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 )

12.87 +0.16 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2016 6.430 6.440 6.350 6.400 1,663,563 +0.06(+0.95%)
May 27, 2016 6.320 6.340 6.340 6.340 618,500 +0.04(+0.63%)
May 26, 2016 6.270 6.310 6.250 6.300 2,902,880 +0.01(+0.16%)
May 25, 2016 6.310 6.320 6.270 6.290 2,060,421 +0.00(+0.00%)
May 24, 2016 6.240 6.300 6.210 6.290 1,654,362 +0.08(+1.29%)
May 23, 2016 6.240 6.260 6.195 6.210 910,050 +0.06(+0.98%)
May 20, 2016 6.200 6.220 6.120 6.150 815,238 -0.05(-0.81%)
May 19, 2016 6.210 6.220 6.130 6.200 1,122,502 -0.05(-0.80%)
May 18, 2016 6.230 6.290 6.210 6.250 1,482,455 +0.20(+3.31%)
May 17, 2016 6.060 6.100 6.020 6.050 1,047,779 +0.03(+0.50%)
May 16, 2016 6.010 6.060 6.004 6.020 828,701 +0.13(+2.21%)
May 13, 2016 6.040 6.080 5.860 5.890 888,353 -0.19(-3.13%)
May 12, 2016 6.150 6.150 6.040 6.080 930,653 +0.04(+0.66%)
May 11, 2016 6.120 6.130 6.020 6.040 1,070,032 -0.15(-2.42%)
May 10, 2016 6.110 6.210 6.100 6.190 1,195,542 +0.18(+3.00%)
May 09, 2016 6.060 6.090 6.000 6.010 1,303,439 -0.03(-0.50%)
May 06, 2016 5.980 6.070 5.960 6.040 2,501,732 +0.07(+1.17%)
May 05, 2016 5.980 6.010 5.940 5.970 1,292,455 +0.02(+0.34%)
May 04, 2016 5.930 6.000 5.920 5.950 1,241,313 -0.05(-0.83%)
May 03, 2016 6.020 6.020 5.940 6.000 1,125,075 -0.09(-1.48%)
May 02, 2016 6.180 6.180 6.055 6.090 1,829,446 +0.00(+0.00%)
Apr 29, 2016 6.120 6.190 6.040 6.090 4,098,219 -0.08(-1.30%)
Apr 28, 2016 6.330 6.380 6.160 6.170 3,876,815 -0.43(-6.52%)
Apr 27, 2016 6.570 6.620 6.550 6.600 1,372,165 -0.05(-0.75%)
Apr 26, 2016 6.610 6.660 6.580 6.650 1,905,397 -0.09(-1.34%)
Apr 25, 2016 6.780 6.790 6.700 6.740 1,092,052 -0.12(-1.75%)
Apr 22, 2016 6.850 6.875 6.800 6.860 1,328,689 +0.33(+5.05%)
Apr 21, 2016 6.590 6.630 6.530 6.530 1,068,475 -0.17(-2.54%)
Apr 20, 2016 6.600 6.710 6.590 6.700 1,841,684 +0.10(+1.52%)
Apr 19, 2016 6.600 6.630 6.570 6.600 1,481,386 +0.23(+3.61%)
Apr 18, 2016 6.280 6.395 6.270 6.370 1,617,238 +0.07(+1.11%)
Apr 15, 2016 6.340 6.360 6.280 6.300 1,118,190 -0.10(-1.56%)
Apr 14, 2016 6.370 6.450 6.360 6.400 1,660,342 +0.03(+0.47%)
Apr 13, 2016 6.330 6.380 6.310 6.370 2,463,459 +0.23(+3.75%)
Apr 12, 2016 6.060 6.180 6.020 6.140 2,676,532 +0.39(+6.78%)
Apr 11, 2016 5.830 5.830 5.750 5.750 1,623,374 -0.05(-0.86%)
Apr 08, 2016 5.840 5.900 5.800 5.800 1,475,329 +0.20(+3.57%)
Apr 07, 2016 5.640 5.665 5.570 5.600 1,200,799 -0.13(-2.27%)
Apr 06, 2016 5.660 5.730 5.630 5.730 2,106,377 +0.13(+2.32%)
Apr 05, 2016 5.650 5.660 5.590 5.600 3,180,635 -0.21(-3.61%)
Apr 04, 2016 5.880 5.890 5.775 5.810 6,454,497 -0.04(-0.68%)
Apr 01, 2016 5.850 5.890 5.810 5.850 1,572,197 -0.16(-2.66%)
Mar 31, 2016 6.000 6.050 5.980 6.010 2,127,590 +0.05(+0.84%)
Mar 30, 2016 5.960 6.040 5.960 5.960 2,797,559 -0.11(-1.81%)
Mar 29, 2016 6.030 6.100 5.980 6.070 3,212,305 -0.04(-0.65%)
Mar 28, 2016 6.100 6.120 6.040 6.110 3,166,408 +0.05(+0.83%)
Mar 24, 2016 6.080 6.060 6.060 6.060 2,307,800 -0.19(-3.04%)
Mar 23, 2016 6.320 6.330 6.240 6.250 2,402,113 -0.09(-1.42%)
Mar 22, 2016 6.370 6.410 6.310 6.340 2,454,886 -0.12(-1.86%)
Mar 21, 2016 6.420 6.460 6.340 6.460 3,066,858 +0.03(+0.47%)
Mar 18, 2016 6.380 6.445 6.360 6.430 1,107,685 +0.05(+0.78%)
Mar 17, 2016 6.320 6.400 6.280 6.380 2,539,873 +0.09(+1.43%)
Mar 16, 2016 6.280 6.320 6.220 6.290 2,250,736 -0.13(-2.02%)
Mar 15, 2016 6.430 6.440 6.360 6.420 3,946,712 -0.06(-0.93%)
Mar 14, 2016 6.460 6.490 6.435 6.480 2,335,796 +0.04(+0.62%)
Mar 11, 2016 6.380 6.470 6.380 6.440 1,405,742 +0.34(+5.57%)
Mar 10, 2016 6.190 6.220 6.030 6.100 1,587,809 -0.04(-0.65%)
Mar 09, 2016 6.150 6.160 6.090 6.140 1,584,098 +0.00(+0.00%)
Mar 08, 2016 6.220 6.240 6.115 6.140 3,029,538 -0.22(-3.46%)
Mar 07, 2016 6.280 6.360 6.260 6.360 2,219,054 +0.04(+0.63%)
Mar 04, 2016 6.330 6.390 6.270 6.320 2,756,662 +0.01(+0.16%)
Mar 03, 2016 6.250 6.320 6.220 6.310 3,358,695 +0.49(+8.42%)
Mar 02, 2016 5.750 5.820 5.730 5.820 6,216,589 +0.12(+2.11%)
Mar 01, 2016 5.630 5.710 5.595 5.700 3,826,075 +0.15(+2.70%)
Feb 29, 2016 5.580 5.595 5.540 5.550 3,308,371 -0.06(-1.07%)
Feb 26, 2016 5.650 5.680 5.590 5.610 5,412,879 +0.02(+0.36%)
Feb 25, 2016 5.550 5.600 5.520 5.590 9,639,593 +0.17(+3.14%)
Feb 24, 2016 5.410 5.440 5.340 5.420 13,576,362 +0.09(+1.69%)
Feb 23, 2016 5.400 5.410 5.310 5.330 9,996,471 -0.02(-0.37%)
Feb 22, 2016 5.370 5.380 5.290 5.350 9,017,449 -0.03(-0.56%)
Feb 19, 2016 5.420 5.427 5.360 5.380 4,247,414 -0.11(-2.00%)
Feb 18, 2016 5.480 5.575 5.460 5.490 16,614,217 +0.01(+0.18%)
Feb 17, 2016 5.540 5.550 5.450 5.480 19,559,164 +0.01(+0.18%)
Feb 16, 2016 5.540 5.570 5.460 5.470 12,951,459 +0.26(+4.99%)
Feb 12, 2016 5.120 5.210 5.210 5.210 4,879,200 +0.15(+2.96%)
Feb 11, 2016 5.060 5.120 5.010 5.060 3,239,942 -0.10(-1.94%)
Feb 10, 2016 5.210 5.290 5.150 5.160 5,553,296 -0.10(-1.90%)
Feb 09, 2016 5.300 5.350 5.210 5.260 8,838,741 -0.30(-5.40%)
Feb 08, 2016 5.660 5.660 5.510 5.560 6,508,396 -0.15(-2.63%)
Feb 05, 2016 5.820 5.840 5.700 5.710 1,982,765 -0.16(-2.73%)
Feb 04, 2016 5.910 5.940 5.820 5.870 1,880,169 -0.02(-0.34%)
Feb 03, 2016 5.950 5.950 5.740 5.890 3,325,254 -0.06(-1.01%)
Feb 02, 2016 6.020 6.040 5.910 5.950 2,325,922 -0.13(-2.14%)
Feb 01, 2016 6.040 6.110 5.970 6.080 3,750,004 -0.50(-7.60%)
Jan 29, 2016 6.590 6.590 6.500 6.580 3,736,020 -0.20(-2.95%)
Jan 28, 2016 6.900 6.905 6.760 6.780 3,403,453 -0.06(-0.88%)
Jan 27, 2016 6.930 7.020 6.840 6.840 4,912,815 +0.06(+0.88%)
Jan 26, 2016 6.670 6.790 6.661 6.780 1,730,372 +0.16(+2.42%)
Jan 25, 2016 6.660 6.690 6.620 6.620 2,387,744 -0.15(-2.22%)
Jan 22, 2016 6.720 6.840 6.710 6.770 4,185,512 +0.15(+2.27%)
Jan 21, 2016 6.550 6.680 6.515 6.620 2,170,140 -0.06(-0.90%)
Jan 20, 2016 6.670 6.740 6.530 6.680 2,268,511 -0.20(-2.91%)
Jan 19, 2016 6.960 6.970 6.830 6.880 2,151,004 -0.10(-1.43%)
Jan 15, 2016 6.980 6.980 6.980 6.980 2,099,100 -0.27(-3.72%)
Jan 14, 2016 7.140 7.290 7.060 7.250 2,156,023 +0.15(+2.11%)
Jan 13, 2016 7.250 7.303 7.060 7.100 5,852,732 -0.06(-0.84%)
Jan 12, 2016 7.220 7.220 7.070 7.160 2,219,964 -0.10(-1.38%)
Jan 11, 2016 7.200 7.270 7.145 7.260 1,562,309 +0.13(+1.82%)
Jan 08, 2016 7.310 7.320 7.130 7.130 1,285,006 -0.17(-2.33%)
Jan 07, 2016 7.320 7.400 7.300 7.300 1,195,107 -0.15(-2.01%)
Jan 06, 2016 7.460 7.500 7.420 7.450 974,868 -0.20(-2.61%)
Jan 05, 2016 7.650 7.687 7.600 7.650 1,089,149 +0.09(+1.19%)
Jan 04, 2016 7.500 7.590 7.470 7.560 1,756,840 -0.03(-0.40%)
Dec 31, 2015 7.600 7.590 7.590 7.590 740,700 -0.06(-0.78%)
Dec 30, 2015 7.630 7.680 7.610 7.650 868,005 -0.04(-0.52%)
Dec 29, 2015 7.720 7.740 7.640 7.690 1,592,335 +0.07(+0.92%)
Dec 28, 2015 7.580 7.620 7.550 7.620 1,338,384 -0.03(-0.39%)
Dec 24, 2015 7.600 7.650 7.650 7.650 1,119,800 +0.00(+0.00%)
Dec 23, 2015 7.570 7.660 7.550 7.650 1,532,202 +0.14(+1.86%)
Dec 22, 2015 7.480 7.530 7.430 7.510 1,136,962 +0.05(+0.67%)
Dec 21, 2015 7.480 7.480 7.410 7.460 1,099,216 +0.04(+0.54%)
Dec 18, 2015 7.420 7.460 7.400 7.420 1,289,068 -0.20(-2.62%)
Dec 17, 2015 7.660 7.690 7.603 7.620 1,244,507 -0.09(-1.17%)
Dec 16, 2015 7.610 7.730 7.587 7.710 2,142,518 +0.22(+2.94%)
Dec 15, 2015 7.510 7.540 7.440 7.490 2,247,379 -0.03(-0.40%)
Dec 14, 2015 7.530 7.560 7.420 7.520 1,600,330 +0.06(+0.80%)
Dec 11, 2015 7.520 7.520 7.450 7.460 1,126,545 -0.20(-2.61%)
Dec 10, 2015 7.610 7.730 7.600 7.660 1,191,310 +0.10(+1.32%)
Dec 09, 2015 7.600 7.690 7.530 7.560 1,316,511 +0.01(+0.13%)
Dec 08, 2015 7.580 7.580 7.510 7.550 1,359,461 -0.14(-1.82%)
Dec 07, 2015 7.710 7.720 7.640 7.690 1,328,209 -0.05(-0.65%)
Dec 04, 2015 7.640 7.750 7.615 7.740 1,162,249 +0.10(+1.31%)
Dec 03, 2015 7.770 7.780 7.620 7.640 996,323 -0.06(-0.78%)
Dec 02, 2015 7.820 7.840 7.690 7.700 1,095,722 -0.12(-1.53%)
Dec 01, 2015 7.730 7.820 7.730 7.820 900,941 +0.17(+2.22%)
Nov 30, 2015 7.700 7.710 7.645 7.650 1,217,949 -0.12(-1.54%)
Nov 27, 2015 7.830 7.830 7.770 7.770 460,193 -0.07(-0.89%)
Nov 25, 2015 7.870 7.840 7.840 7.840 795,600 -0.12(-1.51%)
Nov 24, 2015 7.970 8.000 7.946 7.960 981,152 -0.06(-0.75%)
Nov 23, 2015 8.030 8.040 7.990 8.020 828,495 +0.00(+0.00%)
Nov 20, 2015 8.070 8.070 8.000 8.020 874,896 -0.05(-0.62%)
Nov 19, 2015 8.050 8.100 8.035 8.070 891,298 +0.03(+0.37%)
Nov 18, 2015 8.010 8.070 7.980 8.040 1,875,963 -0.03(-0.37%)
Nov 17, 2015 8.140 8.140 8.030 8.070 1,007,709 -0.10(-1.22%)
Nov 16, 2015 8.070 8.190 8.060 8.170 1,180,748 +0.09(+1.11%)
Nov 13, 2015 8.140 8.150 8.010 8.080 888,173 -0.08(-0.98%)
Nov 12, 2015 8.170 8.200 8.150 8.160 866,173 -0.27(-3.20%)
Nov 11, 2015 8.490 8.490 8.420 8.430 5,693,185 +0.06(+0.72%)
Nov 10, 2015 8.330 8.400 8.313 8.370 948,787 +0.11(+1.33%)
Nov 09, 2015 8.250 8.310 8.180 8.260 1,258,267 +0.12(+1.47%)
Nov 06, 2015 8.090 8.160 8.055 8.140 942,046 +0.03(+0.37%)
Nov 05, 2015 8.090 8.140 8.050 8.110 742,979 +0.14(+1.76%)
Nov 04, 2015 7.970 8.025 7.950 7.970 811,552 +0.01(+0.13%)
Nov 03, 2015 7.930 7.995 7.920 7.960 1,261,001 +0.01(+0.13%)
Nov 02, 2015 7.880 7.975 7.870 7.950 911,331 -0.03(-0.38%)
Oct 30, 2015 8.020 8.035 7.940 7.980 808,361 -0.05(-0.62%)
Oct 29, 2015 8.050 8.060 8.020 8.030 825,660 -0.16(-1.95%)
Oct 28, 2015 8.100 8.200 8.100 8.190 1,487,584 +0.12(+1.49%)
Oct 27, 2015 8.030 8.070 8.010 8.070 633,784 -0.06(-0.74%)
Oct 26, 2015 8.140 8.180 8.080 8.130 791,973 +0.00(+0.00%)
Oct 23, 2015 8.050 8.140 8.050 8.130 1,048,633 +0.12(+1.50%)
Oct 22, 2015 7.950 8.050 7.940 8.010 1,234,355 +0.11(+1.39%)
Oct 21, 2015 8.000 8.030 7.890 7.900 1,472,097 +0.00(+0.00%)
Oct 20, 2015 7.890 7.940 7.880 7.900 1,719,874 +0.09(+1.15%)
Oct 19, 2015 7.770 7.830 7.750 7.810 1,286,235 -0.09(-1.14%)
Oct 16, 2015 7.800 7.920 7.795 7.900 1,391,350 +0.07(+0.89%)
Oct 15, 2015 7.760 7.860 7.730 7.830 879,809 +0.16(+2.09%)
Oct 14, 2015 7.750 7.777 7.650 7.670 834,809 -0.23(-2.91%)
Oct 13, 2015 7.900 7.970 7.870 7.900 706,304 -0.17(-2.11%)
Oct 12, 2015 8.070 8.100 8.040 8.070 619,030 +0.02(+0.25%)
Oct 09, 2015 8.060 8.090 8.030 8.050 779,766 -0.08(-0.98%)
Oct 08, 2015 8.040 8.150 8.010 8.130 750,130 +0.11(+1.37%)
Oct 07, 2015 8.020 8.090 7.950 8.020 2,181,972 +0.06(+0.75%)
Oct 06, 2015 7.980 8.020 7.920 7.960 1,061,189 -0.06(-0.75%)
Oct 05, 2015 7.960 8.050 7.940 8.020 1,032,309 +0.16(+2.04%)
Oct 02, 2015 7.730 7.860 7.625 7.860 1,692,659 +0.08(+1.03%)
Oct 01, 2015 7.760 7.800 7.700 7.780 825,936 +0.15(+1.97%)
Sep 30, 2015 7.550 7.630 7.515 7.630 891,599 +0.11(+1.46%)
Sep 29, 2015 7.470 7.520 7.435 7.520 910,416 -0.03(-0.40%)
Sep 28, 2015 7.720 7.730 7.540 7.550 890,793 -0.14(-1.82%)
Sep 25, 2015 7.830 7.840 7.665 7.690 769,590 +0.14(+1.85%)
Sep 24, 2015 7.550 7.570 7.410 7.550 1,400,804 -0.05(-0.66%)
Sep 23, 2015 7.650 7.660 7.575 7.600 618,953 -0.06(-0.78%)
Sep 22, 2015 7.620 7.670 7.580 7.660 607,223 -0.09(-1.16%)
Sep 21, 2015 7.700 7.800 7.700 7.750 778,737 +0.04(+0.52%)
Sep 18, 2015 7.780 7.790 7.690 7.710 1,261,190 -0.33(-4.10%)
Sep 17, 2015 8.030 8.170 8.010 8.040 941,875 -0.03(-0.37%)
Sep 16, 2015 8.010 8.100 8.000 8.070 1,233,596 +0.11(+1.38%)
Sep 15, 2015 7.870 7.970 7.830 7.960 1,318,286 +0.10(+1.27%)
Sep 14, 2015 7.870 7.880 7.800 7.860 1,430,705 -0.05(-0.63%)
Sep 11, 2015 7.860 7.920 7.840 7.910 1,141,714 +0.05(+0.64%)
Sep 10, 2015 7.810 7.890 7.780 7.860 1,430,783 +0.03(+0.38%)
Sep 09, 2015 7.960 8.000 7.820 7.830 909,131 -0.03(-0.38%)
Sep 08, 2015 7.820 7.875 7.790 7.860 1,402,160 +0.19(+2.48%)
Sep 04, 2015 7.710 7.670 7.670 7.670 1,295,100 -0.32(-4.01%)
Sep 03, 2015 7.950 8.040 7.950 7.990 762,388 -0.03(-0.37%)
Sep 02, 2015 8.020 8.030 7.890 8.020 805,356 +0.18(+2.30%)
Sep 01, 2015 7.880 7.940 7.800 7.840 2,362,895 -0.36(-4.39%)
Aug 31, 2015 8.190 8.240 8.160 8.200 1,290,767 -0.13(-1.56%)
Aug 28, 2015 8.260 8.350 8.257 8.330 1,416,412 +0.09(+1.09%)
Aug 27, 2015 8.170 8.310 8.140 8.240 1,730,444 +0.24(+3.00%)
Aug 26, 2015 7.950 8.010 7.805 8.000 2,878,712 +0.28(+3.63%)
Aug 25, 2015 7.950 8.000 7.720 7.720 2,994,813 +0.10(+1.31%)
Aug 24, 2015 7.340 8.020 7.260 7.620 3,762,003 -0.32(-4.03%)
Aug 21, 2015 8.240 8.240 7.940 7.940 1,971,810 -0.48(-5.70%)
Aug 20, 2015 8.530 8.530 8.400 8.420 1,041,941 -0.30(-3.44%)
Aug 19, 2015 8.780 8.825 8.710 8.720 931,731 -0.05(-0.57%)
Aug 18, 2015 8.790 8.830 8.760 8.770 726,842 -0.01(-0.11%)
Aug 17, 2015 8.740 8.810 8.710 8.780 565,564 -0.02(-0.23%)
Aug 14, 2015 8.740 8.820 8.710 8.800 936,907 +0.04(+0.46%)
Aug 13, 2015 8.730 8.810 8.690 8.760 1,583,532 -0.12(-1.35%)
Aug 12, 2015 8.860 8.900 8.760 8.880 1,063,644 -0.15(-1.66%)
Aug 11, 2015 9.040 9.045 9.000 9.030 892,439 -0.18(-1.95%)
Aug 10, 2015 9.150 9.230 9.140 9.210 797,922 +0.13(+1.43%)
Aug 07, 2015 9.000 9.090 9.000 9.080 959,113 +0.13(+1.45%)
Aug 06, 2015 8.970 9.010 8.910 8.950 910,198 -0.01(-0.11%)
Aug 05, 2015 8.940 9.010 8.940 8.960 1,493,854 +0.02(+0.22%)
Aug 04, 2015 8.870 8.980 8.870 8.940 2,254,453 +0.09(+1.02%)
Aug 03, 2015 8.890 8.970 8.810 8.850 1,782,536 -0.41(-4.43%)
Jul 31, 2015 9.000 9.280 8.980 9.260 1,646,436 +0.42(+4.75%)
Jul 30, 2015 8.810 8.870 8.790 8.840 681,874 +0.06(+0.68%)
Jul 29, 2015 8.670 8.810 8.670 8.780 703,126 +0.10(+1.15%)
Jul 28, 2015 8.670 8.700 8.590 8.680 527,265 +0.00(+0.00%)
Jul 27, 2015 8.690 8.720 8.640 8.680 656,729 +0.00(+0.00%)
Jul 24, 2015 8.790 8.790 8.650 8.680 1,069,620 -0.18(-2.03%)
Jul 23, 2015 8.880 8.930 8.840 8.860 1,017,288 +0.01(+0.11%)
Jul 22, 2015 8.840 8.880 8.810 8.850 838,918 -0.11(-1.23%)
Jul 21, 2015 8.950 8.960 8.900 8.960 688,334 -0.02(-0.22%)
Jul 20, 2015 8.980 9.020 8.940 8.980 841,374 +0.00(+0.00%)
Jul 17, 2015 8.950 8.980 8.910 8.980 688,062 +0.08(+0.90%)
Jul 16, 2015 8.910 8.930 8.870 8.900 1,036,657 +0.06(+0.68%)
Jul 15, 2015 8.860 8.900 8.810 8.840 915,617 -0.06(-0.67%)
Jul 14, 2015 8.810 8.910 8.785 8.900 812,526 +0.08(+0.91%)
Jul 13, 2015 8.780 8.825 8.755 8.820 949,039 +0.11(+1.26%)
Jul 10, 2015 8.630 8.730 8.630 8.710 872,663 +0.23(+2.71%)
Jul 09, 2015 8.570 8.600 8.470 8.480 1,349,121 +0.05(+0.59%)
Jul 08, 2015 8.590 8.590 8.415 8.430 2,034,361 -0.43(-4.85%)
Jul 07, 2015 8.840 8.870 8.730 8.860 1,632,141 -0.01(-0.11%)
Jul 06, 2015 8.760 8.895 8.760 8.870 992,822 +0.03(+0.34%)
Jul 02, 2015 8.850 8.840 8.840 8.840 651,100 -0.03(-0.34%)
Jul 01, 2015 8.880 8.920 8.810 8.870 1,435,731 -0.02(-0.22%)
Jun 30, 2015 8.920 8.920 8.835 8.890 1,408,311 +0.14(+1.60%)
Jun 29, 2015 8.820 8.870 8.730 8.750 1,701,378 -0.25(-2.78%)
Jun 26, 2015 8.950 9.020 8.950 9.000 875,728 +0.10(+1.12%)
Jun 25, 2015 8.900 8.970 8.870 8.900 1,205,465 +0.09(+1.02%)
Jun 24, 2015 8.830 8.880 8.815 8.810 1,411,879 -0.06(-0.68%)
Jun 23, 2015 8.830 8.890 8.820 8.870 1,124,153 +0.10(+1.14%)
Jun 22, 2015 8.720 8.840 8.720 8.770 2,443,940 +0.33(+3.91%)
Jun 19, 2015 8.480 8.480 8.390 8.440 5,701,817 -0.09(-1.06%)
Jun 18, 2015 8.500 8.580 8.500 8.530 1,311,927 +0.04(+0.47%)
Jun 17, 2015 8.500 8.530 8.400 8.490 5,256,512 -0.08(-0.93%)
Jun 16, 2015 8.530 8.630 8.530 8.570 20,283,100 -0.41(-4.57%)
Jun 15, 2015 8.910 9.010 8.910 8.980 842,662 +0.02(+0.22%)
Jun 12, 2015 8.950 8.990 8.900 8.960 1,051,962 -0.03(-0.33%)
Jun 11, 2015 9.000 9.030 8.960 8.990 1,679,009 -0.06(-0.66%)
Jun 10, 2015 9.000 9.080 8.960 9.050 1,975,158 +0.16(+1.80%)
Jun 09, 2015 8.900 8.930 8.840 8.890 787,457 -0.06(-0.67%)
Jun 08, 2015 8.940 9.000 8.900 8.950 1,191,284 -0.06(-0.67%)
Jun 05, 2015 8.990 9.030 8.920 9.010 1,045,498 -0.11(-1.21%)
Jun 04, 2015 9.080 9.160 9.070 9.120 899,420 +0.06(+0.66%)
Jun 03, 2015 9.010 9.100 9.010 9.060 1,240,433 +0.03(+0.33%)
Jun 02, 2015 8.990 9.060 8.960 9.030 1,647,536 -0.16(-1.74%)
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.