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

Nomura Holdings Inc ADR (NY: NMR )

6.080 +0.260 (+4.47%)
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 (%)
Nov 30, 2004 10.15 10.18 10.09 10.11 300,836 +0.05(+0.50%)
Nov 29, 2004 10.12 10.15 10.03 10.06 387,696 +0.21(+2.13%)
Nov 26, 2004 9.842 9.922 9.792 9.850 124,636 +0.04(+0.44%)
Nov 24, 2004 9.777 9.857 9.755 9.806 351,711 +0.07(+0.67%)
Nov 23, 2004 9.784 9.806 9.676 9.741 193,296 -0.07(-0.74%)
Nov 22, 2004 9.705 9.828 9.690 9.813 178,544 +0.09(+0.89%)
Nov 19, 2004 9.864 9.879 9.719 9.726 225,972 -0.14(-1.40%)
Nov 18, 2004 9.813 9.900 9.777 9.864 249,686 +0.05(+0.52%)
Nov 17, 2004 9.741 9.937 9.741 9.813 293,805 +0.04(+0.37%)
Nov 16, 2004 9.734 9.799 9.712 9.777 175,235 +0.03(+0.30%)
Nov 15, 2004 9.632 9.784 9.632 9.748 249,686 +0.20(+2.13%)
Nov 12, 2004 9.386 9.545 9.386 9.545 241,965 +0.16(+1.70%)
Nov 11, 2004 9.248 9.436 9.240 9.386 153,175 +0.12(+1.33%)
Nov 10, 2004 9.429 9.429 9.240 9.262 161,586 -0.16(-1.69%)
Nov 09, 2004 9.364 9.436 9.342 9.422 199,776 +0.01(+0.15%)
Nov 08, 2004 9.313 9.436 9.313 9.407 165,446 +0.12(+1.33%)
Nov 05, 2004 9.175 9.357 9.175 9.284 228,040 +0.11(+1.19%)
Nov 04, 2004 9.081 9.175 8.965 9.175 273,538 +0.16(+1.77%)
Nov 03, 2004 8.994 9.103 8.950 9.016 367,567 +0.07(+0.73%)
Nov 02, 2004 8.827 9.037 8.827 8.950 260,991 +0.15(+1.65%)
Nov 01, 2004 8.827 8.943 8.742 8.805 423,129 -0.02(-0.25%)
Oct 29, 2004 8.994 8.994 8.791 8.827 479,657 -0.24(-2.64%)
Oct 28, 2004 9.269 9.269 9.008 9.066 430,298 -0.04(-0.48%)
Oct 27, 2004 9.008 9.139 8.979 9.110 346,196 -0.05(-0.55%)
Oct 26, 2004 9.117 9.248 9.110 9.161 261,819 -0.03(-0.32%)
Oct 25, 2004 9.088 9.248 9.088 9.190 116,639 -0.04(-0.47%)
Oct 22, 2004 9.320 9.371 9.233 9.233 102,438 -0.09(-0.93%)
Oct 21, 2004 9.320 9.371 9.139 9.320 226,937 -0.09(-1.00%)
Oct 20, 2004 9.357 9.465 9.306 9.415 158,552 +0.06(+0.62%)
Oct 19, 2004 9.393 9.494 9.349 9.357 147,385 -0.06(-0.62%)
Oct 18, 2004 9.320 9.415 9.306 9.415 108,918 -0.06(-0.61%)
Oct 15, 2004 9.378 9.487 9.378 9.473 141,870 +0.15(+1.56%)
Oct 14, 2004 9.538 9.538 9.291 9.327 135,390 -0.21(-2.21%)
Oct 13, 2004 9.647 9.661 9.509 9.538 190,677 -0.10(-1.05%)
Oct 12, 2004 9.690 9.690 9.589 9.639 123,809 -0.08(-0.82%)
Oct 11, 2004 9.683 9.792 9.683 9.719 87,548 +0.09(+0.98%)
Oct 08, 2004 9.647 9.741 9.589 9.625 181,715 +0.00(+0.00%)
Oct 07, 2004 9.763 9.763 9.610 9.625 181,577 -0.14(-1.41%)
Oct 06, 2004 9.574 9.763 9.574 9.763 206,808 +0.12(+1.20%)
Oct 05, 2004 9.639 9.726 9.625 9.647 144,765 +0.01(+0.08%)
Oct 04, 2004 9.719 9.799 9.639 9.639 580,855 +0.04(+0.38%)
Oct 01, 2004 9.415 9.639 9.415 9.603 283,465 +0.24(+2.56%)
Sep 30, 2004 9.327 9.386 9.327 9.364 183,232 +0.04(+0.39%)
Sep 29, 2004 9.277 9.342 9.226 9.327 171,788 -0.07(-0.77%)
Sep 28, 2004 9.342 9.400 9.291 9.400 304,835 -0.04(-0.38%)
Sep 27, 2004 9.393 9.487 9.393 9.436 148,350 -0.10(-1.06%)
Sep 24, 2004 9.538 9.574 9.502 9.538 190,401 -0.13(-1.35%)
Sep 23, 2004 9.545 9.712 9.545 9.668 309,522 +0.05(+0.53%)
Sep 22, 2004 9.748 9.748 9.545 9.618 172,753 -0.14(-1.41%)
Sep 21, 2004 9.828 9.828 9.668 9.755 210,668 -0.07(-0.74%)
Sep 20, 2004 9.893 9.908 9.770 9.828 150,969 -0.05(-0.51%)
Sep 17, 2004 9.813 9.908 9.784 9.879 211,082 -0.05(-0.51%)
Sep 16, 2004 9.922 9.973 9.879 9.929 113,744 +0.01(+0.07%)
Sep 15, 2004 9.900 10.00 9.871 9.922 160,896 -0.14(-1.37%)
Sep 14, 2004 9.951 10.12 9.951 10.06 152,072 -0.03(-0.29%)
Sep 13, 2004 10.01 10.16 10.01 10.09 202,809 +0.02(+0.22%)
Sep 10, 2004 9.988 10.12 9.944 10.07 140,767 -0.06(-0.57%)
Sep 09, 2004 10.15 10.16 10.01 10.13 123,257 -0.04(-0.43%)
Sep 08, 2004 10.13 10.24 10.13 10.17 121,741 +0.09(+0.86%)
Sep 07, 2004 9.951 10.09 9.937 10.08 132,632 +0.28(+2.81%)
Sep 03, 2004 9.864 9.929 9.806 9.806 137,458 -0.24(-2.38%)
Sep 02, 2004 9.937 10.06 9.908 10.05 126,428 +0.04(+0.43%)
Sep 01, 2004 10.04 10.07 9.980 10.00 112,917 -0.07(-0.65%)
Aug 31, 2004 9.937 10.07 9.937 10.07 153,589 +0.03(+0.29%)
Aug 30, 2004 10.15 10.15 10.02 10.04 89,478 -0.11(-1.07%)
Aug 27, 2004 10.10 10.22 10.10 10.15 122,154 +0.09(+0.87%)
Aug 26, 2004 10.07 10.15 9.929 10.06 113,468 +0.05(+0.51%)
Aug 25, 2004 9.828 10.05 9.828 10.01 269,264 +0.12(+1.25%)
Aug 24, 2004 9.828 9.995 9.797 9.886 291,875 +0.00(+0.00%)
Aug 23, 2004 9.792 9.959 9.792 9.886 209,289 +0.09(+0.89%)
Aug 20, 2004 9.813 9.864 9.683 9.799 146,833 +0.06(+0.60%)
Aug 19, 2004 9.748 9.828 9.654 9.741 158,415 +0.04(+0.37%)
Aug 18, 2004 9.639 9.705 9.574 9.705 206,394 +0.09(+0.91%)
Aug 17, 2004 9.647 9.661 9.589 9.618 224,731 -0.01(-0.15%)
Aug 16, 2004 9.625 9.639 9.502 9.632 504,198 -0.19(-1.92%)
Aug 13, 2004 9.806 9.864 9.763 9.821 126,566 -0.13(-1.31%)
Aug 12, 2004 10.01 10.02 9.915 9.951 114,709 -0.09(-0.87%)
Aug 11, 2004 9.886 10.08 9.886 10.04 161,999 +0.12(+1.17%)
Aug 10, 2004 9.755 10.05 9.755 9.922 150,280 +0.17(+1.71%)
Aug 09, 2004 9.777 9.828 9.712 9.755 226,385 +0.01(+0.07%)
Aug 06, 2004 9.828 9.828 9.683 9.748 145,179 -0.09(-0.88%)
Aug 05, 2004 9.828 10.01 9.828 9.835 264,162 -0.20(-2.02%)
Aug 04, 2004 9.900 10.08 9.828 10.04 134,287 -0.07(-0.72%)
Aug 03, 2004 10.20 10.26 10.08 10.11 248,583 -0.09(-0.85%)
Aug 02, 2004 10.12 10.21 10.10 10.20 226,937 +0.19(+1.88%)
Jul 30, 2004 9.937 10.02 9.900 10.01 255,614 +0.26(+2.68%)
Jul 29, 2004 9.683 9.864 9.647 9.748 158,690 -0.31(-3.10%)
Jul 28, 2004 10.00 10.06 9.806 10.06 139,526 +0.17(+1.76%)
Jul 27, 2004 9.770 9.893 9.726 9.886 189,298 +0.12(+1.19%)
Jul 26, 2004 9.879 9.937 9.726 9.770 207,083 -0.11(-1.10%)
Jul 23, 2004 9.647 9.988 9.647 9.879 414,581 -0.23(-2.30%)
Jul 22, 2004 10.05 10.13 9.972 10.11 158,690 +0.07(+0.65%)
Jul 21, 2004 10.18 10.23 9.995 10.05 209,151 -0.32(-3.08%)
Jul 20, 2004 10.25 10.41 10.25 10.36 156,898 +0.07(+0.63%)
Jul 19, 2004 10.33 10.33 10.24 10.30 128,083 +0.04(+0.42%)
Jul 16, 2004 10.31 10.38 10.23 10.26 153,865 +0.00(+0.00%)
Jul 15, 2004 10.24 10.30 10.18 10.26 389,350 -0.11(-1.05%)
Jul 14, 2004 10.44 10.57 10.32 10.36 170,685 -0.31(-2.92%)
Jul 13, 2004 10.44 10.68 10.38 10.68 485,723 +0.30(+2.94%)
Jul 12, 2004 10.37 10.39 10.30 10.37 275,468 +0.07(+0.70%)
Jul 09, 2004 10.19 10.37 10.19 10.30 147,109 +0.12(+1.21%)
Jul 08, 2004 10.27 10.27 10.15 10.18 138,975 -0.17(-1.61%)
Jul 07, 2004 10.26 10.40 10.25 10.34 126,980 +0.07(+0.64%)
Jul 06, 2004 10.31 10.34 10.21 10.28 181,991 -0.41(-3.80%)
Jul 02, 2004 10.73 10.73 10.59 10.68 123,395 -0.04(-0.41%)
Jul 01, 2004 10.84 10.89 10.62 10.73 135,666 -0.12(-1.07%)
Jun 30, 2004 10.87 10.90 10.73 10.84 105,885 -0.06(-0.53%)
Jun 29, 2004 10.83 10.94 10.81 10.90 176,752 +0.04(+0.40%)
Jun 28, 2004 10.93 11.02 10.81 10.86 110,849 -0.10(-0.93%)
Jun 25, 2004 10.87 10.98 10.81 10.96 158,552 +0.09(+0.87%)
Jun 24, 2004 10.81 10.99 10.81 10.87 182,129 +0.03(+0.27%)
Jun 23, 2004 10.70 10.84 10.63 10.84 165,860 -0.01(-0.13%)
Jun 22, 2004 10.81 10.87 10.73 10.85 113,606 -0.07(-0.66%)
Jun 21, 2004 11.01 11.13 10.88 10.92 169,444 +0.05(+0.47%)
Jun 18, 2004 10.76 10.97 10.76 10.87 76,381 +0.09(+0.87%)
Jun 17, 2004 10.88 10.90 10.76 10.78 83,412 -0.20(-1.85%)
Jun 16, 2004 10.87 11.02 10.87 10.98 98,716 +0.11(+1.00%)
Jun 15, 2004 10.73 10.95 10.71 10.87 101,335 +0.21(+1.97%)
Jun 14, 2004 10.84 10.84 10.63 10.66 84,101 -0.38(-3.48%)
Jun 10, 2004 10.95 11.13 10.95 11.05 304,145 +0.32(+2.98%)
Jun 09, 2004 10.97 10.97 10.71 10.73 78,862 -0.24(-2.18%)
Jun 08, 2004 10.97 11.02 10.89 10.97 125,187 -0.20(-1.75%)
Jun 07, 2004 11.02 11.16 11.00 11.16 138,009 +0.41(+3.85%)
Jun 04, 2004 10.69 10.77 10.68 10.75 207,359 -0.01(-0.07%)
Jun 03, 2004 10.73 10.81 10.68 10.76 217,010 -0.31(-2.82%)
Jun 02, 2004 11.02 11.09 10.93 11.07 164,205 -0.03(-0.26%)
Jun 01, 2004 11.13 11.39 11.06 11.10 274,503 -0.07(-0.65%)
May 28, 2004 11.10 11.26 11.06 11.17 129,875 +0.11(+0.98%)
May 27, 2004 10.89 11.10 10.89 11.06 105,058 +0.17(+1.60%)
May 26, 2004 10.90 10.99 10.81 10.89 255,339 -0.01(-0.13%)
May 25, 2004 10.65 10.92 10.52 10.90 350,333 +0.00(+0.00%)
May 24, 2004 11.01 11.01 10.85 10.90 165,584 -0.11(-0.99%)
May 21, 2004 10.81 11.05 10.81 11.01 237,553 +0.48(+4.55%)
May 20, 2004 10.57 10.59 10.46 10.53 161,172 -0.04(-0.34%)
May 19, 2004 10.70 10.76 10.56 10.57 95,407 +0.07(+0.62%)
May 18, 2004 10.36 10.54 10.35 10.50 175,649 +0.35(+3.43%)
May 17, 2004 10.12 10.27 9.864 10.15 225,558 -0.25(-2.44%)
May 14, 2004 10.45 10.47 10.33 10.41 193,020 -0.20(-1.85%)
May 13, 2004 10.57 10.68 10.44 10.60 204,877 -0.38(-3.50%)
May 12, 2004 10.76 10.99 10.64 10.99 300,285 +0.30(+2.78%)
May 11, 2004 10.52 10.70 10.49 10.69 284,292 +0.21(+2.01%)
May 10, 2004 10.34 10.50 10.25 10.48 428,920 -0.59(-5.37%)
May 07, 2004 11.41 11.41 11.05 11.08 316,416 -0.38(-3.35%)
May 06, 2004 11.58 11.64 11.37 11.46 491,100 -0.65(-5.39%)
May 05, 2004 12.07 12.15 12.03 12.11 103,817 +0.04(+0.36%)
May 04, 2004 11.97 12.11 11.88 12.07 130,289 +0.21(+1.77%)
May 03, 2004 11.91 11.91 11.82 11.86 75,140 -0.02(-0.18%)
Apr 30, 2004 11.81 11.93 11.75 11.88 230,660 +0.04(+0.37%)
Apr 29, 2004 12.11 12.11 11.74 11.84 277,674 -0.16(-1.33%)
Apr 28, 2004 12.22 12.22 11.99 12.00 125,739 -0.15(-1.25%)
Apr 27, 2004 12.26 12.26 12.11 12.15 253,684 -0.38(-3.01%)
Apr 26, 2004 12.48 12.63 12.42 12.53 177,855 +0.01(+0.12%)
Apr 23, 2004 12.42 12.59 12.36 12.51 192,055 +0.26(+2.13%)
Apr 22, 2004 12.11 12.29 12.05 12.25 457,046 -0.17(-1.34%)
Apr 21, 2004 12.37 12.42 12.22 12.42 486,137 -0.10(-0.81%)
Apr 20, 2004 12.48 12.74 12.48 12.52 328,411 +0.33(+2.68%)
Apr 19, 2004 12.04 12.23 12.03 12.19 418,855 -0.26(-2.10%)
Apr 16, 2004 12.27 12.46 12.21 12.45 142,421 +0.19(+1.54%)
Apr 15, 2004 12.32 12.34 12.16 12.27 267,058 -0.30(-2.42%)
Apr 14, 2004 12.63 12.69 12.47 12.57 156,622 -0.22(-1.70%)
Apr 13, 2004 13.16 13.16 12.72 12.79 169,996 -0.40(-3.03%)
Apr 12, 2004 13.05 13.20 12.99 13.19 128,772 +0.04(+0.33%)
Apr 08, 2004 13.27 13.29 13.09 13.14 174,270 -0.19(-1.41%)
Apr 07, 2004 13.43 13.49 13.32 13.33 98,440 -0.01(-0.11%)
Apr 06, 2004 13.33 13.38 13.24 13.35 316,278 +0.04(+0.33%)
Apr 05, 2004 13.17 13.30 13.15 13.30 377,769 +0.01(+0.05%)
Apr 02, 2004 13.22 13.49 13.14 13.29 350,884 +0.17(+1.33%)
Apr 01, 2004 13.20 13.28 13.09 13.12 353,228 -0.11(-0.82%)
Mar 31, 2004 13.11 13.26 13.10 13.23 160,483 +0.11(+0.83%)
Mar 30, 2004 13.06 13.19 13.03 13.12 340,268 -0.27(-2.00%)
Mar 29, 2004 13.16 13.53 13.16 13.39 600,157 +0.30(+2.27%)
Mar 26, 2004 13.09 13.20 13.06 13.09 181,577 +0.06(+0.44%)
Mar 25, 2004 12.85 13.17 12.84 13.03 385,490 +0.34(+2.69%)
Mar 24, 2004 12.48 12.82 12.48 12.69 362,190 +0.30(+2.40%)
Mar 23, 2004 12.41 12.48 12.27 12.40 249,272 -0.01(-0.12%)
Mar 22, 2004 12.26 12.42 12.26 12.41 210,668 -0.17(-1.38%)
Mar 19, 2004 12.60 12.80 12.51 12.58 134,011 -0.01(-0.06%)
Mar 18, 2004 12.62 12.63 12.44 12.59 225,420 -0.20(-1.53%)
Mar 17, 2004 12.34 12.79 12.28 12.79 366,877 +0.51(+4.13%)
Mar 16, 2004 12.04 12.29 12.04 12.28 284,154 +0.54(+4.57%)
Mar 15, 2004 11.72 12.00 11.71 11.74 232,038 +0.02(+0.19%)
Mar 12, 2004 11.66 11.78 11.63 11.72 211,909 +0.13(+1.13%)
Mar 11, 2004 11.65 11.79 11.57 11.59 256,028 -0.20(-1.72%)
Mar 10, 2004 11.92 12.03 11.73 11.79 299,596 -0.13(-1.10%)
Mar 09, 2004 12.04 12.04 11.90 11.92 163,654 +0.12(+0.98%)
Mar 08, 2004 11.84 11.90 11.79 11.81 181,577 -0.28(-2.28%)
Mar 05, 2004 12.06 12.21 11.77 12.08 216,872 +0.12(+1.03%)
Mar 04, 2004 11.89 12.04 11.89 11.96 88,100 +0.04(+0.37%)
Mar 03, 2004 11.95 11.99 11.86 11.92 147,523 -0.04(-0.30%)
Mar 02, 2004 11.90 12.08 11.83 11.95 233,279 +0.04(+0.37%)
Mar 01, 2004 11.79 11.94 11.76 11.91 222,525 +0.33(+2.88%)
Feb 27, 2004 11.61 11.70 11.53 11.58 290,496 +0.54(+4.86%)
Feb 26, 2004 10.95 11.06 10.91 11.04 190,125 +0.12(+1.13%)
Feb 25, 2004 10.94 10.98 10.83 10.92 173,305 +0.00(+0.00%)
Feb 24, 2004 11.02 11.02 10.84 10.92 138,147 -0.20(-1.83%)
Feb 23, 2004 11.31 11.31 11.08 11.12 200,879 -0.09(-0.84%)
Feb 20, 2004 11.35 11.35 11.10 11.21 133,735 -0.14(-1.21%)
Feb 19, 2004 11.45 11.46 11.34 11.35 277,122 -0.16(-1.39%)
Feb 18, 2004 11.71 11.71 11.51 11.51 148,626 -0.36(-3.05%)
Feb 17, 2004 11.82 11.94 11.75 11.87 161,586 +0.35(+3.02%)
Feb 13, 2004 11.53 11.64 11.41 11.53 243,620 +0.15(+1.34%)
Feb 12, 2004 11.42 11.42 11.29 11.37 277,812 -0.11(-0.95%)
Feb 11, 2004 11.47 11.53 11.34 11.48 626,628 +0.02(+0.19%)
Feb 10, 2004 11.24 11.68 11.24 11.46 206,808 +0.20(+1.74%)
Feb 09, 2004 11.42 11.42 11.26 11.26 284,705 -0.38(-3.24%)
Feb 06, 2004 11.46 11.64 11.33 11.64 173,029 +0.32(+2.82%)
Feb 05, 2004 11.31 11.39 11.28 11.32 213,701 -0.03(-0.26%)
Feb 04, 2004 11.45 11.45 11.33 11.35 568,998 -0.44(-3.75%)
Feb 03, 2004 11.72 11.82 11.68 11.79 633,798 -0.15(-1.22%)
Feb 02, 2004 11.88 11.95 11.82 11.94 415,270 -0.09(-0.72%)
Jan 30, 2004 11.97 12.03 11.90 12.03 326,067 -0.23(-1.89%)
Jan 29, 2004 12.12 12.37 12.10 12.26 614,495 -0.36(-2.87%)
Jan 28, 2004 12.70 12.80 12.58 12.62 449,463 -0.15(-1.19%)
Jan 27, 2004 12.80 12.91 12.71 12.77 237,415 +0.04(+0.34%)
Jan 26, 2004 12.73 12.77 12.58 12.73 234,934 -0.01(-0.06%)
Jan 23, 2004 12.77 12.93 12.64 12.74 487,929 -0.07(-0.57%)
Jan 22, 2004 12.77 12.88 12.77 12.81 208,049 +0.01(+0.06%)
Jan 21, 2004 12.56 12.85 12.56 12.80 1,126,277 +0.25(+2.02%)
Jan 20, 2004 12.48 12.67 12.40 12.55 221,698 +0.26(+2.13%)
Jan 16, 2004 12.19 12.42 12.19 12.29 100,370 +0.06(+0.47%)
Jan 15, 2004 12.15 12.29 12.12 12.23 90,857 -0.14(-1.11%)
Jan 14, 2004 12.29 12.37 12.26 12.37 94,580 +0.11(+0.89%)
Jan 13, 2004 12.47 12.47 12.15 12.26 140,353 -0.21(-1.69%)
Jan 12, 2004 12.51 12.51 12.38 12.47 129,599 +0.09(+0.70%)
Jan 09, 2004 12.37 12.45 12.29 12.38 59,422 -0.33(-2.62%)
Jan 08, 2004 12.62 12.81 12.48 12.71 94,028 +0.23(+1.86%)
Jan 07, 2004 12.45 12.56 12.37 12.48 159,655 -0.10(-0.81%)
Jan 06, 2004 12.69 12.69 12.51 12.58 107,264 -0.22(-1.76%)
Jan 05, 2004 12.87 12.87 12.70 12.81 94,856 +0.30(+2.38%)
Jan 02, 2004 12.33 12.58 12.33 12.51 151,521 +0.23(+1.89%)
Dec 31, 2003 12.22 12.40 12.19 12.28 72,934 +0.06(+0.47%)
Dec 30, 2003 12.23 12.33 12.20 12.22 60,939 +0.05(+0.42%)
Dec 29, 2003 12.00 12.24 12.00 12.17 84,791 +0.41(+3.45%)
Dec 26, 2003 11.73 11.82 11.73 11.76 40,120 +0.04(+0.37%)
Dec 24, 2003 11.75 11.81 11.61 11.72 21,783 +0.04(+0.37%)
Dec 23, 2003 11.63 11.71 11.61 11.68 62,318 +0.00(+0.00%)
Dec 22, 2003 11.57 11.67 11.43 11.68 63,283 +0.18(+1.58%)
Dec 19, 2003 11.55 11.62 11.34 11.50 74,864 -0.23(-1.98%)
Dec 18, 2003 11.41 11.61 11.39 11.73 168,203 +0.49(+4.32%)
Dec 17, 2003 11.39 11.43 11.24 11.24 197,432 -0.41(-3.49%)
Dec 16, 2003 11.51 11.74 11.50 11.65 72,520 -0.06(-0.50%)
Dec 15, 2003 11.79 11.86 11.70 11.71 95,683 +0.39(+3.46%)
Dec 12, 2003 11.39 11.51 11.25 11.31 117,604 -0.08(-0.70%)
Dec 11, 2003 11.02 11.39 11.02 11.39 144,076 +0.37(+3.36%)
Dec 10, 2003 11.10 11.18 10.98 11.02 135,390 -0.72(-6.12%)
Dec 09, 2003 11.68 11.79 11.66 11.74 68,522 +0.05(+0.43%)
Dec 08, 2003 11.61 11.74 11.58 11.69 798,555 -0.29(-2.42%)
Dec 05, 2003 12.16 12.16 12.03 11.98 92,512 -0.22(-1.84%)
Dec 04, 2003 12.19 12.27 12.18 12.21 44,119 +0.10(+0.84%)
Dec 03, 2003 12.08 12.27 12.08 12.11 105,885 -0.05(-0.42%)
Dec 02, 2003 12.19 12.29 12.12 12.16 82,447 +0.04(+0.36%)
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.