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

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.14 -0.27 (-2.55%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 27, 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 (%)
Jul 31, 2018 6.200 6.270 6.105 6.120 1,263,863 -0.20(-3.16%)
Jul 30, 2018 6.290 6.350 6.290 6.320 1,953,602 +0.10(+1.61%)
Jul 27, 2018 6.190 6.240 6.180 6.220 925,500 +0.05(+0.81%)
Jul 26, 2018 6.220 6.230 6.155 6.170 1,582,155 -0.03(-0.48%)
Jul 25, 2018 6.210 6.210 6.155 6.200 1,481,294 -0.01(-0.16%)
Jul 24, 2018 6.220 6.260 6.210 6.210 1,021,263 -0.01(-0.16%)
Jul 23, 2018 6.160 6.220 6.120 6.220 1,423,105 +0.29(+4.89%)
Jul 20, 2018 5.850 5.980 5.850 5.930 2,290,120 +0.07(+1.19%)
Jul 19, 2018 5.850 5.880 5.820 5.860 1,261,481 +0.04(+0.69%)
Jul 18, 2018 5.820 5.820 5.760 5.820 1,625,158 +0.00(+0.00%)
Jul 17, 2018 5.740 5.820 5.740 5.820 1,389,946 +0.10(+1.75%)
Jul 16, 2018 5.680 5.720 5.650 5.720 1,096,763 +0.06(+1.06%)
Jul 13, 2018 5.650 5.670 5.630 5.660 764,420 -0.01(-0.18%)
Jul 12, 2018 5.660 5.680 5.630 5.670 1,518,732 +0.02(+0.35%)
Jul 11, 2018 5.680 5.700 5.630 5.650 1,049,058 -0.06(-1.05%)
Jul 10, 2018 5.770 5.770 5.690 5.710 1,944,021 -0.04(-0.70%)
Jul 09, 2018 5.710 5.740 5.700 5.750 2,889,500 +0.16(+2.86%)
Jul 06, 2018 5.520 5.620 5.520 5.590 1,455,299 +0.04(+0.72%)
Jul 05, 2018 5.560 5.580 5.530 5.550 1,386,577 +0.01(+0.18%)
Jul 03, 2018 5.540 5.540 5.540 0 +0.02(+0.36%)
Jul 02, 2018 5.590 5.590 5.490 5.520 6,323,478 -0.13(-2.30%)
Jun 29, 2018 5.700 5.710 5.640 5.650 782,542 -0.03(-0.53%)
Jun 28, 2018 5.690 5.700 5.650 5.680 868,035 +0.00(+0.00%)
Jun 27, 2018 5.730 5.770 5.670 5.680 1,881,731 -0.03(-0.53%)
Jun 26, 2018 5.680 5.730 5.660 5.710 1,811,886 +0.07(+1.24%)
Jun 25, 2018 5.660 5.670 5.620 5.640 1,887,143 -0.04(-0.70%)
Jun 22, 2018 5.640 5.700 5.630 5.680 1,476,664 +0.11(+1.97%)
Jun 21, 2018 5.600 5.620 5.540 5.570 2,220,824 -0.16(-2.79%)
Jun 20, 2018 5.780 5.780 5.710 5.730 948,258 -0.07(-1.21%)
Jun 19, 2018 5.820 5.830 5.770 5.800 1,204,766 -0.06(-1.02%)
Jun 18, 2018 5.870 5.870 5.830 5.860 1,336,492 -0.03(-0.51%)
Jun 15, 2018 6.040 5.850 5.890 1,756,549 -0.15(-2.48%)
Jun 14, 2018 6.080 6.110 6.020 6.040 1,234,357 -0.03(-0.49%)
Jun 13, 2018 6.120 6.120 6.060 6.070 1,151,840 -0.02(-0.33%)
Jun 12, 2018 6.170 6.170 6.090 6.090 959,732 -0.10(-1.62%)
Jun 11, 2018 6.190 6.220 6.170 6.190 1,122,529 +0.00(+0.00%)
Jun 08, 2018 6.170 6.210 6.140 6.190 1,140,808 +0.00(+0.00%)
Jun 07, 2018 6.190 6.260 6.190 6.190 1,430,560 +0.01(+0.16%)
Jun 06, 2018 6.205 6.180 1,669,274 +0.00(+0.00%)
Jun 05, 2018 6.200 6.220 6.170 6.180 1,433,029 -0.08(-1.28%)
Jun 04, 2018 6.230 6.290 6.200 6.260 1,885,693 +0.11(+1.79%)
Jun 01, 2018 6.040 6.190 6.030 6.150 3,237,091 +0.14(+2.33%)
May 31, 2018 6.050 6.050 5.950 6.010 1,371,126 -0.08(-1.31%)
May 30, 2018 6.130 6.140 6.037 6.090 1,789,556 -0.01(-0.16%)
May 29, 2018 6.170 6.220 6.080 6.100 2,275,024 -0.15(-2.40%)
May 25, 2018 6.250 6.250 6.250 0 -0.05(-0.79%)
May 24, 2018 6.360 6.380 6.280 6.300 1,712,014 -0.06(-0.94%)
May 23, 2018 6.400 6.410 6.340 6.360 2,237,220 -0.07(-1.09%)
May 22, 2018 6.450 6.480 6.420 6.430 965,351 -0.02(-0.31%)
May 21, 2018 6.480 6.480 6.440 6.450 875,077 -0.01(-0.15%)
May 18, 2018 6.510 6.530 6.460 6.460 868,778 -0.09(-1.37%)
May 17, 2018 6.550 6.610 6.530 6.550 1,325,576 +0.06(+0.92%)
May 16, 2018 6.570 6.570 6.480 6.490 1,491,930 -0.06(-0.92%)
May 15, 2018 6.670 6.690 6.540 6.550 1,395,876 -0.12(-1.80%)
May 14, 2018 6.640 6.720 6.580 6.670 913,340 +0.06(+0.91%)
May 11, 2018 6.600 6.650 6.600 6.610 412,049 +0.01(+0.15%)
May 10, 2018 6.570 6.610 6.520 6.600 422,558 +0.04(+0.61%)
May 09, 2018 6.520 6.580 6.510 6.560 408,671 +0.03(+0.46%)
May 08, 2018 6.520 6.560 6.510 6.530 689,624 +0.04(+0.62%)
May 07, 2018 6.510 6.530 6.480 6.490 493,758 -0.03(-0.46%)
May 04, 2018 6.630 6.730 6.410 6.520 500,805 +0.05(+0.77%)
May 03, 2018 6.470 6.490 6.410 6.470 575,475 -0.04(-0.61%)
May 02, 2018 6.480 6.520 6.470 6.510 754,901 -0.01(-0.15%)
May 01, 2018 6.500 6.560 6.440 6.520 919,138 -0.16(-2.40%)
Apr 30, 2018 6.700 6.745 6.670 6.680 674,981 -0.03(-0.45%)
Apr 27, 2018 6.720 6.730 6.670 6.710 540,515 -0.07(-1.03%)
Apr 26, 2018 6.810 6.835 6.760 6.780 918,070 -0.04(-0.59%)
Apr 25, 2018 6.850 6.870 6.790 6.820 1,146,683 +0.01(+0.15%)
Apr 24, 2018 6.830 6.850 6.770 6.810 1,681,029 +0.08(+1.19%)
Apr 23, 2018 6.720 6.780 6.700 6.730 919,984 +0.11(+1.66%)
Apr 20, 2018 6.650 6.660 6.600 6.620 701,582 +0.00(+0.00%)
Apr 19, 2018 6.580 6.640 6.570 6.620 2,241,422 +0.11(+1.69%)
Apr 18, 2018 6.570 6.590 6.500 6.510 3,282,579 -0.03(-0.46%)
Apr 17, 2018 6.600 6.630 6.520 6.540 11,628,012 -0.11(-1.65%)
Apr 16, 2018 6.640 6.700 6.600 6.650 766,048 +0.01(+0.15%)
Apr 13, 2018 6.680 6.710 6.580 6.640 951,844 +0.03(+0.45%)
Apr 12, 2018 6.590 6.635 6.550 6.610 1,306,520 -0.03(-0.45%)
Apr 11, 2018 6.590 6.680 6.590 6.640 731,214 +0.00(+0.00%)
Apr 10, 2018 6.600 6.660 6.560 6.640 943,736 +0.12(+1.84%)
Apr 09, 2018 6.550 6.590 6.505 6.520 546,843 +0.07(+1.09%)
Apr 06, 2018 6.510 6.550 6.420 6.450 775,257 -0.16(-2.42%)
Apr 05, 2018 6.590 6.630 6.570 6.610 760,081 +0.08(+1.23%)
Apr 04, 2018 6.450 6.550 6.310 6.530 721,931 -0.07(-1.06%)
Apr 03, 2018 6.530 6.615 6.500 6.600 668,093 +0.12(+1.85%)
Apr 02, 2018 6.490 6.570 6.400 6.480 682,134 -0.16(-2.41%)
Mar 29, 2018 6.640 6.640 6.640 0 +0.02(+0.30%)
Mar 28, 2018 6.600 6.660 6.560 6.620 2,174,138 +0.02(+0.30%)
Mar 27, 2018 6.680 6.725 6.560 6.600 2,473,638 -0.03(-0.45%)
Mar 26, 2018 6.580 6.645 6.530 6.630 1,620,672 +0.18(+2.79%)
Mar 23, 2018 6.580 6.620 6.440 6.450 1,859,238 -0.11(-1.68%)
Mar 22, 2018 6.640 6.670 6.560 6.560 1,806,252 -0.12(-1.80%)
Mar 21, 2018 6.680 6.748 6.670 6.680 1,480,943 -0.03(-0.45%)
Mar 20, 2018 6.700 6.740 6.680 6.710 839,597 +0.08(+1.21%)
Mar 19, 2018 6.700 6.700 6.610 6.630 1,534,607 -0.15(-2.21%)
Mar 16, 2018 6.760 6.830 6.760 6.780 953,069 -0.04(-0.59%)
Mar 15, 2018 6.850 6.862 6.790 6.820 834,092 -0.01(-0.15%)
Mar 14, 2018 6.910 6.910 6.820 6.830 1,094,896 -0.03(-0.44%)
Mar 13, 2018 6.930 6.950 6.820 6.860 1,198,243 -0.04(-0.58%)
Mar 12, 2018 6.910 6.910 6.840 6.900 823,342 +0.02(+0.29%)
Mar 09, 2018 6.780 6.890 6.770 6.880 1,470,386 +0.03(+0.44%)
Mar 08, 2018 6.860 6.886 6.800 6.850 1,419,478 -0.01(-0.15%)
Mar 07, 2018 6.855 6.775 6.860 1,551,689 -0.11(-1.58%)
Mar 06, 2018 6.960 7.010 6.930 6.970 1,291,374 -0.01(-0.14%)
Mar 05, 2018 6.870 7.000 6.850 6.980 1,244,970 +0.03(+0.43%)
Mar 02, 2018 6.840 6.960 6.820 6.950 2,539,600 +0.11(+1.61%)
Mar 01, 2018 7.010 7.020 6.815 6.840 2,437,950 -0.27(-3.80%)
Feb 28, 2018 7.180 7.200 7.100 7.110 2,536,377 -0.07(-0.97%)
Feb 27, 2018 7.260 7.290 7.170 7.180 1,179,297 -0.11(-1.51%)
Feb 26, 2018 7.250 7.290 7.160 7.290 1,662,305 +0.03(+0.41%)
Feb 23, 2018 7.200 7.260 7.155 7.260 935,562 +0.09(+1.26%)
Feb 22, 2018 7.150 7.170 1,293,347 +0.01(+0.14%)
Feb 21, 2018 7.210 7.270 7.150 7.160 1,710,568 -0.18(-2.45%)
Feb 20, 2018 7.330 7.390 7.315 7.340 1,005,950 -0.06(-0.81%)
Feb 16, 2018 7.400 7.400 7.400 0 +0.08(+1.09%)
Feb 15, 2018 7.350 7.350 7.280 7.320 1,184,034 +0.03(+0.41%)
Feb 14, 2018 7.070 7.290 7.070 7.290 1,541,173 +0.14(+1.96%)
Feb 13, 2018 7.080 7.150 7.040 7.150 1,832,148 -0.14(-1.92%)
Feb 12, 2018 7.270 7.330 7.200 7.290 1,948,145 +0.12(+1.67%)
Feb 09, 2018 7.210 7.230 6.960 7.170 3,336,359 +0.09(+1.27%)
Feb 08, 2018 7.350 7.350 7.080 7.080 3,088,768 -0.28(-3.80%)
Feb 07, 2018 7.420 7.470 7.345 7.360 2,243,061 -0.06(-0.81%)
Feb 06, 2018 7.260 7.480 7.240 7.420 4,147,440 +0.19(+2.63%)
Feb 05, 2018 7.400 7.500 7.120 7.230 2,435,658 -0.36(-4.74%)
Feb 02, 2018 7.700 7.750 7.580 7.590 2,092,273 -0.24(-3.07%)
Feb 01, 2018 7.780 7.850 7.755 7.830 2,259,709 +0.21(+2.76%)
Jan 31, 2018 7.645 7.660 7.570 7.620 1,294,194 -0.08(-1.04%)
Jan 30, 2018 7.700 7.710 7.685 7.700 1,321,894 -0.06(-0.77%)
Jan 29, 2018 7.770 7.790 7.745 7.760 1,079,102 -0.02(-0.26%)
Jan 26, 2018 7.760 7.780 7.700 7.780 1,281,831 -0.03(-0.38%)
Jan 25, 2018 7.870 7.870 7.800 7.810 1,443,036 -0.13(-1.64%)
Jan 24, 2018 7.920 7.960 7.910 7.940 3,331,335 -0.08(-1.00%)
Jan 23, 2018 8.020 8.020 7.960 8.020 1,021,559 +0.02(+0.25%)
Jan 22, 2018 7.970 8.020 7.930 8.000 1,764,882 -0.01(-0.12%)
Jan 19, 2018 7.990 8.010 7.950 8.010 945,714 +0.11(+1.39%)
Jan 18, 2018 7.900 7.920 7.880 7.900 1,342,546 -0.13(-1.62%)
Jan 17, 2018 7.990 8.040 7.940 8.030 1,773,730 -0.04(-0.50%)
Jan 16, 2018 8.050 8.110 8.030 8.070 4,880,987 +0.11(+1.38%)
Jan 12, 2018 7.960 7.960 7.960 0 +0.02(+0.25%)
Jan 11, 2018 7.860 7.940 7.850 7.940 1,503,852 +0.11(+1.40%)
Jan 10, 2018 7.720 7.855 7.720 7.830 2,446,040 +0.15(+1.95%)
Jan 09, 2018 7.650 7.700 7.640 7.680 1,205,451 +0.01(+0.13%)
Jan 08, 2018 7.640 7.670 7.620 7.670 1,024,184 +0.03(+0.39%)
Jan 05, 2018 7.630 7.650 7.590 7.640 1,608,514 +0.06(+0.79%)
Jan 04, 2018 7.520 7.600 7.500 7.580 1,550,529 +0.17(+2.29%)
Jan 03, 2018 7.370 7.420 7.360 7.410 1,272,547 +0.06(+0.82%)
Jan 02, 2018 7.270 7.350 7.270 7.350 745,507 +0.08(+1.10%)
Dec 29, 2017 7.270 7.270 7.270 0 +0.01(+0.14%)
Dec 28, 2017 7.290 7.290 7.240 7.260 698,652 -0.09(-1.22%)
Dec 27, 2017 7.350 7.380 7.330 7.350 643,384 +0.00(+0.00%)
Dec 26, 2017 7.410 7.420 7.330 7.350 766,941 -0.09(-1.21%)
Dec 22, 2017 7.430 7.460 7.410 7.440 902,608 +0.09(+1.22%)
Dec 21, 2017 7.330 7.375 7.300 7.350 930,969 +0.00(+0.00%)
Dec 20, 2017 7.370 7.390 7.345 7.350 1,657,788 +0.10(+1.38%)
Dec 19, 2017 7.280 7.280 7.210 7.250 1,289,523 -0.07(-0.96%)
Dec 18, 2017 7.270 7.340 7.270 7.320 1,441,820 +0.19(+2.66%)
Dec 15, 2017 7.160 7.210 7.130 7.130 2,143,949 -0.04(-0.56%)
Dec 14, 2017 7.210 7.220 7.150 7.170 905,869 -0.11(-1.51%)
Dec 13, 2017 7.330 7.340 7.270 7.280 1,628,365 +0.06(+0.83%)
Dec 12, 2017 7.140 7.240 7.140 7.220 1,606,051 +0.20(+2.85%)
Dec 11, 2017 7.030 7.030 7.000 7.020 790,138 +0.06(+0.86%)
Dec 08, 2017 6.960 6.930 6.960 1,670,097 +0.00(+0.00%)
Dec 07, 2017 6.950 6.960 6.910 6.960 463,316 -0.02(-0.29%)
Dec 06, 2017 7.010 7.020 6.970 6.980 1,155,719 -0.08(-1.13%)
Dec 05, 2017 7.150 7.150 7.040 7.060 1,017,178 -0.05(-0.70%)
Dec 04, 2017 7.080 7.120 7.080 7.110 1,615,009 +0.07(+0.99%)
Dec 01, 2017 7.090 7.090 7.000 7.040 1,834,207 -0.09(-1.26%)
Nov 30, 2017 7.110 7.145 7.080 7.130 2,718,161 +0.04(+0.56%)
Nov 29, 2017 7.020 7.140 7.020 7.090 2,805,314 +0.11(+1.58%)
Nov 28, 2017 6.870 6.980 6.865 6.980 3,157,173 +0.12(+1.75%)
Nov 27, 2017 6.830 6.880 6.800 6.860 2,103,714 +0.03(+0.44%)
Nov 24, 2017 6.830 6.875 6.815 6.830 516,520 +0.05(+0.74%)
Nov 22, 2017 6.750 6.800 6.750 6.780 3,878,263 +0.15(+2.26%)
Nov 21, 2017 6.650 6.650 6.620 6.630 1,115,127 +0.05(+0.76%)
Nov 20, 2017 6.570 6.590 6.540 6.580 1,284,014 -0.02(-0.30%)
Nov 17, 2017 6.570 6.600 6.560 6.600 1,478,825 +0.03(+0.46%)
Nov 16, 2017 6.550 6.590 6.535 6.570 813,220 +0.04(+0.61%)
Nov 15, 2017 6.440 6.540 6.430 6.530 1,297,208 -0.11(-1.66%)
Nov 14, 2017 6.630 6.700 6.580 6.640 2,215,525 +0.13(+2.00%)
Nov 13, 2017 6.460 6.540 6.450 6.510 903,978 -0.03(-0.46%)
Nov 10, 2017 6.530 6.550 6.510 6.540 1,282,006 -0.06(-0.91%)
Nov 09, 2017 6.590 6.620 6.490 6.600 5,669,299 -0.08(-1.20%)
Nov 08, 2017 6.720 6.720 6.660 6.680 1,325,492 -0.02(-0.30%)
Nov 07, 2017 6.720 6.740 6.670 6.700 940,053 -0.01(-0.15%)
Nov 06, 2017 6.720 6.735 6.680 6.710 1,699,400 -0.11(-1.61%)
Nov 03, 2017 6.820 6.820 6.780 6.820 796,109 -0.02(-0.29%)
Nov 02, 2017 6.780 6.850 6.740 6.840 1,510,523 +0.04(+0.59%)
Nov 01, 2017 6.800 6.830 6.775 6.800 1,951,705 +0.01(+0.15%)
Oct 31, 2017 6.770 6.815 6.751 6.790 1,445,372 -0.07(-1.02%)
Oct 30, 2017 6.870 6.890 6.820 6.860 1,686,501 -0.10(-1.44%)
Oct 27, 2017 6.920 6.980 6.870 6.960 2,255,315 +0.20(+2.96%)
Oct 26, 2017 6.770 6.800 6.750 6.760 7,553,891 +0.09(+1.35%)
Oct 25, 2017 6.740 6.750 6.650 6.670 1,834,499 +0.04(+0.60%)
Oct 24, 2017 6.600 6.650 6.600 6.630 1,259,640 +0.13(+2.00%)
Oct 23, 2017 6.530 6.570 6.490 6.500 1,297,982 -0.01(-0.15%)
Oct 20, 2017 6.480 6.525 6.450 6.510 1,182,514 +0.03(+0.46%)
Oct 19, 2017 6.410 6.500 6.410 6.480 986,306 +0.00(+0.00%)
Oct 18, 2017 6.470 6.490 6.460 6.480 882,878 -0.03(-0.46%)
Oct 17, 2017 6.500 6.520 6.470 6.510 1,871,049 -0.07(-1.06%)
Oct 16, 2017 6.520 6.580 6.520 6.580 593,447 +0.10(+1.54%)
Oct 13, 2017 6.420 6.490 6.420 6.480 736,516 +0.07(+1.09%)
Oct 12, 2017 6.440 6.440 6.390 6.410 903,230 -0.10(-1.54%)
Oct 11, 2017 6.480 6.525 6.460 6.510 1,129,821 +0.02(+0.31%)
Oct 10, 2017 6.480 6.490 6.430 6.490 810,078 +0.01(+0.15%)
Oct 09, 2017 6.480 6.520 6.450 6.480 1,075,703 +0.01(+0.15%)
Oct 06, 2017 6.450 6.510 6.450 6.470 2,112,063 +0.08(+1.25%)
Oct 05, 2017 6.360 6.390 6.337 6.390 904,269 +0.03(+0.47%)
Oct 04, 2017 6.390 6.390 6.340 6.360 1,286,394 -0.09(-1.40%)
Oct 03, 2017 6.380 6.460 6.380 6.450 979,004 +0.05(+0.78%)
Oct 02, 2017 6.440 6.420 6.370 6.400 3,714,386 -0.04(-0.62%)
Sep 29, 2017 6.460 6.475 6.405 6.440 2,789,605 +0.02(+0.31%)
Sep 28, 2017 6.440 6.470 6.400 6.420 1,101,144 -0.09(-1.38%)
Sep 27, 2017 6.460 6.680 6.440 6.510 1,834,620 +0.11(+1.72%)
Sep 26, 2017 6.430 6.450 6.380 6.400 1,079,856 +0.03(+0.47%)
Sep 25, 2017 6.420 6.430 6.340 6.370 2,818,490 -0.11(-1.70%)
Sep 22, 2017 6.440 6.480 6.440 6.480 1,093,422 +0.04(+0.62%)
Sep 21, 2017 6.380 6.455 6.380 6.440 5,497,729 +0.08(+1.26%)
Sep 20, 2017 6.340 6.370 6.300 6.360 3,920,542 +0.04(+0.63%)
Sep 19, 2017 6.330 6.340 6.300 6.320 1,186,444 +0.10(+1.61%)
Sep 18, 2017 6.180 6.220 6.180 6.220 809,817 +0.04(+0.65%)
Sep 15, 2017 6.160 6.190 6.150 6.180 818,072 +0.06(+0.98%)
Sep 14, 2017 6.140 6.150 6.110 6.120 1,110,619 -0.12(-1.92%)
Sep 13, 2017 6.210 6.250 6.180 6.240 1,849,587 +0.06(+0.97%)
Sep 12, 2017 6.150 6.220 6.150 6.180 1,816,641 +0.04(+0.65%)
Sep 11, 2017 6.110 6.150 6.090 6.140 1,244,314 +0.11(+1.82%)
Sep 08, 2017 6.030 6.070 6.010 6.030 922,098 +0.06(+1.01%)
Sep 07, 2017 6.050 6.050 5.950 5.970 2,388,715 -0.09(-1.49%)
Sep 06, 2017 6.050 6.090 6.030 6.060 896,742 +0.02(+0.33%)
Sep 05, 2017 6.080 6.100 6.020 6.040 1,653,044 -0.10(-1.63%)
Sep 01, 2017 6.110 6.160 6.090 6.140 1,050,074 +0.06(+0.99%)
Aug 31, 2017 6.100 6.120 6.065 6.080 1,909,774 +0.09(+1.50%)
Aug 30, 2017 6.020 6.020 5.970 5.990 568,389 -0.02(-0.33%)
Aug 29, 2017 6.010 6.020 5.975 6.010 1,119,140 +0.02(+0.33%)
Aug 28, 2017 6.060 6.070 5.970 5.990 946,450 -0.09(-1.48%)
Aug 25, 2017 6.100 6.120 6.070 6.080 852,499 +0.04(+0.66%)
Aug 24, 2017 6.090 6.095 6.030 6.040 1,060,282 -0.04(-0.66%)
Aug 23, 2017 6.060 6.100 6.050 6.080 1,028,032 -0.04(-0.65%)
Aug 22, 2017 6.100 6.140 6.085 6.120 1,685,767 +0.01(+0.16%)
Aug 21, 2017 6.130 6.130 6.070 6.110 2,324,310 -0.12(-1.93%)
Aug 18, 2017 6.190 6.240 6.150 6.230 868,288 +0.04(+0.65%)
Aug 17, 2017 6.280 6.280 6.180 6.190 1,981,698 -0.11(-1.75%)
Aug 16, 2017 6.310 6.350 6.290 6.300 1,415,758 -0.02(-0.32%)
Aug 15, 2017 6.310 6.320 6.260 6.320 2,869,021 +0.03(+0.48%)
Aug 14, 2017 6.270 6.310 6.260 6.290 2,091,875 +0.11(+1.78%)
Aug 11, 2017 6.160 6.190 6.120 6.180 2,856,354 +0.05(+0.82%)
Aug 10, 2017 6.320 6.320 6.130 6.130 4,199,428 -0.23(-3.62%)
Aug 09, 2017 6.400 6.400 6.340 6.360 1,643,311 -0.05(-0.78%)
Aug 08, 2017 6.445 6.450 6.400 6.410 712,712 -0.03(-0.47%)
Aug 07, 2017 6.465 6.480 6.430 6.440 512,548 -0.03(-0.46%)
Aug 04, 2017 6.440 6.510 6.440 6.470 1,814,432 +0.05(+0.78%)
Aug 03, 2017 6.440 6.440 6.410 6.420 749,822 -0.03(-0.47%)
Aug 02, 2017 6.470 6.480 6.440 6.450 675,887 -0.10(-1.53%)
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.