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

Nomura Holdings Inc ADR (NY: NMR )

5.890 -0.280 (-4.54%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 29, 2021 4.304 4.304 4.093 4.230 1,213,105 -0.26(-5.73%)
Oct 28, 2021 4.423 4.487 4.423 4.487 493,809 +0.10(+2.30%)
Oct 27, 2021 4.432 4.432 4.377 4.386 294,895 -0.03(-0.62%)
Oct 26, 2021 4.441 4.414 369,135 +0.00(+0.00%)
Oct 25, 2021 4.441 4.496 4.414 4.414 257,103 -0.03(-0.62%)
Oct 22, 2021 4.487 4.487 4.423 4.441 323,365 -0.05(-1.02%)
Oct 21, 2021 4.469 4.515 4.460 4.487 556,750 -0.05(-1.01%)
Oct 20, 2021 4.533 4.542 4.515 4.533 304,579 +0.06(+1.23%)
Oct 19, 2021 4.460 4.478 4.423 4.478 353,237 +0.03(+0.62%)
Oct 18, 2021 4.487 4.487 4.450 4.450 259,631 -0.05(-1.02%)
Oct 15, 2021 4.460 4.506 4.460 4.496 344,040 +0.07(+1.66%)
Oct 14, 2021 4.460 4.460 4.359 4.423 425,557 +0.00(+0.00%)
Oct 13, 2021 4.450 4.460 4.414 4.423 375,284 -0.04(-0.82%)
Oct 12, 2021 4.496 4.506 4.450 4.460 202,472 -0.02(-0.41%)
Oct 11, 2021 4.533 4.550 4.478 4.478 229,175 -0.01(-0.20%)
Oct 08, 2021 4.551 4.551 4.469 4.487 219,176 -0.06(-1.21%)
Oct 07, 2021 4.551 4.579 4.515 4.542 242,220 +0.00(+0.00%)
Oct 06, 2021 4.496 4.551 4.469 4.542 366,530 +0.01(+0.20%)
Oct 05, 2021 4.478 4.551 4.460 4.533 404,997 +0.10(+2.28%)
Oct 04, 2021 4.506 4.533 4.409 4.432 670,403 -0.11(-2.42%)
Oct 01, 2021 4.542 4.551 4.487 4.542 376,421 +0.01(+0.20%)
Sep 30, 2021 4.616 4.662 4.515 4.533 484,738 -0.13(-2.76%)
Sep 29, 2021 4.671 4.671 4.602 4.662 276,118 +0.01(+0.21%)
Sep 28, 2021 4.751 4.779 4.643 4.652 466,281 -0.09(-1.91%)
Sep 27, 2021 4.688 4.756 4.683 4.742 323,460 +0.09(+1.95%)
Sep 24, 2021 4.634 4.661 4.634 4.652 195,123 +0.01(+0.19%)
Sep 23, 2021 4.634 4.661 4.625 4.643 212,528 +0.00(+0.00%)
Sep 22, 2021 4.561 4.670 4.444 4.643 425,759 +0.08(+1.79%)
Sep 21, 2021 4.552 4.570 4.543 4.561 207,253 +0.01(+0.20%)
Sep 20, 2021 4.588 4.588 4.498 4.552 343,317 -0.09(-1.95%)
Sep 17, 2021 4.661 4.688 4.616 4.643 275,265 -0.05(-0.97%)
Sep 16, 2021 4.688 4.688 4.656 4.688 213,211 -0.03(-0.58%)
Sep 15, 2021 4.715 4.715 4.670 4.715 330,084 -0.03(-0.57%)
Sep 14, 2021 4.742 4.760 4.706 4.742 415,307 +0.00(+0.00%)
Sep 13, 2021 4.720 4.747 4.715 4.742 240,682 +0.03(+0.58%)
Sep 10, 2021 4.715 4.733 4.697 4.715 281,784 +0.03(+0.58%)
Sep 09, 2021 4.670 4.697 4.661 4.688 136,571 +0.03(+0.58%)
Sep 08, 2021 4.697 4.706 4.661 4.661 332,959 -0.04(-0.77%)
Sep 07, 2021 4.679 4.715 4.663 4.697 294,373 +0.05(+1.17%)
Sep 03, 2021 4.570 4.643 4.534 4.643 678,742 +0.27(+6.21%)
Sep 02, 2021 4.417 4.426 4.371 4.371 554,072 -0.05(-1.23%)
Sep 01, 2021 4.398 4.435 4.389 4.426 299,225 +0.10(+2.30%)
Aug 31, 2021 4.344 4.353 4.317 4.326 438,326 -0.03(-0.62%)
Aug 30, 2021 4.380 4.380 4.344 4.353 336,543 -0.02(-0.41%)
Aug 27, 2021 4.326 4.380 4.326 4.371 223,910 +0.05(+1.05%)
Aug 26, 2021 4.362 4.362 4.308 4.326 331,775 -0.05(-1.04%)
Aug 25, 2021 4.344 4.380 4.344 4.371 222,598 +0.03(+0.62%)
Aug 24, 2021 4.317 4.362 4.317 4.344 344,797 +0.04(+0.84%)
Aug 23, 2021 4.299 4.308 4.281 4.308 338,203 +0.02(+0.42%)
Aug 20, 2021 4.245 4.299 4.208 4.290 500,492 +0.05(+1.07%)
Aug 19, 2021 4.335 4.335 4.217 4.245 1,254,283 -0.15(-3.50%)
Aug 18, 2021 4.426 4.480 4.398 4.398 500,911 -0.07(-1.62%)
Aug 17, 2021 4.471 4.471 4.422 4.471 412,766 -0.04(-0.80%)
Aug 16, 2021 4.534 4.534 4.471 4.507 232,971 -0.03(-0.60%)
Aug 13, 2021 4.543 4.543 4.525 4.534 240,711 +0.00(+0.00%)
Aug 12, 2021 4.507 4.552 4.507 4.534 500,116 +0.08(+1.83%)
Aug 11, 2021 4.462 4.462 4.417 4.453 706,789 +0.01(+0.20%)
Aug 10, 2021 4.417 4.444 4.380 4.444 1,246,808 -0.02(-0.41%)
Aug 09, 2021 4.489 4.498 4.426 4.462 953,897 -0.02(-0.40%)
Aug 06, 2021 4.462 4.489 4.444 4.480 457,104 +0.07(+1.64%)
Aug 05, 2021 4.398 4.417 4.380 4.407 206,603 +0.05(+1.04%)
Aug 04, 2021 4.407 4.430 4.362 4.362 278,674 -0.07(-1.63%)
Aug 03, 2021 4.435 4.435 4.362 4.435 584,060 +0.00(+0.00%)
Aug 02, 2021 4.480 4.507 4.435 4.435 340,823 -0.07(-1.61%)
Jul 30, 2021 4.579 4.616 4.480 4.507 317,531 -0.07(-1.58%)
Jul 29, 2021 4.588 4.607 4.570 4.579 369,786 -0.03(-0.59%)
Jul 28, 2021 4.543 4.625 4.543 4.607 333,499 +0.05(+1.19%)
Jul 27, 2021 4.548 4.561 4.516 4.552 365,811 +0.03(+0.60%)
Jul 26, 2021 4.484 4.543 4.484 4.525 328,199 -0.02(-0.40%)
Jul 23, 2021 4.543 4.598 4.543 4.543 281,370 +0.02(+0.40%)
Jul 22, 2021 4.561 4.588 4.525 4.525 501,865 -0.05(-1.19%)
Jul 21, 2021 4.507 4.588 4.507 4.579 332,736 +0.05(+1.20%)
Jul 20, 2021 4.471 4.534 4.453 4.525 409,054 +0.06(+1.42%)
Jul 19, 2021 4.480 4.480 4.426 4.462 973,560 -0.02(-0.40%)
Jul 16, 2021 4.498 4.521 4.471 4.480 475,377 +0.02(+0.41%)
Jul 15, 2021 4.507 4.507 4.453 4.462 581,958 -0.06(-1.40%)
Jul 14, 2021 4.552 4.561 4.525 4.525 242,845 -0.02(-0.40%)
Jul 13, 2021 4.588 4.597 4.534 4.543 432,857 +0.02(+0.40%)
Jul 12, 2021 4.543 4.543 4.516 4.525 307,467 -0.05(-0.99%)
Jul 09, 2021 4.462 4.598 4.462 4.570 897,760 +0.15(+3.48%)
Jul 08, 2021 4.407 4.426 4.389 4.417 558,887 -0.06(-1.41%)
Jul 07, 2021 4.498 4.507 4.444 4.480 455,739 -0.04(-0.80%)
Jul 06, 2021 4.588 4.598 4.462 4.516 950,452 -0.12(-2.54%)
Jul 02, 2021 4.616 4.643 4.607 4.634 413,315 -0.01(-0.19%)
Jul 01, 2021 4.652 4.652 4.589 4.643 510,600 +0.04(+0.79%)
Jun 30, 2021 4.652 4.661 4.598 4.607 405,657 -0.09(-1.93%)
Jun 29, 2021 4.688 4.724 4.661 4.697 444,957 +0.00(+0.00%)
Jun 28, 2021 4.760 4.779 4.693 4.697 628,134 -0.02(-0.38%)
Jun 25, 2021 4.724 4.733 4.688 4.715 365,003 +0.03(+0.58%)
Jun 24, 2021 4.697 4.751 4.670 4.688 848,582 +0.06(+1.37%)
Jun 23, 2021 4.661 4.679 4.625 4.625 464,073 -0.04(-0.78%)
Jun 22, 2021 4.697 4.724 4.661 4.661 368,904 -0.02(-0.39%)
Jun 21, 2021 4.670 4.706 4.634 4.679 397,966 +0.05(+0.98%)
Jun 18, 2021 4.706 4.706 4.625 4.634 432,337 -0.14(-2.85%)
Jun 17, 2021 4.824 4.842 4.769 4.769 549,025 -0.05(-1.13%)
Jun 16, 2021 4.851 4.851 4.788 4.824 561,657 -0.04(-0.74%)
Jun 15, 2021 4.896 4.896 4.860 4.860 266,224 -0.06(-1.29%)
Jun 14, 2021 4.960 4.960 4.896 4.923 405,832 +0.01(+0.18%)
Jun 11, 2021 4.887 4.914 4.887 4.914 154,616 +0.01(+0.18%)
Jun 10, 2021 4.941 4.950 4.905 4.905 161,138 +0.01(+0.18%)
Jun 09, 2021 4.969 4.969 4.887 4.896 298,722 -0.10(-1.99%)
Jun 08, 2021 5.032 5.032 4.978 4.996 150,312 -0.05(-0.90%)
Jun 07, 2021 5.032 5.050 5.018 5.041 231,610 +0.03(+0.54%)
Jun 04, 2021 5.068 5.068 4.996 5.014 484,916 -0.03(-0.54%)
Jun 03, 2021 5.014 5.050 4.996 5.041 496,715 -0.01(-0.18%)
Jun 02, 2021 4.987 5.059 4.987 5.050 977,083 +0.08(+1.64%)
Jun 01, 2021 5.005 5.023 4.969 4.969 655,229 -0.05(-1.08%)
May 28, 2021 5.032 5.041 4.996 5.023 270,467 -0.05(-0.89%)
May 27, 2021 5.068 5.095 5.032 5.068 406,808 +0.00(+0.00%)
May 26, 2021 5.068 5.077 5.041 5.068 546,871 -0.02(-0.36%)
May 25, 2021 5.068 5.113 5.068 5.086 371,166 +0.05(+1.08%)
May 24, 2021 5.032 5.041 5.005 5.032 237,420 +0.04(+0.72%)
May 21, 2021 4.996 5.005 4.960 4.996 211,053 -0.01(-0.18%)
May 20, 2021 4.914 5.023 4.914 5.005 656,502 +0.10(+2.03%)
May 19, 2021 4.869 4.914 4.849 4.905 388,214 +0.05(+0.93%)
May 18, 2021 4.860 4.932 4.860 4.860 382,323 +0.02(+0.37%)
May 17, 2021 4.842 4.866 4.824 4.842 312,746 -0.02(-0.37%)
May 14, 2021 4.806 4.860 4.797 4.860 293,439 +0.05(+0.94%)
May 13, 2021 4.679 4.819 4.679 4.815 683,648 +0.16(+3.50%)
May 12, 2021 4.760 4.760 4.647 4.652 582,851 -0.13(-2.65%)
May 11, 2021 4.752 4.797 4.745 4.779 469,153 -0.05(-0.94%)
May 10, 2021 4.815 4.878 4.815 4.824 289,739 +0.03(+0.57%)
May 07, 2021 4.815 4.815 4.760 4.797 583,081 -0.13(-2.57%)
May 06, 2021 4.932 4.932 4.874 4.923 417,992 -0.03(-0.55%)
May 05, 2021 4.932 4.996 4.896 4.950 862,550 +0.04(+0.74%)
May 04, 2021 4.869 4.914 4.855 4.914 367,789 -0.01(-0.18%)
May 03, 2021 4.941 4.960 4.905 4.923 354,899 +0.00(+0.00%)
Apr 30, 2021 4.960 4.960 4.887 4.923 464,184 -0.09(-1.81%)
Apr 29, 2021 5.014 5.041 4.969 5.014 601,352 +0.06(+1.28%)
Apr 28, 2021 4.878 4.950 4.869 4.950 416,451 +0.07(+1.48%)
Apr 27, 2021 4.941 4.941 4.824 4.878 565,555 +0.04(+0.75%)
Apr 26, 2021 4.833 4.860 4.824 4.842 388,285 -0.05(-1.11%)
Apr 23, 2021 4.797 4.905 4.797 4.896 519,542 +0.11(+2.27%)
Apr 22, 2021 4.797 4.833 4.769 4.788 655,314 +0.01(+0.19%)
Apr 21, 2021 4.706 4.788 4.706 4.779 655,285 +0.03(+0.57%)
Apr 20, 2021 4.779 4.788 4.715 4.751 1,734,884 -0.07(-1.50%)
Apr 19, 2021 4.842 4.851 4.769 4.824 3,096,138 -0.05(-1.11%)
Apr 16, 2021 4.869 4.896 4.851 4.878 541,198 +0.01(+0.19%)
Apr 15, 2021 4.860 4.878 4.824 4.869 523,822 +0.07(+1.51%)
Apr 14, 2021 4.797 4.815 4.779 4.797 686,477 -0.05(-1.12%)
Apr 13, 2021 4.860 4.860 4.815 4.851 365,332 +0.02(+0.37%)
Apr 12, 2021 4.878 4.878 4.824 4.833 457,546 -0.06(-1.29%)
Apr 09, 2021 4.878 4.905 4.851 4.896 527,276 +0.10(+2.08%)
Apr 08, 2021 4.824 4.833 4.797 4.797 925,040 -0.06(-1.30%)
Apr 07, 2021 4.878 4.878 4.824 4.860 782,380 -0.04(-0.74%)
Apr 06, 2021 4.923 4.960 4.896 4.896 883,823 -0.05(-0.92%)
Apr 05, 2021 4.969 4.969 4.914 4.941 1,272,028 +0.09(+1.87%)
Apr 01, 2021 4.860 4.878 4.815 4.851 1,551,444 +0.00(+0.00%)
Mar 31, 2021 4.860 4.887 4.815 4.851 2,510,310 -0.17(-3.42%)
Mar 30, 2021 5.050 5.086 5.005 5.023 2,512,416 +0.01(+0.12%)
Mar 29, 2021 5.017 5.114 4.981 5.017 3,937,430 -0.82(-14.07%)
Mar 26, 2021 5.873 5.935 5.838 5.838 700,383 +0.00(+0.00%)
Mar 25, 2021 5.732 5.851 5.710 5.838 377,568 +0.19(+3.28%)
Mar 24, 2021 5.679 5.688 5.644 5.653 287,268 -0.06(-1.08%)
Mar 23, 2021 5.750 5.776 5.697 5.715 288,278 -0.03(-0.46%)
Mar 22, 2021 5.715 5.768 5.715 5.741 373,695 +0.04(+0.62%)
Mar 19, 2021 5.679 5.715 5.644 5.706 447,448 +0.07(+1.25%)
Mar 18, 2021 5.573 5.679 5.569 5.635 435,544 +0.19(+3.40%)
Mar 17, 2021 5.397 5.458 5.388 5.450 364,489 -0.04(-0.64%)
Mar 16, 2021 5.511 5.511 5.450 5.485 255,467 -0.04(-0.80%)
Mar 15, 2021 5.503 5.591 5.458 5.529 588,206 +0.03(+0.48%)
Mar 12, 2021 5.485 5.503 5.463 5.503 271,050 +0.01(+0.16%)
Mar 11, 2021 5.485 5.511 5.441 5.494 274,953 -0.12(-2.20%)
Mar 10, 2021 5.591 5.617 5.573 5.617 359,189 +0.05(+0.95%)
Mar 09, 2021 5.573 5.591 5.538 5.564 237,089 +0.09(+1.61%)
Mar 08, 2021 5.458 5.529 5.458 5.476 341,592 +0.13(+2.48%)
Mar 05, 2021 5.335 5.344 5.247 5.344 231,196 +0.04(+0.67%)
Mar 04, 2021 5.361 5.370 5.229 5.308 516,527 -0.04(-0.66%)
Mar 03, 2021 5.282 5.370 5.282 5.344 373,666 +0.09(+1.68%)
Mar 02, 2021 5.264 5.273 5.229 5.255 99,417 -0.03(-0.50%)
Mar 01, 2021 5.273 5.291 5.246 5.282 137,680 +0.09(+1.70%)
Feb 26, 2021 5.273 5.273 5.167 5.193 183,191 -0.04(-0.84%)
Feb 25, 2021 5.326 5.326 5.202 5.238 361,659 -0.12(-2.31%)
Feb 24, 2021 5.317 5.370 5.308 5.361 220,362 -0.01(-0.16%)
Feb 23, 2021 5.308 5.388 5.268 5.370 403,998 +0.00(+0.00%)
Feb 22, 2021 5.299 5.414 5.299 5.370 334,864 +0.11(+2.18%)
Feb 19, 2021 5.264 5.282 5.246 5.255 210,250 -0.04(-0.83%)
Feb 18, 2021 5.273 5.299 5.238 5.299 438,489 -0.18(-3.23%)
Feb 17, 2021 5.476 5.494 5.441 5.476 205,585 +0.00(+0.00%)
Feb 16, 2021 5.503 5.547 5.467 5.476 603,677 -0.04(-0.80%)
Feb 12, 2021 5.450 5.573 5.450 5.520 1,148,058 +0.11(+1.96%)
Feb 11, 2021 5.432 5.450 5.383 5.414 477,024 +0.00(+0.00%)
Feb 10, 2021 5.432 5.450 5.352 5.414 525,696 +0.03(+0.49%)
Feb 09, 2021 5.299 5.414 5.299 5.388 932,726 +0.18(+3.39%)
Feb 08, 2021 5.070 5.238 5.070 5.211 2,427,575 +0.20(+4.06%)
Feb 05, 2021 5.008 5.026 4.981 5.008 274,673 +0.03(+0.53%)
Feb 04, 2021 4.990 5.017 4.955 4.981 207,987 -0.10(-1.91%)
Feb 03, 2021 4.884 5.079 4.875 5.079 359,851 +0.37(+7.88%)
Feb 02, 2021 4.655 4.708 4.637 4.708 226,030 -0.01(-0.19%)
Feb 01, 2021 4.663 4.716 4.655 4.716 262,458 -0.02(-0.37%)
Jan 29, 2021 4.752 4.778 4.695 4.734 320,414 +0.02(+0.37%)
Jan 28, 2021 4.663 4.742 4.663 4.716 426,279 +0.04(+0.75%)
Jan 27, 2021 4.752 4.752 4.663 4.681 276,915 -0.14(-2.93%)
Jan 26, 2021 4.822 4.822 4.787 4.822 190,951 +0.01(+0.18%)
Jan 25, 2021 4.822 4.831 4.769 4.814 246,333 -0.02(-0.37%)
Jan 22, 2021 4.858 4.867 4.805 4.831 215,911 -0.07(-1.44%)
Jan 21, 2021 4.946 4.955 4.858 4.902 227,312 -0.02(-0.36%)
Jan 20, 2021 4.893 4.920 4.867 4.920 260,935 -0.03(-0.54%)
Jan 19, 2021 4.973 4.973 4.911 4.946 953,283 -0.10(-1.93%)
Jan 15, 2021 5.061 5.079 5.017 5.043 252,368 -0.08(-1.55%)
Jan 14, 2021 5.061 5.140 5.061 5.123 229,155 +0.13(+2.65%)
Jan 13, 2021 4.981 4.999 4.964 4.990 274,295 -0.03(-0.53%)
Jan 12, 2021 4.990 5.026 4.964 5.017 490,237 -0.12(-2.41%)
Jan 11, 2021 5.123 5.163 5.123 5.140 237,318 +0.00(+0.00%)
Jan 08, 2021 5.140 5.149 5.087 5.140 250,104 +0.09(+1.75%)
Jan 07, 2021 5.017 5.061 4.990 5.052 278,483 +0.05(+1.06%)
Jan 06, 2021 4.964 5.017 4.921 4.999 149,087 +0.13(+2.72%)
Jan 05, 2021 4.787 4.875 4.769 4.867 189,551 +0.26(+5.56%)
Jan 04, 2021 4.681 4.690 4.610 4.610 218,091 -0.10(-2.06%)
Dec 31, 2020 4.708 4.708 4.708 103,275 +0.03(+0.57%)
Dec 30, 2020 4.672 4.716 4.672 4.681 103,275 +0.05(+1.14%)
Dec 29, 2020 4.628 4.637 4.610 4.628 186,498 +0.03(+0.58%)
Dec 28, 2020 4.619 4.628 4.593 4.602 73,372 -0.01(-0.19%)
Dec 24, 2020 4.610 4.619 4.602 4.610 46,420 +0.03(+0.58%)
Dec 23, 2020 4.540 4.584 4.520 4.584 77,899 +0.07(+1.57%)
Dec 22, 2020 4.531 4.531 4.487 4.513 118,864 -0.02(-0.39%)
Dec 21, 2020 4.496 4.531 4.451 4.531 162,496 -0.04(-0.77%)
Dec 18, 2020 4.593 4.593 4.562 4.566 136,091 -0.04(-0.96%)
Dec 17, 2020 4.610 4.619 4.602 4.610 61,299 +0.00(+0.00%)
Dec 16, 2020 4.610 4.628 4.602 4.610 111,853 +0.00(+0.00%)
Dec 15, 2020 4.602 4.619 4.575 4.610 161,263 -0.01(-0.19%)
Dec 14, 2020 4.637 4.663 4.610 4.619 171,486 -0.05(-1.13%)
Dec 11, 2020 4.681 4.690 4.637 4.672 107,559 -0.01(-0.19%)
Dec 10, 2020 4.646 4.681 4.637 4.681 100,056 +0.07(+1.53%)
Dec 09, 2020 4.637 4.637 4.584 4.610 130,485 -0.06(-1.32%)
Dec 08, 2020 4.681 4.690 4.646 4.672 154,206 -0.02(-0.38%)
Dec 07, 2020 4.699 4.715 4.663 4.690 194,753 -0.12(-2.57%)
Dec 04, 2020 4.787 4.818 4.778 4.814 173,001 +0.05(+1.11%)
Dec 03, 2020 4.752 4.787 4.708 4.761 170,493 -0.02(-0.37%)
Dec 02, 2020 4.734 4.778 4.725 4.778 101,621 +0.05(+1.12%)
Dec 01, 2020 4.637 4.699 4.628 4.725 183,337 +0.30(+6.79%)
Nov 30, 2020 4.513 4.531 4.425 4.425 166,121 -0.13(-2.91%)
Nov 27, 2020 4.584 4.584 4.540 4.557 87,859 +0.01(+0.19%)
Nov 25, 2020 4.540 4.557 4.531 4.549 91,708 +0.01(+0.19%)
Nov 24, 2020 4.504 4.557 4.504 4.540 169,896 +0.12(+2.80%)
Nov 23, 2020 4.425 4.443 4.390 4.416 313,619 +0.04(+0.81%)
Nov 20, 2020 4.372 4.390 4.354 4.381 90,123 +0.00(+0.00%)
Nov 19, 2020 4.354 4.381 4.337 4.381 96,629 -0.03(-0.60%)
Nov 18, 2020 4.451 4.487 4.407 4.407 123,025 -0.10(-2.16%)
Nov 17, 2020 4.443 4.522 4.443 4.504 136,249 +0.11(+2.41%)
Nov 16, 2020 4.407 4.418 4.385 4.398 117,630 +0.07(+1.63%)
Nov 13, 2020 4.284 4.350 4.266 4.328 119,334 +0.00(+0.00%)
Nov 12, 2020 4.363 4.381 4.328 4.328 217,192 -0.19(-4.30%)
Nov 11, 2020 4.531 4.557 4.518 4.522 157,938 +0.00(+0.00%)
Nov 10, 2020 4.451 4.540 4.443 4.522 236,602 +0.16(+3.64%)
Nov 09, 2020 4.416 4.478 4.363 4.363 364,756 +0.11(+2.49%)
Nov 06, 2020 4.257 4.284 4.240 4.257 97,143 +0.05(+1.26%)
Nov 05, 2020 4.195 4.240 4.195 4.204 114,129 +0.05(+1.28%)
Nov 04, 2020 4.160 4.204 4.142 4.151 188,549 -0.06(-1.47%)
Nov 03, 2020 4.142 4.248 4.108 4.213 697,459 +0.12(+3.02%)
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.