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

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.74 -0.16 (-1.24%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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 30, 2014 8.110 8.170 8.110 8.170 412,331 +0.03(+0.37%)
May 29, 2014 8.100 8.150 8.090 8.140 850,192 +0.09(+1.12%)
May 28, 2014 8.050 8.060 7.990 8.050 1,502,312 +0.00(+0.00%)
May 27, 2014 8.030 8.090 8.030 8.050 2,006,692 +0.15(+1.90%)
May 23, 2014 7.820 7.900 7.900 7.900 1,621,800 +0.12(+1.54%)
May 22, 2014 7.850 7.850 7.753 7.780 1,713,150 +0.13(+1.70%)
May 21, 2014 7.660 7.700 7.650 7.650 1,594,478 +0.04(+0.53%)
May 20, 2014 7.690 7.690 7.590 7.610 2,113,455 -0.23(-2.93%)
May 19, 2014 7.780 7.850 7.750 7.840 617,982 -0.01(-0.13%)
May 16, 2014 7.880 7.880 7.790 7.850 1,010,266 -0.10(-1.26%)
May 15, 2014 8.030 8.040 7.910 7.950 1,433,530 -0.24(-2.93%)
May 14, 2014 8.240 8.290 8.170 8.190 1,186,177 -0.14(-1.68%)
May 13, 2014 8.300 8.350 8.270 8.330 660,507 +0.13(+1.59%)
May 12, 2014 8.120 8.200 8.100 8.200 1,144,585 +0.08(+0.99%)
May 09, 2014 8.090 8.130 8.080 8.120 841,287 +0.04(+0.50%)
May 08, 2014 8.060 8.130 8.040 8.080 541,386 +0.03(+0.37%)
May 07, 2014 8.000 8.050 7.910 8.050 2,195,974 -0.14(-1.71%)
May 06, 2014 8.170 8.240 8.170 8.190 785,627 -0.02(-0.24%)
May 05, 2014 8.240 8.280 8.190 8.210 549,699 -0.03(-0.36%)
May 02, 2014 8.210 8.270 8.210 8.240 638,163 +0.05(+0.61%)
May 01, 2014 8.120 8.190 8.100 8.190 1,992,385 +0.24(+3.02%)
Apr 30, 2014 7.930 7.980 7.900 7.950 1,626,832 +0.00(+0.00%)
Apr 29, 2014 7.930 8.000 7.910 7.950 1,807,589 +0.01(+0.13%)
Apr 28, 2014 7.890 7.940 7.850 7.940 882,205 +0.09(+1.15%)
Apr 25, 2014 7.890 7.890 7.805 7.850 4,880,835 -0.10(-1.26%)
Apr 24, 2014 7.940 7.950 7.880 7.950 1,838,592 -0.07(-0.87%)
Apr 23, 2014 8.040 8.060 7.970 8.020 2,722,885 +0.06(+0.75%)
Apr 22, 2014 7.980 8.010 7.890 7.960 1,864,320 -0.12(-1.49%)
Apr 21, 2014 8.050 8.100 8.020 8.080 788,094 -0.08(-0.98%)
Apr 17, 2014 8.110 8.160 8.160 8.160 1,787,500 -0.04(-0.49%)
Apr 16, 2014 8.240 8.270 8.190 8.200 3,108,745 +0.07(+0.86%)
Apr 15, 2014 8.060 8.130 8.030 8.130 2,239,291 -0.02(-0.25%)
Apr 14, 2014 8.120 8.190 8.110 8.150 1,153,958 +0.14(+1.75%)
Apr 11, 2014 8.050 8.110 7.970 8.010 1,687,596 +0.00(+0.00%)
Apr 10, 2014 8.150 8.150 8.010 8.010 3,845,681 -0.23(-2.79%)
Apr 09, 2014 8.160 8.260 8.120 8.240 1,401,758 +0.01(+0.12%)
Apr 08, 2014 8.280 8.295 8.200 8.230 2,028,939 -0.32(-3.74%)
Apr 07, 2014 8.600 8.600 8.500 8.550 1,422,053 -0.15(-1.72%)
Apr 04, 2014 8.780 8.820 8.680 8.700 637,669 -0.06(-0.68%)
Apr 03, 2014 8.800 8.800 8.720 8.760 688,561 -0.07(-0.79%)
Apr 02, 2014 8.780 8.830 8.740 8.830 1,185,034 +0.17(+1.96%)
Apr 01, 2014 8.660 8.690 8.620 8.660 1,218,567 +0.01(+0.12%)
Mar 31, 2014 8.600 8.660 8.580 8.650 1,611,572 +0.18(+2.13%)
Mar 28, 2014 8.440 8.550 8.440 8.470 1,161,145 +0.31(+3.80%)
Mar 27, 2014 8.150 8.190 8.110 8.160 1,880,082 -0.12(-1.45%)
Mar 26, 2014 8.350 8.370 8.270 8.280 1,042,939 -0.03(-0.36%)
Mar 25, 2014 8.380 8.420 8.270 8.310 1,255,915 +0.04(+0.48%)
Mar 24, 2014 8.290 8.320 8.220 8.270 1,110,877 -0.13(-1.55%)
Mar 21, 2014 8.450 8.480 8.360 8.400 1,076,585 +0.00(+0.00%)
Mar 20, 2014 8.360 8.400 8.290 8.400 2,058,683 -0.20(-2.33%)
Mar 19, 2014 8.640 8.650 8.550 8.600 1,455,437 -0.03(-0.35%)
Mar 18, 2014 8.550 8.660 8.530 8.630 1,603,796 -0.05(-0.58%)
Mar 17, 2014 8.610 8.680 8.610 8.680 683,992 +0.11(+1.28%)
Mar 14, 2014 8.560 8.630 8.530 8.570 868,975 -0.03(-0.35%)
Mar 13, 2014 8.751 8.780 8.585 8.600 2,922,113 -0.20(-2.27%)
Mar 12, 2014 8.810 8.830 8.780 8.800 711,744 -0.10(-1.12%)
Mar 11, 2014 8.990 9.010 8.880 8.900 765,073 -0.11(-1.22%)
Mar 10, 2014 9.010 9.040 8.935 9.010 959,693 -0.11(-1.21%)
Mar 07, 2014 9.170 9.170 9.080 9.120 931,331 -0.04(-0.44%)
Mar 06, 2014 9.160 9.180 9.120 9.160 859,214 +0.21(+2.35%)
Mar 05, 2014 8.970 8.990 8.910 8.950 903,141 -0.02(-0.22%)
Mar 04, 2014 8.970 9.010 8.940 8.970 1,126,774 +0.13(+1.47%)
Mar 03, 2014 8.860 8.930 8.750 8.840 1,768,126 -0.21(-2.32%)
Feb 28, 2014 9.000 9.090 9.000 9.050 1,651,738 -0.07(-0.77%)
Feb 27, 2014 9.070 9.140 9.040 9.120 1,147,327 -0.12(-1.30%)
Feb 26, 2014 9.300 9.330 9.210 9.240 1,149,027 -0.11(-1.18%)
Feb 25, 2014 9.340 9.370 9.280 9.350 1,630,937 -0.07(-0.74%)
Feb 24, 2014 9.380 9.480 9.380 9.420 925,123 -0.01(-0.11%)
Feb 21, 2014 9.440 9.510 9.430 9.430 628,366 -0.02(-0.21%)
Feb 20, 2014 9.440 9.505 9.390 9.450 1,095,700 -0.01(-0.11%)
Feb 19, 2014 9.540 9.570 9.445 9.460 742,863 -0.13(-1.36%)
Feb 18, 2014 9.510 9.630 9.460 9.590 1,430,987 +0.36(+3.90%)
Feb 14, 2014 9.180 9.230 9.230 9.230 1,004,900 -0.08(-0.86%)
Feb 13, 2014 9.190 9.340 9.160 9.310 1,269,744 -0.10(-1.06%)
Feb 12, 2014 9.370 9.435 9.360 9.410 973,690 -0.07(-0.74%)
Feb 11, 2014 9.400 9.515 9.350 9.480 1,481,074 +0.15(+1.61%)
Feb 10, 2014 9.330 9.350 9.270 9.330 3,433,097 -0.12(-1.27%)
Feb 07, 2014 9.400 9.470 9.360 9.450 764,853 +0.16(+1.72%)
Feb 06, 2014 9.170 9.320 9.150 9.290 1,574,187 -0.06(-0.64%)
Feb 05, 2014 9.250 9.380 9.190 9.350 2,506,201 +0.27(+2.97%)
Feb 04, 2014 8.970 9.100 8.910 9.080 1,495,212 +0.12(+1.34%)
Feb 03, 2014 9.140 9.160 8.940 8.960 2,138,245 -0.36(-3.86%)
Jan 31, 2014 9.220 9.380 9.210 9.320 1,250,430 -0.13(-1.38%)
Jan 30, 2014 9.470 9.490 9.380 9.450 2,673,838 -0.26(-2.68%)
Jan 29, 2014 9.750 9.793 9.650 9.710 2,746,587 -0.03(-0.31%)
Jan 28, 2014 9.680 9.780 9.680 9.740 1,291,324 +0.06(+0.62%)
Jan 27, 2014 9.710 9.780 9.560 9.680 1,236,553 -0.13(-1.33%)
Jan 24, 2014 9.900 9.910 9.790 9.810 1,358,146 -0.25(-2.49%)
Jan 23, 2014 10.12 10.16 10.01 10.06 1,145,182 -0.23(-2.24%)
Jan 22, 2014 10.30 10.32 10.26 10.29 590,761 +0.13(+1.28%)
Jan 21, 2014 10.24 10.24 10.08 10.16 1,208,871 -0.18(-1.74%)
Jan 17, 2014 10.34 10.34 10.34 10.34 901,000 +0.07(+0.68%)
Jan 16, 2014 10.32 10.32 10.22 10.27 667,710 -0.11(-1.06%)
Jan 15, 2014 10.27 10.44 10.27 10.38 937,089 +0.11(+1.07%)
Jan 14, 2014 10.23 10.30 10.20 10.27 1,397,468 +0.01(+0.10%)
Jan 13, 2014 10.31 10.33 10.22 10.26 2,412,292 -0.09(-0.87%)
Jan 10, 2014 10.35 10.39 10.27 10.35 670,783 +0.11(+1.07%)
Jan 09, 2014 10.29 10.30 10.19 10.24 665,955 -0.11(-1.06%)
Jan 08, 2014 10.35 10.39 10.32 10.35 838,284 -0.01(-0.10%)
Jan 07, 2014 10.38 10.40 10.31 10.36 847,607 -0.02(-0.19%)
Jan 06, 2014 10.39 10.45 10.35 10.38 958,439 +0.09(+0.87%)
Jan 03, 2014 10.33 10.35 10.27 10.29 790,255 +0.00(+0.00%)
Jan 02, 2014 10.38 10.43 10.27 10.29 1,001,124 -0.20(-1.91%)
Dec 31, 2013 10.43 10.49 10.49 10.49 1,239,600 +0.05(+0.48%)
Dec 30, 2013 10.41 10.46 10.40 10.44 1,099,066 +0.04(+0.38%)
Dec 27, 2013 10.42 10.59 10.33 10.40 1,236,577 +0.05(+0.48%)
Dec 26, 2013 10.29 10.38 10.23 10.35 1,078,623 +0.15(+1.47%)
Dec 24, 2013 10.19 10.20 10.16 10.20 932,196 -0.11(-1.07%)
Dec 23, 2013 10.38 10.40 10.27 10.31 1,468,436 +0.02(+0.19%)
Dec 20, 2013 10.21 10.32 10.17 10.29 1,416,866 +0.09(+0.88%)
Dec 19, 2013 10.21 10.22 10.12 10.20 960,091 -0.01(-0.10%)
Dec 18, 2013 10.06 10.23 10.04 10.21 1,012,771 +0.39(+3.97%)
Dec 17, 2013 9.800 9.860 9.780 9.820 471,066 +0.00(+0.00%)
Dec 16, 2013 9.790 9.880 9.770 9.820 1,762,221 +0.02(+0.20%)
Dec 13, 2013 9.800 9.850 9.760 9.800 814,890 -0.03(-0.31%)
Dec 12, 2013 9.700 9.870 9.690 9.830 1,185,483 +0.15(+1.55%)
Dec 11, 2013 9.810 9.810 9.670 9.680 871,907 -0.15(-1.53%)
Dec 10, 2013 9.780 9.840 9.750 9.830 1,514,695 -0.03(-0.30%)
Dec 09, 2013 9.890 9.890 9.790 9.860 838,851 -0.05(-0.50%)
Dec 06, 2013 9.880 9.930 9.870 9.910 526,758 +0.14(+1.43%)
Dec 05, 2013 9.800 9.810 9.740 9.770 479,118 -0.03(-0.31%)
Dec 04, 2013 9.770 9.870 9.735 9.800 843,191 -0.06(-0.61%)
Dec 03, 2013 9.850 9.930 9.810 9.860 1,800,605 -0.08(-0.80%)
Dec 02, 2013 10.03 10.03 9.940 9.940 1,352,430 -0.07(-0.70%)
Nov 29, 2013 10.04 10.05 9.990 10.01 755,984 -0.20(-1.96%)
Nov 27, 2013 10.20 10.27 10.17 10.21 1,316,887 +0.00(+0.00%)
Nov 26, 2013 10.21 10.23 10.18 10.21 898,560 +0.03(+0.29%)
Nov 25, 2013 10.24 10.25 10.16 10.18 1,737,858 -0.18(-1.74%)
Nov 22, 2013 10.28 10.40 10.25 10.36 1,028,102 +0.13(+1.27%)
Nov 21, 2013 10.21 10.27 10.19 10.23 662,288 +0.08(+0.79%)
Nov 20, 2013 10.25 10.25 10.13 10.15 970,947 -0.11(-1.07%)
Nov 19, 2013 10.26 10.31 10.21 10.26 1,774,672 -0.14(-1.35%)
Nov 18, 2013 10.40 10.50 10.34 10.40 2,233,393 +0.11(+1.07%)
Nov 15, 2013 10.21 10.31 10.17 10.29 12,411,213 +0.23(+2.29%)
Nov 14, 2013 10.07 10.11 10.02 10.06 4,351,195 +0.16(+1.62%)
Nov 12, 2013 9.880 10.04 9.850 9.900 1,294,541 +0.18(+1.85%)
Nov 11, 2013 9.700 9.750 9.690 9.720 564,268 +0.08(+0.83%)
Nov 08, 2013 9.520 9.680 9.510 9.640 1,811,692 +0.18(+1.90%)
Nov 07, 2013 9.620 9.630 9.450 9.460 1,231,456 -0.21(-2.17%)
Nov 06, 2013 9.620 9.715 9.610 9.670 743,973 +0.13(+1.36%)
Nov 05, 2013 9.580 9.610 9.530 9.540 988,233 -0.11(-1.14%)
Nov 04, 2013 9.670 9.680 9.580 9.650 845,337 +0.01(+0.10%)
Nov 01, 2013 9.630 9.680 9.540 9.640 1,007,891 -0.06(-0.62%)
Oct 31, 2013 9.780 9.780 9.620 9.700 1,757,538 -0.09(-0.92%)
Oct 30, 2013 9.820 9.880 9.770 9.790 1,193,818 +0.04(+0.41%)
Oct 29, 2013 9.740 9.800 9.710 9.750 1,300,586 +0.06(+0.62%)
Oct 28, 2013 9.700 9.720 9.640 9.690 1,142,219 +0.02(+0.21%)
Oct 25, 2013 9.700 9.720 9.640 9.670 1,214,218 -0.19(-1.93%)
Oct 24, 2013 9.880 9.890 9.800 9.860 472,512 +0.06(+0.61%)
Oct 23, 2013 9.800 9.820 9.710 9.800 904,350 -0.20(-2.00%)
Oct 22, 2013 10.02 10.02 9.940 10.00 1,449,998 -0.01(-0.10%)
Oct 21, 2013 10.04 10.06 9.970 10.01 4,162,944 -0.15(-1.48%)
Oct 18, 2013 10.12 10.20 10.09 10.16 2,986,089 +0.08(+0.79%)
Oct 17, 2013 9.970 10.12 9.950 10.08 2,709,542 +0.21(+2.13%)
Oct 16, 2013 9.780 9.910 9.780 9.870 1,476,603 +0.00(+0.00%)
Oct 15, 2013 9.940 9.940 9.850 9.870 992,795 -0.15(-1.50%)
Oct 14, 2013 9.900 10.08 9.880 10.02 1,248,582 +0.01(+0.10%)
Oct 11, 2013 9.880 10.01 9.850 10.01 531,291 +0.13(+1.32%)
Oct 10, 2013 9.860 9.940 9.810 9.880 759,609 -0.04(-0.40%)
Oct 09, 2013 9.790 9.920 9.725 9.920 800,920 +0.30(+3.12%)
Oct 08, 2013 9.630 9.680 9.600 9.620 554,568 +0.04(+0.42%)
Oct 07, 2013 9.520 9.635 9.470 9.580 911,935 -0.26(-2.64%)
Oct 04, 2013 9.890 9.940 9.790 9.840 799,230 +0.28(+2.93%)
Oct 03, 2013 9.640 9.640 9.500 9.560 1,208,364 -0.11(-1.14%)
Oct 02, 2013 9.650 9.700 9.570 9.670 619,103 -0.04(-0.41%)
Oct 01, 2013 9.680 9.770 9.660 9.710 428,465 -0.20(-2.02%)
Sep 27, 2013 9.910 9.960 9.890 9.910 441,161 -0.16(-1.59%)
Sep 26, 2013 10.01 10.07 9.980 10.07 457,090 +0.10(+1.00%)
Sep 25, 2013 9.960 10.14 9.950 9.970 906,435 -0.17(-1.68%)
Sep 24, 2013 10.15 10.20 10.09 10.14 826,342 +0.16(+1.60%)
Sep 23, 2013 9.970 10.02 9.910 9.980 747,426 +0.02(+0.20%)
Sep 20, 2013 10.01 10.06 9.900 9.960 792,714 -0.03(-0.30%)
Sep 19, 2013 10.07 10.08 9.980 9.990 2,028,845 -0.03(-0.30%)
Sep 18, 2013 9.780 10.07 9.770 10.02 1,623,218 +0.37(+3.83%)
Sep 17, 2013 9.660 9.660 9.590 9.650 1,059,504 -0.01(-0.10%)
Sep 16, 2013 9.680 9.700 9.615 9.660 2,166,637 +0.15(+1.58%)
Sep 13, 2013 9.600 9.630 9.490 9.510 1,374,205 -0.02(-0.21%)
Sep 12, 2013 9.610 9.610 9.500 9.530 579,194 -0.07(-0.73%)
Sep 11, 2013 9.510 9.660 9.500 9.600 1,634,087 -0.06(-0.62%)
Sep 10, 2013 9.600 10.00 9.540 9.660 7,451,955 +0.05(+0.52%)
Sep 09, 2013 9.450 9.620 9.440 9.610 8,169,021 +0.35(+3.78%)
Sep 06, 2013 9.280 9.320 9.170 9.260 659,266 -0.05(-0.54%)
Sep 05, 2013 9.260 9.338 9.250 9.310 628,914 +0.00(+0.00%)
Sep 04, 2013 9.180 9.360 9.160 9.310 1,202,445 +0.18(+1.97%)
Sep 03, 2013 9.100 9.150 9.050 9.130 1,160,377 +0.28(+3.16%)
Aug 30, 2013 8.880 8.890 8.820 8.850 431,717 -0.17(-1.88%)
Aug 29, 2013 9.000 9.080 8.980 9.020 570,578 +0.00(+0.00%)
Aug 28, 2013 8.980 9.090 8.950 9.020 416,335 +0.04(+0.45%)
Aug 27, 2013 9.010 9.044 8.945 8.980 1,357,090 -0.14(-1.54%)
Aug 26, 2013 9.120 9.160 9.090 9.120 742,788 -0.13(-1.41%)
Aug 23, 2013 9.200 9.260 9.170 9.250 816,011 +0.11(+1.20%)
Aug 22, 2013 9.100 9.190 9.100 9.140 410,371 +0.12(+1.33%)
Aug 21, 2013 9.070 9.110 8.950 9.020 847,757 -0.16(-1.74%)
Aug 20, 2013 9.120 9.215 9.110 9.180 858,228 +0.04(+0.44%)
Aug 19, 2013 9.230 9.230 9.130 9.140 495,224 -0.09(-0.98%)
Aug 16, 2013 9.220 9.285 9.210 9.230 604,401 +0.02(+0.22%)
Aug 15, 2013 9.210 9.270 9.180 9.210 654,565 -0.05(-0.54%)
Aug 14, 2013 9.280 9.300 9.220 9.260 374,091 -0.09(-0.96%)
Aug 13, 2013 9.330 9.380 9.240 9.350 532,598 +0.06(+0.65%)
Aug 12, 2013 9.240 9.320 9.240 9.290 1,385,419 -0.07(-0.75%)
Aug 09, 2013 9.380 9.440 9.350 9.360 420,258 +0.03(+0.32%)
Aug 08, 2013 9.360 9.375 9.250 9.330 1,087,750 -0.02(-0.21%)
Aug 07, 2013 9.430 9.435 9.320 9.350 1,062,195 -0.11(-1.16%)
Aug 06, 2013 9.520 9.560 9.430 9.460 1,054,308 -0.15(-1.56%)
Aug 05, 2013 9.570 9.610 9.532 9.610 398,521 +0.04(+0.42%)
Aug 02, 2013 9.570 9.635 9.520 9.570 1,096,314 -0.01(-0.10%)
Aug 01, 2013 9.565 9.610 9.530 9.580 2,023,383 +0.38(+4.13%)
Jul 31, 2013 9.120 9.230 9.100 9.200 751,999 +0.10(+1.10%)
Jul 30, 2013 9.120 9.160 9.050 9.100 809,914 -0.28(-2.99%)
Jul 29, 2013 9.490 9.510 9.230 9.380 943,032 +0.16(+1.74%)
Jul 26, 2013 9.320 9.362 9.190 9.220 2,207,257 -0.39(-4.06%)
Jul 25, 2013 9.550 9.635 9.470 9.610 1,260,867 -0.13(-1.33%)
Jul 24, 2013 9.850 9.850 9.670 9.740 702,185 -0.11(-1.12%)
Jul 23, 2013 9.890 9.910 9.800 9.850 830,549 -0.02(-0.20%)
Jul 22, 2013 9.830 9.900 9.850 9.870 1,712,344 -0.08(-0.80%)
Jul 19, 2013 9.870 9.970 9.830 9.950 1,314,736 +0.03(+0.30%)
Jul 18, 2013 9.850 9.930 9.840 9.920 592,832 +0.23(+2.37%)
Jul 17, 2013 9.740 9.780 9.640 9.690 552,336 +0.03(+0.31%)
Jul 16, 2013 9.690 9.700 9.610 9.660 444,036 -0.09(-0.92%)
Jul 15, 2013 9.690 9.750 9.670 9.750 363,331 +0.10(+1.04%)
Jul 12, 2013 9.600 9.650 9.530 9.650 781,021 +0.08(+0.84%)
Jul 11, 2013 9.550 9.570 9.470 9.570 901,181 +0.17(+1.81%)
Jul 10, 2013 9.420 9.450 9.300 9.400 1,304,935 -0.08(-0.84%)
Jul 09, 2013 9.510 9.520 9.460 9.480 966,109 +0.06(+0.64%)
Jul 08, 2013 9.390 9.470 9.390 9.420 1,323,234 -0.10(-1.05%)
Jul 05, 2013 9.550 9.550 9.400 9.520 658,816 +0.12(+1.28%)
Jul 03, 2013 9.320 9.430 9.270 9.400 304,819 -0.02(-0.21%)
Jul 02, 2013 9.460 9.500 9.380 9.420 1,239,111 +0.02(+0.21%)
Jul 01, 2013 9.410 9.490 9.370 9.400 627,699 +0.18(+1.95%)
Jun 28, 2013 9.210 9.290 9.190 9.220 1,063,954 +0.31(+3.48%)
Jun 26, 2013 8.910 8.920 8.790 8.910 1,871,020 +0.07(+0.79%)
Jun 25, 2013 8.800 8.880 8.741 8.840 1,873,276 +0.08(+0.91%)
Jun 24, 2013 8.730 8.820 8.600 8.760 2,116,751 -0.11(-1.24%)
Jun 21, 2013 8.900 8.910 8.720 8.870 1,415,383 +0.27(+3.14%)
Jun 20, 2013 8.710 8.750 8.530 8.600 2,069,917 -0.11(-1.26%)
Jun 19, 2013 8.970 8.980 8.700 8.710 1,393,049 +0.13(+1.52%)
Jun 18, 2013 8.610 8.650 8.575 8.580 746,506 +0.00(+0.00%)
Jun 17, 2013 8.600 8.700 8.530 8.580 799,736 +0.10(+1.18%)
Jun 14, 2013 8.490 8.530 8.410 8.480 1,480,175 -0.26(-2.97%)
Jun 13, 2013 8.620 8.750 8.550 8.740 881,780 +0.23(+2.70%)
Jun 12, 2013 8.670 8.670 8.440 8.510 1,731,941 -0.12(-1.39%)
Jun 11, 2013 8.560 8.735 8.530 8.630 3,357,882 +0.04(+0.47%)
Jun 10, 2013 8.710 8.750 8.550 8.590 2,672,072 +0.03(+0.35%)
Jun 07, 2013 8.370 8.610 8.370 8.560 1,718,310 +0.28(+3.38%)
Jun 06, 2013 8.180 8.280 8.090 8.280 1,893,581 +0.16(+1.97%)
Jun 05, 2013 8.190 8.190 8.080 8.120 1,501,682 -0.29(-3.45%)
Jun 04, 2013 8.450 8.560 8.300 8.410 2,928,461 +0.56(+7.13%)
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.