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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 4.366 4.468 4.287 4.359 1,270,801 -0.09(-1.96%)
Apr 29, 2009 4.533 4.533 4.366 4.446 1,975,934 +0.04(+0.99%)
Apr 28, 2009 4.417 4.482 4.374 4.403 535,604 -0.19(-4.11%)
Apr 27, 2009 4.540 4.627 4.540 4.591 466,537 -0.06(-1.25%)
Apr 24, 2009 4.439 4.700 4.439 4.649 766,843 +0.20(+4.40%)
Apr 23, 2009 4.330 4.468 4.330 4.453 805,754 +0.09(+2.16%)
Apr 22, 2009 4.316 4.505 4.316 4.359 1,858,562 +0.01(+0.33%)
Apr 21, 2009 4.192 4.352 4.185 4.345 673,491 +0.11(+2.57%)
Apr 20, 2009 4.359 4.395 4.207 4.236 1,016,354 -0.28(-6.26%)
Apr 17, 2009 4.439 4.548 4.424 4.519 750,221 +0.12(+2.81%)
Apr 16, 2009 4.352 4.424 4.265 4.395 737,167 -0.07(-1.46%)
Apr 15, 2009 4.388 4.461 4.337 4.461 682,397 -0.20(-4.35%)
Apr 14, 2009 4.635 4.729 4.620 4.664 583,826 -0.01(-0.31%)
Apr 13, 2009 4.497 4.678 4.424 4.678 425,263 +0.10(+2.22%)
Apr 09, 2009 4.497 4.577 4.403 4.577 678,530 +0.37(+8.79%)
Apr 08, 2009 4.171 4.236 4.134 4.207 436,734 +0.09(+2.11%)
Apr 07, 2009 4.098 4.200 4.076 4.120 605,863 -0.06(-1.39%)
Apr 06, 2009 4.113 4.326 4.113 4.178 2,112,970 -0.17(-3.84%)
Apr 03, 2009 4.265 4.345 4.214 4.345 804,207 +0.13(+3.10%)
Apr 02, 2009 4.185 4.323 4.062 4.214 1,366,427 +0.35(+9.01%)
Apr 01, 2009 3.648 3.880 3.648 3.866 1,168,788 +0.22(+5.96%)
Mar 31, 2009 3.648 3.735 3.634 3.648 2,409,837 -0.16(-4.19%)
Mar 30, 2009 3.822 3.895 3.728 3.808 1,029,077 -0.33(-8.06%)
Mar 26, 2009 4.113 4.185 4.083 4.142 748,886 +0.08(+1.96%)
Mar 25, 2009 3.989 4.113 3.975 4.062 2,060,003 +0.11(+2.75%)
Mar 24, 2009 4.113 4.134 3.931 3.953 2,245,655 -0.28(-6.52%)
Mar 23, 2009 4.113 4.279 4.105 4.229 1,318,196 +0.50(+13.42%)
Mar 20, 2009 3.743 3.764 3.670 3.728 904,224 -0.14(-3.56%)
Mar 19, 2009 3.880 3.967 3.743 3.866 1,291,646 -0.12(-3.09%)
Mar 18, 2009 3.851 3.996 3.728 3.989 1,383,207 +0.15(+3.97%)
Mar 17, 2009 3.648 3.837 3.619 3.837 680,685 +0.29(+8.18%)
Mar 16, 2009 3.503 3.706 3.503 3.547 2,146,453 +0.09(+2.52%)
Mar 13, 2009 3.489 3.525 3.409 3.460 0 +0.01(+0.21%)
Mar 12, 2009 3.351 3.503 3.286 3.452 2,407,136 +0.04(+1.28%)
Mar 11, 2009 3.293 3.445 3.293 3.409 2,382,456 +0.17(+5.38%)
Mar 10, 2009 3.032 3.249 3.032 3.235 967,190 +0.26(+8.78%)
Mar 09, 2009 2.988 3.025 2.901 2.974 772,666 -0.08(-2.61%)
Mar 06, 2009 3.025 3.090 2.959 3.054 0 +0.04(+1.45%)
Mar 05, 2009 3.126 3.126 2.908 3.010 936,368 -0.16(-5.03%)
Mar 04, 2009 3.141 3.220 3.104 3.170 3,905,188 +0.01(+0.46%)
Mar 02, 2009 3.155 3.206 3.083 3.155 3,507,750 +0.19(+6.36%)
Feb 27, 2009 2.872 3.032 2.872 2.967 0 -0.04(-1.45%)
Feb 26, 2009 3.083 3.126 2.988 3.010 1,212,899 -0.07(-2.35%)
Feb 25, 2009 3.126 3.177 3.017 3.083 1,933,885 -0.17(-5.35%)
Feb 24, 2009 3.104 3.286 3.075 3.257 3,263,140 +0.04(+1.35%)
Feb 23, 2009 3.329 3.394 3.191 3.213 1,964,801 -0.27(-7.71%)
Feb 20, 2009 3.373 3.525 3.344 3.481 1,906,928 +0.15(+4.35%)
Feb 19, 2009 3.351 3.481 3.336 3.336 2,083,771 +0.04(+1.10%)
Feb 18, 2009 3.547 3.547 3.271 3.300 1,759,523 -0.10(-2.98%)
Feb 17, 2009 3.431 3.474 3.329 3.402 878,853 -0.30(-8.04%)
Feb 13, 2009 3.750 3.772 3.670 3.699 1,046,385 -0.03(-0.78%)
Feb 12, 2009 3.873 3.873 3.605 3.728 2,619,976 -0.29(-7.22%)
Feb 11, 2009 4.054 4.054 3.917 4.018 670,845 +0.04(+1.09%)
Feb 10, 2009 4.076 4.192 3.924 3.975 842,700 -0.06(-1.44%)
Feb 09, 2009 4.054 4.076 3.975 4.033 1,124,799 -0.19(-4.47%)
Feb 06, 2009 4.381 4.461 4.178 4.221 3,075,117 -0.47(-10.05%)
Feb 05, 2009 4.548 4.744 4.497 4.693 1,919,688 +0.18(+4.02%)
Feb 04, 2009 4.577 4.686 4.475 4.511 1,465,089 -0.11(-2.35%)
Feb 03, 2009 4.671 4.671 4.504 4.620 631,587 +0.01(+0.31%)
Feb 02, 2009 4.584 4.613 4.395 4.606 572,875 -0.06(-1.24%)
Jan 30, 2009 4.765 4.794 4.606 4.664 0 -0.10(-2.13%)
Jan 29, 2009 4.968 4.997 4.758 4.765 1,257,536 -0.61(-11.34%)
Jan 28, 2009 5.113 5.440 5.113 5.375 2,084,034 +0.29(+5.71%)
Jan 27, 2009 4.656 5.142 4.656 5.084 549,321 +0.04(+0.72%)
Jan 26, 2009 4.983 5.164 4.976 5.048 523,133 +0.04(+0.72%)
Jan 23, 2009 4.918 5.077 4.794 5.012 660,881 -0.11(-2.12%)
Jan 22, 2009 5.092 5.237 4.990 5.121 642,642 -0.16(-3.02%)
Jan 21, 2009 4.925 5.280 4.896 5.280 2,204,857 +0.51(+10.81%)
Jan 20, 2009 5.077 5.077 4.758 4.765 862,406 -0.36(-7.07%)
Jan 16, 2009 5.244 5.317 5.077 5.128 1,902,123 -0.17(-3.28%)
Jan 15, 2009 5.266 5.360 5.142 5.302 696,034 +0.05(+0.97%)
Jan 14, 2009 5.280 5.353 5.150 5.251 536,913 -0.12(-2.16%)
Jan 13, 2009 5.389 5.433 5.302 5.367 829,154 -0.34(-5.97%)
Jan 12, 2009 5.766 5.795 5.657 5.708 1,105,832 -0.13(-2.24%)
Jan 09, 2009 5.962 6.013 5.795 5.839 1,047,177 +0.12(+2.16%)
Jan 08, 2009 5.657 5.715 5.607 5.715 427,182 -0.07(-1.13%)
Jan 07, 2009 5.795 5.872 5.737 5.781 526,914 -0.10(-1.73%)
Jan 06, 2009 5.839 5.911 5.781 5.882 644,612 -0.14(-2.29%)
Jan 05, 2009 6.085 6.143 5.998 6.020 811,330 -0.07(-1.07%)
Jan 02, 2009 6.020 6.165 5.969 6.085 0 +0.03(+0.48%)
Jan 01, 2009 6.042 6.071 5.962 6.056 0 +0.00(+0.00%)
Dec 31, 2008 6.042 6.071 5.962 6.056 301,746 +0.06(+0.97%)
Dec 30, 2008 5.578 6.006 5.578 5.998 601,764 +0.15(+2.61%)
Dec 29, 2008 5.853 5.875 5.763 5.846 381,373 -0.14(-2.30%)
Dec 26, 2008 5.759 5.984 5.759 5.984 384,175 +0.29(+5.10%)
Dec 24, 2008 5.715 5.723 5.657 5.694 219,551 -0.13(-2.24%)
Dec 23, 2008 5.897 5.940 5.744 5.824 634,428 -0.06(-0.99%)
Dec 22, 2008 5.948 6.042 5.802 5.882 873,772 +0.23(+4.11%)
Dec 19, 2008 5.599 5.744 5.556 5.650 997,725 +0.28(+5.13%)
Dec 18, 2008 5.411 5.512 5.258 5.375 776,575 +0.08(+1.51%)
Dec 17, 2008 5.353 5.360 5.237 5.295 474,748 -0.20(-3.69%)
Dec 16, 2008 5.171 5.498 5.150 5.498 832,966 +0.25(+4.70%)
Dec 15, 2008 5.019 5.396 5.019 5.251 823,875 -0.19(-3.47%)
Dec 12, 2008 5.331 5.462 5.200 5.440 1,914,110 +0.00(+0.00%)
Dec 11, 2008 5.599 5.708 5.418 5.440 852,829 -0.05(-0.92%)
Dec 10, 2008 5.527 5.585 5.382 5.491 911,875 -0.05(-0.92%)
Dec 09, 2008 5.505 5.657 5.476 5.541 991,208 +0.44(+8.68%)
Dec 08, 2008 5.005 5.157 4.910 5.099 1,171,502 +0.14(+2.78%)
Dec 05, 2008 4.678 4.976 4.620 4.961 830,709 +0.41(+8.92%)
Dec 04, 2008 4.656 4.729 4.482 4.555 840,016 -0.41(-8.32%)
Dec 03, 2008 4.816 4.968 4.700 4.968 698,872 +0.07(+1.48%)
Dec 02, 2008 4.787 4.918 4.751 4.896 700,972 +0.09(+1.96%)
Dec 01, 2008 5.179 5.179 4.758 4.802 1,267,561 -0.48(-9.07%)
Nov 28, 2008 5.055 5.317 5.055 5.280 366,582 +0.22(+4.30%)
Nov 26, 2008 4.809 5.077 4.809 5.063 1,680,044 -0.22(-4.25%)
Nov 25, 2008 5.258 5.396 5.142 5.288 1,256,952 +0.11(+2.10%)
Nov 24, 2008 5.070 5.360 4.838 5.179 1,416,448 +0.36(+7.53%)
Nov 21, 2008 4.903 4.903 4.504 4.816 1,435,371 +0.01(+0.15%)
Nov 20, 2008 4.961 5.113 4.664 4.809 1,028,685 -0.41(-7.79%)
Nov 19, 2008 5.686 5.686 5.215 5.215 1,052,743 -0.71(-12.00%)
Nov 18, 2008 5.904 5.962 5.686 5.926 793,950 -0.15(-2.39%)
Nov 17, 2008 6.129 6.259 6.049 6.071 430,767 -0.25(-3.90%)
Nov 14, 2008 6.542 6.586 6.288 6.317 482,549 -0.46(-6.75%)
Nov 13, 2008 6.499 6.774 6.216 6.774 1,036,756 +0.44(+6.86%)
Nov 12, 2008 6.564 6.600 6.325 6.339 571,819 -0.37(-5.51%)
Nov 11, 2008 6.782 6.849 6.535 6.709 565,901 -0.25(-3.65%)
Nov 10, 2008 7.101 7.195 6.876 6.963 459,928 -0.18(-2.54%)
Nov 07, 2008 6.934 7.173 6.760 7.144 586,637 +0.66(+10.18%)
Nov 06, 2008 6.905 6.977 6.441 6.484 750,042 -0.59(-8.31%)
Nov 05, 2008 7.355 7.376 6.992 7.072 886,738 +0.01(+0.10%)
Nov 04, 2008 6.919 7.108 6.847 7.065 470,397 +0.19(+2.74%)
Nov 03, 2008 6.803 7.043 6.789 6.876 395,913 +0.06(+0.85%)
Oct 31, 2008 6.651 7.079 6.564 6.818 336,867 -0.23(-3.29%)
Oct 30, 2008 7.086 7.340 6.927 7.050 1,009,634 +0.60(+9.34%)
Oct 29, 2008 6.593 6.716 6.368 6.448 1,547,062 -0.80(-11.01%)
Oct 28, 2008 6.905 7.289 6.600 7.246 1,232,088 +0.25(+3.63%)
Oct 27, 2008 7.297 7.398 6.890 6.992 1,173,280 -0.91(-11.56%)
Oct 24, 2008 7.833 8.102 7.623 7.906 411,342 -0.96(-10.87%)
Oct 23, 2008 8.544 8.979 8.406 8.871 2,314,124 +0.35(+4.09%)
Oct 22, 2008 8.588 8.798 8.312 8.522 820,927 -0.70(-7.55%)
Oct 21, 2008 9.291 9.494 9.037 9.219 591,434 -0.04(-0.47%)
Oct 20, 2008 9.066 9.269 8.704 9.262 463,571 +0.29(+3.23%)
Oct 17, 2008 9.429 9.429 8.747 8.972 487,594 -0.03(-0.32%)
Oct 16, 2008 8.965 9.037 8.240 9.001 877,819 -0.04(-0.40%)
Oct 15, 2008 9.668 9.784 8.704 9.037 1,486,119 -0.99(-9.84%)
Oct 14, 2008 10.31 10.31 9.596 10.02 687,888 +0.23(+2.37%)
Oct 13, 2008 8.849 9.792 8.823 9.792 619,044 +1.92(+24.42%)
Oct 10, 2008 8.225 8.573 6.883 7.870 1,377,765 -0.43(-5.16%)
Oct 09, 2008 8.805 8.834 8.051 8.298 619,817 -0.52(-5.92%)
Oct 08, 2008 7.623 9.211 7.253 8.820 925,571 +0.36(+4.29%)
Oct 07, 2008 8.631 8.885 8.414 8.457 563,305 +0.12(+1.39%)
Oct 06, 2008 8.900 8.900 7.775 8.341 569,301 -1.02(-10.85%)
Oct 03, 2008 9.240 10.41 9.088 9.357 0 +0.38(+4.20%)
Oct 02, 2008 9.364 9.538 8.921 8.979 221,069 -0.89(-9.04%)
Oct 01, 2008 9.429 9.951 9.313 9.871 303,164 +0.38(+4.05%)
Sep 30, 2008 9.052 9.589 9.047 9.487 378,930 +0.49(+5.40%)
Sep 29, 2008 9.589 9.589 8.443 9.001 600,568 -1.16(-11.42%)
Sep 26, 2008 9.755 10.20 9.755 10.16 0 -0.14(-1.34%)
Sep 25, 2008 9.937 10.31 9.719 10.30 618,069 -0.33(-3.07%)
Sep 24, 2008 10.19 11.23 10.15 10.63 625,954 +1.03(+10.73%)
Sep 23, 2008 9.487 10.15 9.197 9.596 380,686 +0.13(+1.38%)
Sep 22, 2008 9.676 9.879 9.262 9.465 246,724 +0.04(+0.38%)
Sep 19, 2008 8.791 11.16 8.704 9.429 0 +0.73(+8.42%)
Sep 18, 2008 8.327 8.798 7.935 8.696 1,561,933 +0.64(+7.92%)
Sep 17, 2008 8.653 8.653 8.015 8.058 964,692 -1.07(-11.69%)
Sep 16, 2008 8.704 9.139 8.421 9.124 726,370 +0.28(+3.20%)
Sep 15, 2008 9.117 9.306 8.842 8.842 798,803 -0.76(-7.93%)
Sep 12, 2008 9.625 9.857 9.574 9.603 485,399 -0.10(-1.05%)
Sep 11, 2008 9.632 9.726 9.422 9.705 1,371,812 -0.40(-3.95%)
Sep 10, 2008 10.10 10.32 10.06 10.10 825,382 +0.51(+5.29%)
Sep 09, 2008 9.864 10.05 9.560 9.596 573,221 -0.27(-2.72%)
Sep 08, 2008 10.07 10.23 9.697 9.864 529,146 +0.52(+5.59%)
Sep 05, 2008 9.211 9.342 9.117 9.342 0 +0.16(+1.74%)
Sep 04, 2008 9.502 9.502 9.110 9.182 450,734 -0.51(-5.24%)
Sep 03, 2008 9.567 9.697 9.552 9.690 400,790 +0.01(+0.15%)
Sep 02, 2008 9.806 9.886 9.610 9.676 322,005 +0.01(+0.15%)
Aug 29, 2008 9.668 9.879 9.603 9.661 304,416 +0.00(+0.00%)
Aug 28, 2008 9.545 9.661 9.473 9.661 425,334 +0.12(+1.22%)
Aug 27, 2008 9.436 9.560 9.393 9.545 382,727 +0.11(+1.15%)
Aug 26, 2008 9.378 9.465 9.349 9.436 416,162 -0.01(-0.08%)
Aug 25, 2008 9.516 9.567 9.400 9.444 246,773 -0.11(-1.14%)
Aug 22, 2008 9.574 9.589 9.444 9.552 363,193 -0.08(-0.83%)
Aug 21, 2008 9.494 9.654 9.465 9.632 207,791 -0.09(-0.97%)
Aug 20, 2008 9.574 9.726 9.538 9.726 375,221 +0.17(+1.75%)
Aug 19, 2008 9.857 9.857 9.473 9.560 682,395 -0.28(-2.87%)
Aug 18, 2008 10.01 10.01 9.784 9.842 411,568 -0.04(-0.44%)
Aug 15, 2008 9.937 9.944 9.813 9.886 0 +0.07(+0.74%)
Aug 14, 2008 9.726 9.951 9.712 9.813 398,126 -0.08(-0.81%)
Aug 13, 2008 10.07 10.07 9.813 9.893 472,032 -0.41(-4.01%)
Aug 12, 2008 10.37 10.42 10.25 10.31 914,172 -0.20(-1.86%)
Aug 11, 2008 10.42 10.61 10.31 10.50 873,193 +0.19(+1.83%)
Aug 08, 2008 10.02 10.37 10.02 10.31 604,271 +0.24(+2.38%)
Aug 07, 2008 10.22 10.22 10.02 10.07 682,290 -0.44(-4.21%)
Aug 06, 2008 10.37 10.54 10.34 10.52 1,262,129 +0.17(+1.61%)
Aug 05, 2008 10.15 10.39 10.10 10.35 618,388 +0.44(+4.39%)
Aug 04, 2008 9.966 10.00 9.828 9.915 306,446 -0.28(-2.77%)
Aug 01, 2008 10.34 10.34 10.13 10.20 251,692 -0.23(-2.23%)
Jul 31, 2008 10.58 10.60 10.42 10.43 458,175 -0.46(-4.26%)
Jul 30, 2008 10.68 10.91 10.61 10.89 603,153 +0.65(+6.30%)
Jul 29, 2008 10.25 10.36 9.864 10.25 923,264 -0.22(-2.15%)
Jul 28, 2008 10.63 10.73 10.41 10.47 378,584 -0.37(-3.41%)
Jul 25, 2008 10.81 10.94 10.73 10.84 477,393 -0.20(-1.84%)
Jul 24, 2008 12.00 12.00 10.98 11.05 724,977 -0.07(-0.59%)
Jul 23, 2008 11.21 11.21 10.99 11.11 911,035 +0.03(+0.26%)
Jul 22, 2008 10.74 11.10 10.58 11.08 1,430,290 +0.36(+3.38%)
Jul 21, 2008 10.88 11.01 10.67 10.72 787,905 -0.07(-0.61%)
Jul 18, 2008 10.84 10.84 10.65 10.79 752,653 -0.19(-1.72%)
Jul 17, 2008 10.70 11.04 10.66 10.97 1,414,206 +0.38(+3.63%)
Jul 16, 2008 10.10 10.59 10.03 10.59 644,276 +0.65(+6.57%)
Jul 15, 2008 9.915 10.22 9.654 9.937 1,255,081 -0.32(-3.11%)
Jul 14, 2008 10.45 10.53 10.22 10.26 407,803 +0.03(+0.28%)
Jul 11, 2008 10.13 10.30 10.01 10.23 754,096 -0.09(-0.91%)
Jul 10, 2008 10.31 10.39 10.18 10.32 266,244 +0.15(+1.50%)
Jul 09, 2008 10.37 10.42 10.16 10.17 402,459 -0.28(-2.64%)
Jul 08, 2008 10.39 10.44 10.15 10.44 1,127,826 -0.07(-0.62%)
Jul 07, 2008 10.68 10.72 10.44 10.51 441,274 -0.04(-0.41%)
Jul 04, 2008 10.59 10.66 10.46 10.55 150,866 +0.00(+0.00%)
Jul 03, 2008 10.59 10.66 10.46 10.55 150,866 +0.20(+1.96%)
Jul 02, 2008 10.65 10.65 10.29 10.35 376,615 -0.33(-3.06%)
Jul 01, 2008 10.62 10.68 10.44 10.68 353,246 -0.02(-0.20%)
Jun 30, 2008 10.72 10.85 10.68 10.70 356,384 +0.01(+0.07%)
Jun 27, 2008 10.75 10.86 10.60 10.69 226,824 +0.01(+0.14%)
Jun 26, 2008 10.52 10.89 10.52 10.68 251,009 -0.49(-4.35%)
Jun 25, 2008 11.05 11.26 11.05 11.16 488,898 +0.12(+1.12%)
Jun 24, 2008 11.03 11.16 10.93 11.04 284,362 +0.08(+0.73%)
Jun 23, 2008 11.05 11.07 10.94 10.96 314,473 -0.15(-1.37%)
Jun 20, 2008 11.27 11.27 11.09 11.11 381,197 -0.39(-3.41%)
Jun 19, 2008 11.49 11.53 11.37 11.50 229,343 -0.20(-1.73%)
Jun 18, 2008 11.66 11.82 11.66 11.71 244,844 -0.20(-1.71%)
Jun 17, 2008 12.04 12.13 11.91 11.91 429,558 -0.12(-1.02%)
Jun 16, 2008 11.95 12.11 11.83 12.03 355,641 +0.21(+1.78%)
Jun 13, 2008 11.74 11.82 11.61 11.82 262,915 +0.22(+1.94%)
Jun 12, 2008 11.61 11.74 11.50 11.60 635,475 +0.07(+0.57%)
Jun 11, 2008 11.87 11.87 11.53 11.53 372,882 -0.36(-2.99%)
Jun 10, 2008 11.92 11.97 11.82 11.89 510,119 -0.36(-2.90%)
Jun 09, 2008 12.37 12.42 12.16 12.24 452,572 -0.29(-2.32%)
Jun 06, 2008 12.83 12.85 12.51 12.53 543,457 -0.38(-2.98%)
Jun 05, 2008 12.68 12.94 12.64 12.92 1,449,836 +0.09(+0.68%)
Jun 04, 2008 12.80 12.96 12.74 12.83 543,421 +0.16(+1.26%)
Jun 03, 2008 12.74 12.89 12.64 12.67 545,923 -0.07(-0.51%)
Jun 02, 2008 12.87 12.93 12.67 12.74 415,604 +0.46(+3.72%)
May 30, 2008 12.27 12.37 12.27 12.28 235,186 -0.16(-1.28%)
May 29, 2008 12.19 12.47 12.19 12.44 471,661 +0.35(+2.88%)
May 28, 2008 12.13 12.13 11.98 12.09 514,523 -0.20(-1.65%)
May 27, 2008 12.17 12.31 12.13 12.29 302,860 +0.20(+1.68%)
May 26, 2008 12.15 12.21 12.03 12.09 0 +0.00(+0.00%)
May 23, 2008 12.15 12.21 12.03 12.09 216,160 -0.25(-2.00%)
May 22, 2008 12.24 12.37 12.23 12.34 365,248 +0.37(+3.09%)
May 21, 2008 12.20 12.21 11.93 11.97 359,515 -0.28(-2.25%)
May 20, 2008 12.50 12.50 12.21 12.24 331,097 -0.39(-3.10%)
May 19, 2008 12.76 12.78 12.61 12.63 250,929 -0.15(-1.19%)
May 16, 2008 12.63 12.81 12.60 12.79 290,787 +0.23(+1.85%)
May 15, 2008 12.35 12.60 12.35 12.56 199,041 +0.34(+2.79%)
May 14, 2008 12.23 12.29 12.18 12.21 358,859 -0.20(-1.58%)
May 13, 2008 12.38 12.48 12.34 12.41 234,783 -0.01(-0.12%)
May 12, 2008 12.40 12.45 12.32 12.42 252,933 -0.16(-1.27%)
May 09, 2008 12.58 12.63 12.50 12.58 212,560 -0.11(-0.86%)
May 08, 2008 12.62 12.74 12.61 12.69 323,725 +0.02(+0.17%)
May 07, 2008 12.80 12.98 12.67 12.67 669,691 -0.09(-0.74%)
May 06, 2008 12.76 12.81 12.62 12.77 275,864 -0.01(-0.11%)
May 05, 2008 12.75 12.79 12.56 12.78 634,139 +0.07(+0.51%)
May 02, 2008 12.73 12.83 12.69 12.71 386,747 +0.22(+1.80%)
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.