 7.537 7.638 7.496 7.570 162,130 -0.24(-3.02%)
Oct 12, 2007 7.813 7.846 7.718 7.806 136,569 -0.18(-2.27%)
Oct 11, 2007 8.048 8.095 7.927 7.988 76,532 -0.05(-0.67%)
Oct 10, 2007 8.129 8.129 8.023 8.041 86,786 -0.21(-2.53%)
Oct 09, 2007 8.176 8.250 8.176 8.250 91,690 +0.01(+0.16%)
Oct 08, 2007 8.317 8.317 8.162 8.236 79,356 -0.05(-0.65%)
Oct 05, 2007 8.169 8.304 8.156 8.290 64,346 +0.13(+1.57%)
Oct 04, 2007 8.129 8.236 8.088 8.162 166,439 +0.28(+3.59%)
Oct 03, 2007 7.893 8.021 7.846 7.880 359,628 +0.15(+1.91%)
Oct 02, 2007 7.651 7.732 7.638 7.732 154,254 +0.15(+1.95%)
Oct 01, 2007 7.537 7.631 7.503 7.584 198,687 -0.04(-0.53%)
Sep 28, 2007 7.644 7.678 7.584 7.624 277,746 -0.18(-2.33%)
Sep 27, 2007 7.671 8.041 7.651 7.806 1,020,930 +0.40(+5.45%)
Sep 26, 2007 7.718 7.718 7.348 7.402 237,028 -0.05(-0.63%)
Sep 25, 2007 7.066 7.449 7.066 7.449 208,347 +0.25(+3.46%)
Sep 24, 2007 7.193 7.200 7.072 7.200 172,086 +0.04(+0.56%)
Sep 21, 2007 7.476 7.570 6.978 7.160 490,700 -0.13(-1.75%)
Sep 20, 2007 7.442 7.516 7.288 7.288 259,022 -0.13(-1.72%)
Sep 19, 2007 7.537 7.537 7.409 7.416 185,312 +0.11(+1.57%)
Sep 18, 2007 7.281 7.355 7.133 7.301 256,495 -0.29(-3.81%)
Sep 17, 2007 7.718 7.718 7.584 7.590 64,198 -0.11(-1.40%)
Sep 14, 2007 7.665 7.705 7.638 7.698 86,935 +0.23(+3.06%)
Sep 13, 2007 7.651 7.786 7.422 7.469 147,120 -0.23(-2.97%)
Sep 12, 2007 7.732 7.765 7.644 7.698 226,179 -0.20(-2.47%)
Sep 11, 2007 7.873 7.927 7.860 7.893 278,043 +0.13(+1.65%)
Sep 10, 2007 7.833 7.839 7.691 7.765 103,133 -0.17(-2.20%)
Sep 07, 2007 7.947 7.947 7.853 7.940 173,424 -0.26(-3.12%)
Sep 06, 2007 8.263 8.263 8.129 8.196 152,470 +0.03(+0.33%)
Sep 05, 2007 8.210 8.223 8.137 8.169 176,693 -0.28(-3.34%)
Sep 04, 2007 8.539 8.539 8.378 8.452 106,254 -0.01(-0.16%)
Aug 31, 2007 8.472 8.546 8.344 8.465 198,984 +0.13(+1.53%)
Aug 30, 2007 8.337 8.398 8.250 8.337 145,783 -0.09(-1.12%)
Aug 29, 2007 8.344 8.465 8.304 8.432 76,532 +0.25(+3.04%)
Aug 28, 2007 8.378 8.378 8.176 8.183 49,486 -0.18(-2.17%)
Aug 27, 2007 8.364 8.425 8.331 8.364 73,857 -0.17(-2.05%)
Aug 24, 2007 8.533 8.546 8.364 8.539 140,582 +0.22(+2.68%)
Aug 23, 2007 8.304 8.378 8.236 8.316 90,501 +0.21(+2.56%)
Aug 22, 2007 8.055 8.142 8.014 8.109 57,659 +0.05(+0.67%)
Aug 21, 2007 8.075 8.122 8.008 8.055 213,845 +0.17(+2.13%)
Aug 20, 2007 7.940 7.967 7.759 7.887 130,922 -0.04(-0.51%)
Aug 17, 2007 7.887 8.344 7.772 7.927 144,743 +0.05(+0.60%)
Aug 16, 2007 7.712 7.934 7.665 7.880 245,201 +0.17(+2.18%)
Aug 15, 2007 7.786 7.860 7.638 7.712 82,328 -0.20(-2.47%)
Aug 14, 2007 7.981 8.008 7.880 7.907 86,192 -0.11(-1.34%)
Aug 13, 2007 8.068 8.102 8.001 8.014 233,907 -0.03(-0.42%)
Aug 10, 2007 7.772 8.055 7.772 8.048 292,904 +0.04(+0.50%)
Aug 09, 2007 8.095 8.095 7.961 8.008 109,671 -0.07(-0.92%)
Aug 08, 2007 8.028 8.142 8.008 8.082 305,833 +0.22(+2.83%)
Aug 07, 2007 7.826 7.934 7.779 7.860 224,842 -0.20(-2.42%)
Aug 06, 2007 8.041 8.055 7.920 8.055 382,217 +0.01(+0.17%)
Aug 03, 2007 8.075 8.270 8.041 8.041 222,464 -0.23(-2.77%)
Aug 02, 2007 8.553 8.553 8.263 8.270 186,799 -0.50(-5.68%)
Aug 01, 2007 8.849 8.862 8.566 8.768 325,597 -0.72(-7.59%)
Jul 31, 2007 9.589 9.596 9.468 9.488 273,734 -0.06(-0.63%)
Jul 30, 2007 9.542 9.589 9.488 9.549 36,260 +0.05(+0.57%)
Jul 27, 2007 9.555 9.589 9.428 9.495 63,157 -0.06(-0.63%)
Jul 26, 2007 9.616 9.616 9.300 9.555 133,003 -0.16(-1.66%)
Jul 25, 2007 9.576 9.717 9.495 9.717 92,284 +0.30(+3.22%)
Jul 24, 2007 9.481 9.508 9.387 9.414 169,114 +0.08(+0.87%)
Jul 23, 2007 9.340 9.374 9.300 9.333 89,610 +0.06(+0.65%)
Jul 20, 2007 9.313 9.387 9.246 9.273 37,151 -0.05(-0.58%)
Jul 19, 2007 9.327 9.327 9.273 9.327 58,253 +0.03(+0.36%)
Jul 18, 2007 9.313 9.320 9.232 9.293 69,845 -0.15(-1.64%)
Jul 17, 2007 9.448 9.475 9.421 9.448 21,548 -0.02(-0.21%)
Jul 16, 2007 9.454 9.515 9.421 9.468 48,594 -0.03(-0.28%)
Jul 13, 2007 9.555 9.555 9.448 9.495 37,597 -0.03(-0.35%)
Jul 12, 2007 9.461 9.650 9.434 9.528 91,839 -0.06(-0.63%)
Jul 11, 2007 9.414 9.589 9.354 9.589 88,123 +0.16(+1.71%)
Jul 10, 2007 9.502 9.502 9.407 9.428 36,705 -0.09(-0.99%)
Jul 09, 2007 9.488 9.542 9.481 9.522 37,746 +0.14(+1.51%)
Jul 06, 2007 9.421 9.441 9.374 9.380 56,024 -0.03(-0.29%)
Jul 05, 2007 9.448 9.502 9.354 9.407 66,873 -0.11(-1.13%)
Jul 03, 2007 9.508 9.535 9.461 9.515 18,575 +0.03(+0.35%)
Jul 02, 2007 9.374 9.562 9.374 9.481 35,665 +0.13(+1.44%)
Jun 29, 2007 9.313 9.374 9.306 9.347 60,631 +0.08(+0.85%)
Jun 28, 2007 9.313 9.354 9.259 9.268 48,148 -0.11(-1.20%)
Jun 27, 2007 9.320 9.414 9.219 9.380 126,167 -0.04(-0.43%)
Jun 26, 2007 9.434 9.522 9.421 9.421 118,291 +0.04(+0.43%)
Jun 25, 2007 9.428 9.454 9.360 9.380 14,414 -0.05(-0.50%)
Jun 22, 2007 9.636 9.636 9.421 9.428 83,517 -0.26(-2.71%)
Jun 21, 2007 9.724 9.724 9.596 9.690 61,226 -0.03(-0.35%)
Jun 20, 2007 9.697 9.724 9.589 9.724 90,501 -0.03(-0.28%)
Jun 19, 2007 9.582 9.777 9.582 9.751 67,616 -0.11(-1.09%)
Jun 18, 2007 9.892 9.912 9.831 9.858 61,523 -0.10(-1.01%)
Jun 15, 2007 9.784 9.959 9.656 9.959 197,647 +0.18(+1.86%)
Jun 14, 2007 9.791 9.851 9.724 9.777 53,201 -0.07(-0.68%)
Jun 13, 2007 9.798 9.858 9.777 9.845 53,944 +0.06(+0.62%)
Jun 12, 2007 9.858 9.865 9.777 9.784 19,616 -0.14(-1.42%)
Jun 11, 2007 9.979 9.993 9.919 9.926 46,959 -0.13(-1.34%)
Jun 08, 2007 9.811 10.06 9.811 10.06 121,263 +0.42(+4.40%)
Jun 07, 2007 9.751 9.755 9.629 9.636 62,712 +0.05(+0.56%)
Jun 06, 2007 9.656 9.656 9.522 9.582 21,102 +0.04(+0.42%)
Jun 05, 2007 9.616 9.616 9.528 9.542 16,643 -0.07(-0.70%)
Jun 04, 2007 9.589 9.643 9.576 9.609 49,931 -0.01(-0.07%)
Jun 01, 2007 9.569 9.623 9.542 9.616 45,027 +0.05(+0.56%)
May 31, 2007 9.603 9.643 9.555 9.562 71,479 -0.04(-0.42%)
May 30, 2007 9.609 9.609 9.535 9.603 33,287 -0.03(-0.28%)
May 29, 2007 9.589 9.656 9.589 9.629 50,972 +0.23(+2.43%)
May 25, 2007 9.468 9.475 9.340 9.401 51,269 +0.01(+0.14%)
May 24, 2007 9.502 9.555 9.354 9.387 252,483 -0.05(-0.50%)
May 23, 2007 9.421 9.481 9.280 9.434 201,362 +0.17(+1.89%)
May 22, 2007 9.017 9.481 8.990 9.259 282,650 +0.67(+7.75%)
May 21, 2007 8.492 8.647 8.492 8.593 112,198 +0.11(+1.27%)
May 18, 2007 8.438 8.512 8.438 8.485 63,752 +0.11(+1.37%)
May 17, 2007 8.425 8.492 8.371 8.371 72,817 -0.22(-2.51%)
May 16, 2007 8.600 8.613 8.546 8.586 40,272 -0.11(-1.24%)
May 15, 2007 8.748 8.761 8.647 8.694 40,421 -0.07(-0.77%)
May 14, 2007 8.721 8.782 8.701 8.761 21,696 -0.03(-0.31%)
May 11, 2007 8.681 8.916 8.681 8.788 49,634 +0.21(+2.43%)
May 10, 2007 8.788 8.788 8.580 8.580 96,297 -0.24(-2.67%)
May 09, 2007 8.829 8.869 8.768 8.815 99,715 +0.15(+1.79%)
May 08, 2007 8.714 8.714 8.586 8.660 115,616 +0.16(+1.90%)
May 07, 2007 8.445 8.506 8.445 8.499 101,647 +0.18(+2.18%)
May 04, 2007 8.290 8.358 8.284 8.317 15,157 +0.03(+0.41%)
May 03, 2007 8.337 8.391 8.270 8.284 78,613 -0.05(-0.65%)
May 02, 2007 8.243 8.337 8.203 8.337 112,495 +0.23(+2.82%)
May 01, 2007 8.183 8.183 8.068 8.109 44,136 -0.07(-0.90%)
Apr 30, 2007 8.183 8.250 8.176 8.183 42,947 -0.02(-0.25%)
Apr 27, 2007 8.142 8.203 8.109 8.203 163,764 +0.12(+1.50%)
Apr 26, 2007 8.122 8.203 8.075 8.082 79,356 -0.13(-1.56%)
Apr 25, 2007 8.210 8.243 8.156 8.210 51,863 -0.03(-0.41%)
Apr 24, 2007 8.290 8.290 8.206 8.243 76,978 -0.04(-0.49%)
Apr 23, 2007 8.331 8.331 8.243 8.284 105,956 -0.23(-2.69%)
Apr 20, 2007 8.512 8.533 8.506 8.512 24,222 -0.07(-0.86%)
Apr 19, 2007 8.586 8.586 8.512 8.586 30,761 -0.03(-0.39%)
Apr 18, 2007 8.600 8.660 8.600 8.620 29,275 +0.02(+0.23%)
Apr 17, 2007 8.586 8.613 8.546 8.600 139,541 -0.15(-1.77%)
Apr 16, 2007 8.660 8.755 8.654 8.755 43,244 +0.03(+0.31%)
Apr 13, 2007 8.761 8.761 8.681 8.728 38,489 -0.13(-1.52%)
Apr 12, 2007 8.842 8.876 8.788 8.862 22,588 +0.03(+0.30%)
Apr 11, 2007 8.923 8.923 8.815 8.835 21,102 -0.08(-0.91%)
Apr 10, 2007 8.916 8.936 8.882 8.916 57,213 +0.06(+0.68%)
Apr 09, 2007 8.876 8.882 8.849 8.856 33,436 -0.04(-0.45%)
Apr 05, 2007 8.876 8.916 8.849 8.896 24,074 -0.03(-0.30%)
Apr 04, 2007 8.849 8.930 8.849 8.923 20,953 +0.13(+1.45%)
Apr 03, 2007 8.721 8.795 8.721 8.795 33,139 +0.13(+1.48%)
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.