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

Mizuho Financial Group ADR (NY: MFG )

3.986 -0.054 (-1.35%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 11, 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 (%)
May 31, 2017 2.579 2.579 2.549 2.564 329,079 -0.04(-1.41%)
May 30, 2017 2.579 2.601 2.579 2.601 352,052 +0.00(+0.00%)
May 26, 2017 2.593 2.601 2.571 2.601 282,606 +0.00(+0.00%)
May 25, 2017 2.601 2.608 2.586 2.601 316,098 -0.01(-0.28%)
May 24, 2017 2.615 2.615 2.593 2.608 194,272 -0.01(-0.56%)
May 23, 2017 2.623 2.630 2.608 2.623 296,657 +0.03(+1.13%)
May 22, 2017 2.608 2.608 2.586 2.593 237,443 -0.01(-0.56%)
May 19, 2017 2.586 2.608 2.586 2.608 284,585 +0.05(+2.01%)
May 18, 2017 2.557 2.571 2.542 2.557 354,673 -0.01(-0.57%)
May 17, 2017 2.593 2.601 2.557 2.571 329,053 -0.07(-2.50%)
May 16, 2017 2.659 2.659 2.615 2.637 329,227 -0.07(-2.44%)
May 15, 2017 2.688 2.710 2.681 2.703 238,490 -0.01(-0.27%)
May 12, 2017 2.703 2.718 2.696 2.710 157,464 +0.00(+0.00%)
May 11, 2017 2.718 2.725 2.703 2.710 335,961 +0.00(+0.00%)
May 10, 2017 2.710 2.718 2.696 2.710 320,612 -0.02(-0.80%)
May 09, 2017 2.740 2.740 2.718 2.732 338,376 -0.01(-0.27%)
May 08, 2017 2.754 2.754 2.732 2.740 320,269 -0.01(-0.27%)
May 05, 2017 2.754 2.754 2.732 2.747 181,390 +0.01(+0.54%)
May 04, 2017 2.732 2.740 2.710 2.732 214,174 +0.01(+0.27%)
May 03, 2017 2.710 2.725 2.710 2.725 237,619 -0.02(-0.80%)
May 02, 2017 2.732 2.747 2.710 2.747 356,348 +0.04(+1.35%)
May 01, 2017 2.710 2.725 2.696 2.710 146,304 +0.01(+0.54%)
Apr 28, 2017 2.696 2.696 2.681 2.696 197,981 -0.03(-1.08%)
Apr 27, 2017 2.725 2.732 2.710 2.725 235,409 -0.01(-0.27%)
Apr 26, 2017 2.718 2.732 2.703 2.732 314,393 +0.03(+1.08%)
Apr 25, 2017 2.688 2.725 2.681 2.703 256,676 +0.04(+1.65%)
Apr 24, 2017 2.666 2.666 2.637 2.659 464,257 +0.02(+0.83%)
Apr 21, 2017 2.630 2.644 2.623 2.637 209,828 +0.00(+0.00%)
Apr 20, 2017 2.637 2.637 2.615 2.637 364,640 +0.04(+1.69%)
Apr 19, 2017 2.615 2.615 2.586 2.593 410,253 +0.00(+0.00%)
Apr 18, 2017 2.593 2.593 2.564 2.593 1,040,939 +0.01(+0.57%)
Apr 17, 2017 2.564 2.586 2.557 2.579 426,132 +0.02(+0.86%)
Apr 13, 2017 2.571 2.579 2.542 2.557 393,751 -0.04(-1.41%)
Apr 12, 2017 2.593 2.601 2.579 2.593 2,748,774 -0.01(-0.56%)
Apr 11, 2017 2.593 2.615 2.579 2.608 4,299,688 +0.01(+0.28%)
Apr 10, 2017 2.571 2.601 2.579 2.601 829,248 +0.03(+1.14%)
Apr 07, 2017 2.579 2.599 2.564 2.571 2,366,677 -0.03(-1.13%)
Apr 06, 2017 2.593 2.601 2.564 2.601 319,849 -0.02(-0.84%)
Apr 05, 2017 2.637 2.659 2.615 2.623 392,229 -0.04(-1.65%)
Apr 04, 2017 2.659 2.666 2.644 2.666 257,874 -0.01(-0.27%)
Apr 03, 2017 2.666 2.674 2.659 2.674 214,779 -0.03(-1.08%)
Mar 31, 2017 2.696 2.710 2.674 2.703 308,160 -0.04(-1.60%)
Mar 30, 2017 2.747 2.754 2.740 2.747 179,390 -0.01(-0.53%)
Mar 29, 2017 2.762 2.769 2.747 2.762 209,569 -0.01(-0.32%)
Mar 28, 2017 2.720 2.771 2.713 2.771 208,376 +0.05(+1.85%)
Mar 27, 2017 2.699 2.727 2.670 2.720 297,460 +0.02(+0.80%)
Mar 24, 2017 2.684 2.706 2.677 2.699 168,990 +0.02(+0.81%)
Mar 23, 2017 2.648 2.684 2.645 2.677 280,960 +0.02(+0.81%)
Mar 22, 2017 2.663 2.670 2.647 2.655 324,873 +0.01(+0.54%)
Mar 21, 2017 2.713 2.713 2.641 2.641 708,736 -0.06(-2.13%)
Mar 20, 2017 2.720 2.720 2.691 2.699 159,246 -0.02(-0.79%)
Mar 17, 2017 2.699 2.727 2.699 2.720 227,866 +0.01(+0.53%)
Mar 16, 2017 2.691 2.713 2.691 2.706 305,343 +0.01(+0.54%)
Mar 15, 2017 2.677 2.699 2.677 2.691 188,112 +0.01(+0.54%)
Mar 14, 2017 2.677 2.684 2.663 2.677 292,792 -0.03(-1.06%)
Mar 13, 2017 2.677 2.727 2.677 2.706 260,816 +0.01(+0.54%)
Mar 10, 2017 2.684 2.691 2.655 2.691 325,692 +0.03(+1.08%)
Mar 09, 2017 2.670 2.677 2.648 2.663 365,336 -0.01(-0.54%)
Mar 08, 2017 2.670 2.684 2.663 2.677 168,075 +0.00(+0.00%)
Mar 07, 2017 2.684 2.684 2.663 2.677 285,853 +0.00(+0.00%)
Mar 06, 2017 2.684 2.691 2.677 2.677 250,185 -0.01(-0.27%)
Mar 03, 2017 2.684 2.691 2.677 2.684 216,207 -0.01(-0.27%)
Mar 02, 2017 2.713 2.713 2.684 2.691 196,324 -0.02(-0.80%)
Mar 01, 2017 2.699 2.713 2.684 2.713 370,827 +0.01(+0.53%)
Feb 28, 2017 2.699 2.699 2.677 2.699 243,774 +0.01(+0.27%)
Feb 27, 2017 2.670 2.691 2.670 2.691 161,671 +0.00(+0.00%)
Feb 24, 2017 2.691 2.691 2.670 2.691 207,739 -0.01(-0.27%)
Feb 23, 2017 2.684 2.699 2.670 2.699 272,142 +0.00(+0.00%)
Feb 22, 2017 2.691 2.699 2.673 2.699 291,535 -0.01(-0.27%)
Feb 21, 2017 2.699 2.706 2.684 2.706 315,063 +0.03(+1.08%)
Feb 17, 2017 2.677 2.677 2.677 0 +0.00(+0.00%)
Feb 16, 2017 2.677 2.677 2.655 2.677 171,403 +0.01(+0.27%)
Feb 15, 2017 2.663 2.677 2.663 2.670 290,184 +0.01(+0.27%)
Feb 14, 2017 2.663 2.670 2.648 2.663 287,448 -0.04(-1.33%)
Feb 13, 2017 2.691 2.699 2.684 2.699 415,096 +0.01(+0.54%)
Feb 10, 2017 2.677 2.684 2.670 2.684 112,982 +0.01(+0.27%)
Feb 09, 2017 2.691 2.684 2.655 2.677 427,760 -0.01(-0.53%)
Feb 08, 2017 2.691 2.691 2.670 2.691 305,618 +0.01(+0.27%)
Feb 07, 2017 2.677 2.706 2.663 2.684 954,249 -0.03(-1.06%)
Feb 06, 2017 2.663 2.720 2.655 2.713 2,826,972 +0.03(+1.07%)
Feb 03, 2017 2.634 2.684 2.634 2.684 726,296 +0.06(+2.19%)
Feb 02, 2017 2.612 2.634 2.612 2.627 249,471 -0.01(-0.27%)
Feb 01, 2017 2.634 2.634 2.620 2.634 242,184 -0.01(-0.54%)
Jan 31, 2017 2.670 2.677 2.634 2.648 398,949 +0.01(+0.55%)
Jan 30, 2017 2.655 2.670 2.598 2.634 1,209,482 -0.04(-1.61%)
Jan 27, 2017 2.684 2.699 2.670 2.677 253,263 +0.01(+0.27%)
Jan 26, 2017 2.670 2.691 2.663 2.670 174,205 +0.03(+1.09%)
Jan 25, 2017 2.612 2.648 2.612 2.641 252,125 +0.01(+0.27%)
Jan 24, 2017 2.620 2.634 2.605 2.634 282,685 -0.04(-1.61%)
Jan 23, 2017 2.655 2.677 2.648 2.677 421,258 +0.02(+0.81%)
Jan 20, 2017 2.641 2.663 2.641 2.655 337,067 +0.01(+0.54%)
Jan 19, 2017 2.627 2.641 2.612 2.641 283,848 +0.04(+1.66%)
Jan 18, 2017 2.598 2.620 2.591 2.598 366,693 -0.03(-1.10%)
Jan 17, 2017 2.641 2.641 2.605 2.627 327,019 -0.04(-1.62%)
Jan 13, 2017 2.670 2.670 2.670 0 +0.01(+0.27%)
Jan 12, 2017 2.670 2.670 2.634 2.663 440,415 -0.01(-0.27%)
Jan 11, 2017 2.655 2.670 2.648 2.670 159,140 +0.04(+1.64%)
Jan 10, 2017 2.620 2.634 2.612 2.627 242,608 +0.00(+0.00%)
Jan 09, 2017 2.634 2.641 2.620 2.627 356,488 -0.03(-1.08%)
Jan 06, 2017 2.634 2.655 2.634 2.655 313,120 -0.01(-0.54%)
Jan 05, 2017 2.641 2.670 2.636 2.670 350,319 +0.02(+0.82%)
Jan 04, 2017 2.612 2.648 2.605 2.648 479,996 +0.05(+1.94%)
Jan 03, 2017 2.569 2.598 2.562 2.598 373,560 +0.01(+0.56%)
Dec 30, 2016 2.584 2.584 2.584 0 +0.04(+1.41%)
Dec 29, 2016 2.540 2.562 2.540 2.548 226,257 -0.05(-1.94%)
Dec 28, 2016 2.620 2.634 2.598 2.598 252,752 -0.04(-1.37%)
Dec 27, 2016 2.634 2.634 2.620 2.634 243,126 -0.01(-0.54%)
Dec 23, 2016 2.648 2.648 2.648 0 +0.01(+0.27%)
Dec 22, 2016 2.648 2.655 2.627 2.641 331,486 -0.03(-1.08%)
Dec 21, 2016 2.670 2.670 2.655 2.670 310,047 +0.00(+0.00%)
Dec 20, 2016 2.663 2.699 2.663 2.670 404,973 -0.04(-1.33%)
Dec 19, 2016 2.691 2.706 2.684 2.706 574,694 -0.01(-0.27%)
Dec 16, 2016 2.720 2.727 2.699 2.713 271,646 +0.01(+0.53%)
Dec 15, 2016 2.684 2.713 2.677 2.699 1,455,825 -0.01(-0.53%)
Dec 14, 2016 2.735 2.763 2.713 2.713 473,438 -0.04(-1.31%)
Dec 13, 2016 2.735 2.749 2.720 2.749 540,759 +0.04(+1.33%)
Dec 12, 2016 2.749 2.749 2.699 2.713 591,592 -0.06(-2.33%)
Dec 09, 2016 2.771 2.785 2.756 2.778 256,394 +0.01(+0.26%)
Dec 08, 2016 2.771 2.778 2.749 2.771 352,836 +0.04(+1.32%)
Dec 07, 2016 2.713 2.742 2.713 2.735 407,648 +0.05(+1.88%)
Dec 06, 2016 2.670 2.695 2.655 2.684 986,579 +0.03(+1.08%)
Dec 05, 2016 2.648 2.663 2.641 2.655 249,075 -0.01(-0.27%)
Dec 02, 2016 2.648 2.663 2.641 2.663 335,957 +0.09(+3.35%)
Dec 01, 2016 2.576 2.591 2.564 2.576 329,744 -0.01(-0.56%)
Nov 30, 2016 2.598 2.598 2.576 2.591 886,488 +0.01(+0.56%)
Nov 29, 2016 2.591 2.591 2.562 2.576 4,467,347 +0.03(+1.13%)
Nov 28, 2016 2.562 2.562 2.540 2.548 584,354 +0.04(+1.72%)
Nov 25, 2016 2.512 2.519 2.490 2.504 420,437 -0.14(-5.43%)
Nov 23, 2016 2.648 2.648 2.648 0 +0.05(+1.94%)
Nov 22, 2016 2.584 2.605 2.584 2.598 276,430 +0.01(+0.28%)
Nov 21, 2016 2.576 2.591 2.569 2.591 220,626 +0.04(+1.69%)
Nov 18, 2016 2.555 2.555 2.533 2.548 243,400 -0.06(-2.21%)
Nov 17, 2016 2.584 2.605 2.576 2.605 237,319 +0.01(+0.56%)
Nov 16, 2016 2.605 2.612 2.576 2.591 1,166,844 +0.09(+3.75%)
Nov 15, 2016 2.476 2.501 2.461 2.497 613,086 -0.03(-1.14%)
Nov 14, 2016 2.497 2.562 2.461 2.526 383,673 +0.05(+2.03%)
Nov 11, 2016 2.440 2.479 2.440 2.476 508,799 +0.08(+3.30%)
Nov 10, 2016 2.404 2.411 2.375 2.396 618,044 +0.03(+1.22%)
Nov 09, 2016 2.353 2.382 2.346 2.368 370,225 -0.01(-0.60%)
Nov 08, 2016 2.375 2.411 2.375 2.382 578,012 -0.02(-0.90%)
Nov 07, 2016 2.382 2.404 2.371 2.404 205,158 +0.04(+1.83%)
Nov 04, 2016 2.353 2.375 2.346 2.360 244,362 +0.01(+0.31%)
Nov 03, 2016 2.368 2.375 2.353 2.353 173,863 -0.01(-0.31%)
Nov 02, 2016 2.375 2.389 2.350 2.360 220,858 -0.04(-1.50%)
Nov 01, 2016 2.396 2.404 2.375 2.396 405,092 -0.01(-0.60%)
Oct 31, 2016 2.396 2.411 2.386 2.411 363,256 +0.05(+2.13%)
Oct 28, 2016 2.353 2.375 2.353 2.360 129,809 -0.01(-0.61%)
Oct 27, 2016 2.353 2.375 2.346 2.375 217,182 +0.03(+1.23%)
Oct 26, 2016 2.332 2.346 2.324 2.346 310,108 +0.00(+0.00%)
Oct 25, 2016 2.332 2.353 2.321 2.346 456,759 +0.01(+0.62%)
Oct 24, 2016 2.339 2.353 2.324 2.332 125,564 -0.01(-0.61%)
Oct 21, 2016 2.346 2.353 2.339 2.346 211,930 -0.01(-0.31%)
Oct 20, 2016 2.346 2.353 2.339 2.353 216,021 +0.03(+1.24%)
Oct 19, 2016 2.310 2.339 2.310 2.324 307,244 +0.01(+0.31%)
Oct 18, 2016 2.296 2.324 2.281 2.317 390,385 +0.02(+0.94%)
Oct 17, 2016 2.288 2.303 2.281 2.296 191,146 -0.01(-0.31%)
Oct 14, 2016 2.303 2.310 2.288 2.303 189,753 +0.00(+0.00%)
Oct 13, 2016 2.303 2.324 2.296 2.303 300,706 -0.01(-0.31%)
Oct 12, 2016 2.339 2.339 2.296 2.310 364,126 -0.05(-2.13%)
Oct 11, 2016 2.382 2.382 2.346 2.360 334,873 -0.04(-1.80%)
Oct 10, 2016 2.404 2.425 2.404 2.404 148,752 +0.01(+0.30%)
Oct 07, 2016 2.396 2.404 2.375 2.396 397,668 -0.01(-0.60%)
Oct 06, 2016 2.382 2.418 2.382 2.411 614,041 +0.00(+0.00%)
Oct 05, 2016 2.411 2.425 2.396 2.411 705,672 +0.01(+0.30%)
Oct 04, 2016 2.418 2.418 2.382 2.404 438,935 +0.00(+0.00%)
Oct 03, 2016 2.382 2.407 2.375 2.404 210,731 -0.01(-0.60%)
Sep 30, 2016 2.382 2.425 2.382 2.418 428,808 +0.01(+0.60%)
Sep 29, 2016 2.447 2.447 2.400 2.404 409,569 -0.04(-1.76%)
Sep 28, 2016 2.483 2.483 2.432 2.447 249,136 -0.01(-0.42%)
Sep 27, 2016 2.492 2.492 2.443 2.457 305,135 -0.06(-2.25%)
Sep 26, 2016 2.499 2.514 2.485 2.514 246,049 -0.01(-0.56%)
Sep 23, 2016 2.542 2.542 2.521 2.528 182,246 -0.08(-3.24%)
Sep 22, 2016 2.598 2.619 2.584 2.612 571,969 +0.05(+1.93%)
Sep 21, 2016 2.514 2.577 2.514 2.563 594,834 +0.17(+7.08%)
Sep 20, 2016 2.408 2.408 2.379 2.394 219,349 +0.04(+1.80%)
Sep 19, 2016 2.365 2.372 2.337 2.351 655,622 -0.01(-0.30%)
Sep 16, 2016 2.365 2.372 2.344 2.358 179,123 +0.01(+0.60%)
Sep 15, 2016 2.330 2.351 2.323 2.344 188,442 +0.00(+0.00%)
Sep 14, 2016 2.358 2.372 2.337 2.344 314,571 -0.04(-1.78%)
Sep 13, 2016 2.415 2.415 2.372 2.386 293,816 -0.08(-3.15%)
Sep 12, 2016 2.443 2.464 2.436 2.464 225,345 +0.00(+0.00%)
Sep 09, 2016 2.471 2.485 2.443 2.464 418,994 +0.01(+0.29%)
Sep 08, 2016 2.471 2.471 2.436 2.457 328,016 -0.01(-0.57%)
Sep 07, 2016 2.492 2.492 2.464 2.471 193,445 -0.01(-0.57%)
Sep 06, 2016 2.499 2.499 2.471 2.485 407,237 +0.00(+0.00%)
Sep 02, 2016 2.471 2.485 2.485 2.485 286,665 +0.00(+0.00%)
Sep 01, 2016 2.464 2.485 2.443 2.485 423,557 +0.04(+1.44%)
Aug 31, 2016 2.429 2.450 2.415 2.450 476,588 +0.07(+2.97%)
Aug 30, 2016 2.379 2.394 2.365 2.379 409,271 +0.03(+1.20%)
Aug 29, 2016 2.337 2.351 2.337 2.351 302,431 +0.01(+0.30%)
Aug 26, 2016 2.351 2.351 2.302 2.344 507,486 -0.01(-0.60%)
Aug 25, 2016 2.344 2.358 2.337 2.358 110,842 +0.01(+0.60%)
Aug 24, 2016 2.358 2.358 2.330 2.344 130,384 +0.01(+0.30%)
Aug 23, 2016 2.358 2.358 2.330 2.337 208,210 -0.01(-0.60%)
Aug 22, 2016 2.330 2.351 2.316 2.351 340,665 +0.01(+0.30%)
Aug 19, 2016 2.330 2.344 2.323 2.344 124,583 +0.01(+0.61%)
Aug 18, 2016 2.337 2.344 2.316 2.330 211,613 -0.01(-0.30%)
Aug 17, 2016 2.316 2.344 2.316 2.337 205,656 +0.05(+2.16%)
Aug 16, 2016 2.273 2.295 2.266 2.288 213,085 +0.01(+0.31%)
Aug 15, 2016 2.288 2.309 2.281 2.281 233,768 -0.01(-0.62%)
Aug 12, 2016 2.273 2.295 2.273 2.295 205,740 -0.01(-0.31%)
Aug 11, 2016 2.316 2.316 2.288 2.302 414,351 +0.01(+0.62%)
Aug 10, 2016 2.302 2.302 2.281 2.288 257,143 -0.04(-1.52%)
Aug 09, 2016 2.309 2.323 2.288 2.323 364,365 +0.01(+0.61%)
Aug 08, 2016 2.302 2.316 2.295 2.309 277,331 +0.03(+1.24%)
Aug 05, 2016 2.252 2.288 2.245 2.281 313,183 +0.04(+1.57%)
Aug 04, 2016 2.238 2.245 2.235 2.245 153,931 +0.02(+0.95%)
Aug 03, 2016 2.217 2.224 2.203 2.224 273,497 -0.04(-1.56%)
Aug 02, 2016 2.252 2.266 2.245 2.259 404,618 -0.06(-2.44%)
Aug 01, 2016 2.295 2.323 2.288 2.316 452,519 +0.06(+2.82%)
Jul 29, 2016 2.259 2.266 2.231 2.252 1,443,954 +0.15(+7.05%)
Jul 28, 2016 2.118 2.118 2.083 2.104 1,028,693 -0.01(-0.67%)
Jul 27, 2016 2.139 2.139 2.104 2.118 332,980 -0.01(-0.66%)
Jul 26, 2016 2.132 2.153 2.118 2.132 364,815 -0.01(-0.33%)
Jul 25, 2016 2.182 2.182 2.132 2.139 455,762 -0.04(-1.94%)
Jul 22, 2016 2.146 2.182 2.146 2.182 189,669 +0.04(+1.64%)
Jul 21, 2016 2.146 2.168 2.132 2.146 387,257 -0.02(-0.98%)
Jul 20, 2016 2.182 2.182 2.161 2.168 204,268 -0.01(-0.65%)
Jul 19, 2016 2.161 2.185 2.153 2.182 687,955 -0.01(-0.64%)
Jul 18, 2016 2.196 2.203 2.182 2.196 361,019 +0.00(+0.00%)
Jul 15, 2016 2.182 2.203 2.175 2.196 420,577 +0.04(+1.63%)
Jul 14, 2016 2.161 2.161 2.146 2.161 732,638 -0.01(-0.65%)
Jul 13, 2016 2.182 2.188 2.161 2.175 677,401 +0.01(+0.65%)
Jul 12, 2016 2.118 2.175 2.118 2.161 1,202,241 +0.10(+4.79%)
Jul 11, 2016 2.033 2.069 2.026 2.062 1,086,395 +0.06(+3.18%)
Jul 08, 2016 2.005 2.005 1.984 1.998 423,882 -0.01(-0.35%)
Jul 07, 2016 2.012 2.019 1.991 2.005 705,975 +0.01(+0.35%)
Jul 06, 2016 1.970 2.033 1.949 1.998 1,226,761 +0.01(+0.71%)
Jul 05, 2016 1.998 1.998 1.970 1.984 426,377 -0.02(-1.06%)
Jul 01, 2016 2.012 2.005 2.005 2.005 446,002 -0.01(-0.35%)
Jun 30, 2016 2.026 2.026 2.005 2.012 597,112 -0.05(-2.40%)
Jun 29, 2016 2.062 2.069 2.040 2.062 652,160 +0.01(+0.34%)
Jun 28, 2016 2.040 2.062 2.033 2.055 1,244,852 +0.02(+1.04%)
Jun 27, 2016 2.083 2.083 1.998 2.033 2,084,554 -0.10(-4.64%)
Jun 24, 2016 2.118 2.153 2.118 2.132 535,493 -0.07(-3.21%)
Jun 23, 2016 2.196 2.217 2.189 2.203 905,161 +0.06(+2.97%)
Jun 22, 2016 2.146 2.161 2.132 2.139 473,521 -0.01(-0.33%)
Jun 21, 2016 2.168 2.168 2.146 2.146 637,075 -0.01(-0.33%)
Jun 20, 2016 2.153 2.161 2.132 2.153 642,678 +0.05(+2.35%)
Jun 17, 2016 2.104 2.129 2.076 2.104 2,260,802 +0.02(+1.02%)
Jun 16, 2016 2.083 2.090 2.055 2.083 584,781 +0.01(+0.68%)
Jun 15, 2016 2.069 2.076 2.055 2.069 710,978 +0.03(+1.38%)
Jun 14, 2016 2.055 2.069 2.026 2.040 1,051,645 -0.02(-1.03%)
Jun 13, 2016 2.083 2.097 2.062 2.062 462,066 -0.04(-1.68%)
Jun 10, 2016 2.118 2.118 2.083 2.097 279,886 -0.06(-2.62%)
Jun 09, 2016 2.153 2.153 2.132 2.153 592,598 -0.06(-2.56%)
Jun 08, 2016 2.217 2.217 2.189 2.210 377,595 +0.00(+0.00%)
Jun 07, 2016 2.203 2.231 2.196 2.210 618,246 +0.04(+1.62%)
Jun 06, 2016 2.182 2.182 2.161 2.175 206,602 +0.00(+0.00%)
Jun 03, 2016 2.175 2.175 2.146 2.175 437,483 +0.02(+0.98%)
Jun 02, 2016 2.161 2.161 2.146 2.153 389,268 -0.04(-1.93%)
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.