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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2021 5.032 5.041 4.996 5.023 270,467 -0.05(-0.89%)
May 27, 2021 5.068 5.095 5.032 5.068 406,808 +0.00(+0.00%)
May 26, 2021 5.068 5.077 5.041 5.068 546,871 -0.02(-0.36%)
May 25, 2021 5.068 5.113 5.068 5.086 371,166 +0.05(+1.08%)
May 24, 2021 5.032 5.041 5.005 5.032 237,420 +0.04(+0.72%)
May 21, 2021 4.996 5.005 4.960 4.996 211,053 -0.01(-0.18%)
May 20, 2021 4.914 5.023 4.914 5.005 656,502 +0.10(+2.03%)
May 19, 2021 4.869 4.914 4.849 4.905 388,214 +0.05(+0.93%)
May 18, 2021 4.860 4.932 4.860 4.860 382,323 +0.02(+0.37%)
May 17, 2021 4.842 4.866 4.824 4.842 312,746 -0.02(-0.37%)
May 14, 2021 4.806 4.860 4.797 4.860 293,439 +0.05(+0.94%)
May 13, 2021 4.679 4.819 4.679 4.815 683,648 +0.16(+3.50%)
May 12, 2021 4.760 4.760 4.647 4.652 582,851 -0.13(-2.65%)
May 11, 2021 4.752 4.797 4.745 4.779 469,153 -0.05(-0.94%)
May 10, 2021 4.815 4.878 4.815 4.824 289,739 +0.03(+0.57%)
May 07, 2021 4.815 4.815 4.760 4.797 583,081 -0.13(-2.57%)
May 06, 2021 4.932 4.932 4.874 4.923 417,992 -0.03(-0.55%)
May 05, 2021 4.932 4.996 4.896 4.950 862,550 +0.04(+0.74%)
May 04, 2021 4.869 4.914 4.855 4.914 367,789 -0.01(-0.18%)
May 03, 2021 4.941 4.960 4.905 4.923 354,899 +0.00(+0.00%)
Apr 30, 2021 4.960 4.960 4.887 4.923 464,184 -0.09(-1.81%)
Apr 29, 2021 5.014 5.041 4.969 5.014 601,352 +0.06(+1.28%)
Apr 28, 2021 4.878 4.950 4.869 4.950 416,451 +0.07(+1.48%)
Apr 27, 2021 4.941 4.941 4.824 4.878 565,555 +0.04(+0.75%)
Apr 26, 2021 4.833 4.860 4.824 4.842 388,285 -0.05(-1.11%)
Apr 23, 2021 4.797 4.905 4.797 4.896 519,542 +0.11(+2.27%)
Apr 22, 2021 4.797 4.833 4.769 4.788 655,314 +0.01(+0.19%)
Apr 21, 2021 4.706 4.788 4.706 4.779 655,285 +0.03(+0.57%)
Apr 20, 2021 4.779 4.788 4.715 4.751 1,734,884 -0.07(-1.50%)
Apr 19, 2021 4.842 4.851 4.769 4.824 3,096,138 -0.05(-1.11%)
Apr 16, 2021 4.869 4.896 4.851 4.878 541,198 +0.01(+0.19%)
Apr 15, 2021 4.860 4.878 4.824 4.869 523,822 +0.07(+1.51%)
Apr 14, 2021 4.797 4.815 4.779 4.797 686,477 -0.05(-1.12%)
Apr 13, 2021 4.860 4.860 4.815 4.851 365,332 +0.02(+0.37%)
Apr 12, 2021 4.878 4.878 4.824 4.833 457,546 -0.06(-1.29%)
Apr 09, 2021 4.878 4.905 4.851 4.896 527,276 +0.10(+2.08%)
Apr 08, 2021 4.824 4.833 4.797 4.797 925,040 -0.06(-1.30%)
Apr 07, 2021 4.878 4.878 4.824 4.860 782,380 -0.04(-0.74%)
Apr 06, 2021 4.923 4.960 4.896 4.896 883,823 -0.05(-0.92%)
Apr 05, 2021 4.969 4.969 4.914 4.941 1,272,028 +0.09(+1.87%)
Apr 01, 2021 4.860 4.878 4.815 4.851 1,551,444 +0.00(+0.00%)
Mar 31, 2021 4.860 4.887 4.815 4.851 2,510,310 -0.17(-3.42%)
Mar 30, 2021 5.050 5.086 5.005 5.023 2,512,416 +0.01(+0.12%)
Mar 29, 2021 5.017 5.114 4.981 5.017 3,937,430 -0.82(-14.07%)
Mar 26, 2021 5.873 5.935 5.838 5.838 700,383 +0.00(+0.00%)
Mar 25, 2021 5.732 5.851 5.710 5.838 377,568 +0.19(+3.28%)
Mar 24, 2021 5.679 5.688 5.644 5.653 287,268 -0.06(-1.08%)
Mar 23, 2021 5.750 5.776 5.697 5.715 288,278 -0.03(-0.46%)
Mar 22, 2021 5.715 5.768 5.715 5.741 373,695 +0.04(+0.62%)
Mar 19, 2021 5.679 5.715 5.644 5.706 447,448 +0.07(+1.25%)
Mar 18, 2021 5.573 5.679 5.569 5.635 435,544 +0.19(+3.40%)
Mar 17, 2021 5.397 5.458 5.388 5.450 364,489 -0.04(-0.64%)
Mar 16, 2021 5.511 5.511 5.450 5.485 255,467 -0.04(-0.80%)
Mar 15, 2021 5.503 5.591 5.458 5.529 588,206 +0.03(+0.48%)
Mar 12, 2021 5.485 5.503 5.463 5.503 271,050 +0.01(+0.16%)
Mar 11, 2021 5.485 5.511 5.441 5.494 274,953 -0.12(-2.20%)
Mar 10, 2021 5.591 5.617 5.573 5.617 359,189 +0.05(+0.95%)
Mar 09, 2021 5.573 5.591 5.538 5.564 237,089 +0.09(+1.61%)
Mar 08, 2021 5.458 5.529 5.458 5.476 341,592 +0.13(+2.48%)
Mar 05, 2021 5.335 5.344 5.247 5.344 231,196 +0.04(+0.67%)
Mar 04, 2021 5.361 5.370 5.229 5.308 516,527 -0.04(-0.66%)
Mar 03, 2021 5.282 5.370 5.282 5.344 373,666 +0.09(+1.68%)
Mar 02, 2021 5.264 5.273 5.229 5.255 99,417 -0.03(-0.50%)
Mar 01, 2021 5.273 5.291 5.246 5.282 137,680 +0.09(+1.70%)
Feb 26, 2021 5.273 5.273 5.167 5.193 183,191 -0.04(-0.84%)
Feb 25, 2021 5.326 5.326 5.202 5.238 361,659 -0.12(-2.31%)
Feb 24, 2021 5.317 5.370 5.308 5.361 220,362 -0.01(-0.16%)
Feb 23, 2021 5.308 5.388 5.268 5.370 403,998 +0.00(+0.00%)
Feb 22, 2021 5.299 5.414 5.299 5.370 334,864 +0.11(+2.18%)
Feb 19, 2021 5.264 5.282 5.246 5.255 210,250 -0.04(-0.83%)
Feb 18, 2021 5.273 5.299 5.238 5.299 438,489 -0.18(-3.23%)
Feb 17, 2021 5.476 5.494 5.441 5.476 205,585 +0.00(+0.00%)
Feb 16, 2021 5.503 5.547 5.467 5.476 603,677 -0.04(-0.80%)
Feb 12, 2021 5.450 5.573 5.450 5.520 1,148,058 +0.11(+1.96%)
Feb 11, 2021 5.432 5.450 5.383 5.414 477,024 +0.00(+0.00%)
Feb 10, 2021 5.432 5.450 5.352 5.414 525,696 +0.03(+0.49%)
Feb 09, 2021 5.299 5.414 5.299 5.388 932,726 +0.18(+3.39%)
Feb 08, 2021 5.070 5.238 5.070 5.211 2,427,575 +0.20(+4.06%)
Feb 05, 2021 5.008 5.026 4.981 5.008 274,673 +0.03(+0.53%)
Feb 04, 2021 4.990 5.017 4.955 4.981 207,987 -0.10(-1.91%)
Feb 03, 2021 4.884 5.079 4.875 5.079 359,851 +0.37(+7.88%)
Feb 02, 2021 4.655 4.708 4.637 4.708 226,030 -0.01(-0.19%)
Feb 01, 2021 4.663 4.716 4.655 4.716 262,458 -0.02(-0.37%)
Jan 29, 2021 4.752 4.778 4.695 4.734 320,414 +0.02(+0.37%)
Jan 28, 2021 4.663 4.742 4.663 4.716 426,279 +0.04(+0.75%)
Jan 27, 2021 4.752 4.752 4.663 4.681 276,915 -0.14(-2.93%)
Jan 26, 2021 4.822 4.822 4.787 4.822 190,951 +0.01(+0.18%)
Jan 25, 2021 4.822 4.831 4.769 4.814 246,333 -0.02(-0.37%)
Jan 22, 2021 4.858 4.867 4.805 4.831 215,911 -0.07(-1.44%)
Jan 21, 2021 4.946 4.955 4.858 4.902 227,312 -0.02(-0.36%)
Jan 20, 2021 4.893 4.920 4.867 4.920 260,935 -0.03(-0.54%)
Jan 19, 2021 4.973 4.973 4.911 4.946 953,283 -0.10(-1.93%)
Jan 15, 2021 5.061 5.079 5.017 5.043 252,368 -0.08(-1.55%)
Jan 14, 2021 5.061 5.140 5.061 5.123 229,155 +0.13(+2.65%)
Jan 13, 2021 4.981 4.999 4.964 4.990 274,295 -0.03(-0.53%)
Jan 12, 2021 4.990 5.026 4.964 5.017 490,237 -0.12(-2.41%)
Jan 11, 2021 5.123 5.163 5.123 5.140 237,318 +0.00(+0.00%)
Jan 08, 2021 5.140 5.149 5.087 5.140 250,104 +0.09(+1.75%)
Jan 07, 2021 5.017 5.061 4.990 5.052 278,483 +0.05(+1.06%)
Jan 06, 2021 4.964 5.017 4.921 4.999 149,087 +0.13(+2.72%)
Jan 05, 2021 4.787 4.875 4.769 4.867 189,551 +0.26(+5.56%)
Jan 04, 2021 4.681 4.690 4.610 4.610 218,091 -0.10(-2.06%)
Dec 31, 2020 4.708 4.708 4.708 103,275 +0.03(+0.57%)
Dec 30, 2020 4.672 4.716 4.672 4.681 103,275 +0.05(+1.14%)
Dec 29, 2020 4.628 4.637 4.610 4.628 186,498 +0.03(+0.58%)
Dec 28, 2020 4.619 4.628 4.593 4.602 73,372 -0.01(-0.19%)
Dec 24, 2020 4.610 4.619 4.602 4.610 46,420 +0.03(+0.58%)
Dec 23, 2020 4.540 4.584 4.520 4.584 77,899 +0.07(+1.57%)
Dec 22, 2020 4.531 4.531 4.487 4.513 118,864 -0.02(-0.39%)
Dec 21, 2020 4.496 4.531 4.451 4.531 162,496 -0.04(-0.77%)
Dec 18, 2020 4.593 4.593 4.562 4.566 136,091 -0.04(-0.96%)
Dec 17, 2020 4.610 4.619 4.602 4.610 61,299 +0.00(+0.00%)
Dec 16, 2020 4.610 4.628 4.602 4.610 111,853 +0.00(+0.00%)
Dec 15, 2020 4.602 4.619 4.575 4.610 161,263 -0.01(-0.19%)
Dec 14, 2020 4.637 4.663 4.610 4.619 171,486 -0.05(-1.13%)
Dec 11, 2020 4.681 4.690 4.637 4.672 107,559 -0.01(-0.19%)
Dec 10, 2020 4.646 4.681 4.637 4.681 100,056 +0.07(+1.53%)
Dec 09, 2020 4.637 4.637 4.584 4.610 130,485 -0.06(-1.32%)
Dec 08, 2020 4.681 4.690 4.646 4.672 154,206 -0.02(-0.38%)
Dec 07, 2020 4.699 4.715 4.663 4.690 194,753 -0.12(-2.57%)
Dec 04, 2020 4.787 4.818 4.778 4.814 173,001 +0.05(+1.11%)
Dec 03, 2020 4.752 4.787 4.708 4.761 170,493 -0.02(-0.37%)
Dec 02, 2020 4.734 4.778 4.725 4.778 101,621 +0.05(+1.12%)
Dec 01, 2020 4.637 4.699 4.628 4.725 183,337 +0.30(+6.79%)
Nov 30, 2020 4.513 4.531 4.425 4.425 166,121 -0.13(-2.91%)
Nov 27, 2020 4.584 4.584 4.540 4.557 87,859 +0.01(+0.19%)
Nov 25, 2020 4.540 4.557 4.531 4.549 91,708 +0.01(+0.19%)
Nov 24, 2020 4.504 4.557 4.504 4.540 169,896 +0.12(+2.80%)
Nov 23, 2020 4.425 4.443 4.390 4.416 313,619 +0.04(+0.81%)
Nov 20, 2020 4.372 4.390 4.354 4.381 90,123 +0.00(+0.00%)
Nov 19, 2020 4.354 4.381 4.337 4.381 96,629 -0.03(-0.60%)
Nov 18, 2020 4.451 4.487 4.407 4.407 123,025 -0.10(-2.16%)
Nov 17, 2020 4.443 4.522 4.443 4.504 136,249 +0.11(+2.41%)
Nov 16, 2020 4.407 4.418 4.385 4.398 117,630 +0.07(+1.63%)
Nov 13, 2020 4.284 4.350 4.266 4.328 119,334 +0.00(+0.00%)
Nov 12, 2020 4.363 4.381 4.328 4.328 217,192 -0.19(-4.30%)
Nov 11, 2020 4.531 4.557 4.518 4.522 157,938 +0.00(+0.00%)
Nov 10, 2020 4.451 4.540 4.443 4.522 236,602 +0.16(+3.64%)
Nov 09, 2020 4.416 4.478 4.363 4.363 364,756 +0.11(+2.49%)
Nov 06, 2020 4.257 4.284 4.240 4.257 97,143 +0.05(+1.26%)
Nov 05, 2020 4.195 4.240 4.195 4.204 114,129 +0.05(+1.28%)
Nov 04, 2020 4.160 4.204 4.142 4.151 188,549 -0.06(-1.47%)
Nov 03, 2020 4.142 4.248 4.108 4.213 697,459 +0.12(+3.02%)
Nov 02, 2020 4.054 4.089 4.045 4.089 189,598 +0.15(+3.81%)
Oct 30, 2020 3.922 3.992 3.913 3.939 759,824 -0.02(-0.45%)
Oct 29, 2020 4.001 4.001 3.957 3.957 293,714 -0.04(-0.88%)
Oct 28, 2020 4.081 4.116 3.957 3.992 668,518 -0.14(-3.42%)
Oct 27, 2020 4.125 4.151 4.116 4.134 224,787 +0.02(+0.43%)
Oct 26, 2020 4.142 4.142 4.081 4.116 90,228 -0.06(-1.48%)
Oct 23, 2020 4.178 4.187 4.160 4.178 96,916 +0.04(+1.07%)
Oct 22, 2020 4.142 4.151 4.116 4.134 89,446 -0.03(-0.64%)
Oct 21, 2020 4.125 4.169 4.125 4.160 114,877 +0.07(+1.73%)
Oct 20, 2020 4.089 4.107 4.089 4.089 76,159 +0.00(+0.00%)
Oct 19, 2020 4.116 4.142 4.089 4.089 82,330 -0.03(-0.64%)
Oct 16, 2020 4.081 4.125 4.081 4.116 85,141 +0.05(+1.30%)
Oct 15, 2020 4.036 4.063 4.028 4.063 97,905 -0.01(-0.22%)
Oct 14, 2020 4.098 4.102 4.063 4.072 87,474 -0.02(-0.43%)
Oct 13, 2020 4.098 4.107 4.081 4.089 92,984 -0.01(-0.22%)
Oct 12, 2020 4.089 4.107 4.072 4.098 119,229 +0.04(+1.09%)
Oct 09, 2020 4.081 4.089 4.036 4.054 183,983 -0.11(-2.75%)
Oct 08, 2020 4.169 4.187 4.142 4.169 92,713 +0.03(+0.64%)
Oct 07, 2020 4.125 4.142 4.107 4.142 89,106 +0.08(+1.96%)
Oct 06, 2020 4.125 4.125 4.054 4.063 214,612 -0.04(-1.08%)
Oct 05, 2020 4.098 4.134 4.089 4.107 191,281 +0.08(+1.97%)
Oct 02, 2020 3.992 4.045 3.992 4.028 166,321 -0.01(-0.22%)
Oct 01, 2020 4.045 4.063 4.028 4.036 289,275 -0.01(-0.22%)
Sep 30, 2020 4.072 4.072 4.028 4.045 143,801 -0.13(-3.17%)
Sep 29, 2020 4.240 4.248 4.178 4.178 156,561 +0.05(+1.10%)
Sep 28, 2020 4.124 4.149 4.107 4.132 116,548 +0.08(+2.10%)
Sep 25, 2020 4.005 4.047 3.980 4.047 86,620 +0.03(+0.63%)
Sep 24, 2020 3.988 4.031 3.971 4.022 135,730 +0.02(+0.42%)
Sep 23, 2020 4.073 4.090 4.005 4.005 220,950 -0.09(-2.28%)
Sep 22, 2020 4.081 4.098 4.039 4.098 108,643 +0.03(+0.63%)
Sep 21, 2020 4.064 4.073 4.022 4.073 149,977 -0.09(-2.24%)
Sep 18, 2020 4.183 4.183 4.141 4.166 129,636 -0.06(-1.41%)
Sep 17, 2020 4.217 4.243 4.209 4.226 105,191 +0.03(+0.81%)
Sep 16, 2020 4.226 4.243 4.183 4.192 186,604 -0.08(-1.98%)
Sep 15, 2020 4.302 4.302 4.268 4.277 118,303 -0.02(-0.40%)
Sep 14, 2020 4.319 4.327 4.294 4.294 174,063 -0.04(-0.98%)
Sep 11, 2020 4.336 4.353 4.319 4.336 128,222 +0.02(+0.39%)
Sep 10, 2020 4.327 4.344 4.311 4.319 102,340 -0.01(-0.20%)
Sep 09, 2020 4.294 4.344 4.294 4.327 170,616 +0.05(+1.19%)
Sep 08, 2020 4.294 4.327 4.268 4.277 135,997 -0.09(-2.14%)
Sep 04, 2020 4.361 4.395 4.312 4.370 229,809 +0.05(+1.18%)
Sep 03, 2020 4.370 4.378 4.294 4.319 118,222 -0.07(-1.55%)
Sep 02, 2020 4.378 4.395 4.344 4.387 156,748 +0.00(+0.00%)
Sep 01, 2020 4.378 4.395 4.361 4.387 102,752 +0.01(+0.19%)
Aug 31, 2020 4.378 4.387 4.353 4.378 90,341 +0.00(+0.00%)
Aug 28, 2020 4.370 4.387 4.353 4.378 139,064 +0.03(+0.58%)
Aug 27, 2020 4.378 4.378 4.336 4.353 92,126 -0.03(-0.77%)
Aug 26, 2020 4.353 4.395 4.353 4.387 100,811 +0.03(+0.78%)
Aug 25, 2020 4.370 4.370 4.344 4.353 99,784 -0.02(-0.39%)
Aug 24, 2020 4.361 4.378 4.344 4.370 258,717 +0.07(+1.58%)
Aug 21, 2020 4.302 4.319 4.294 4.302 107,716 -0.02(-0.39%)
Aug 20, 2020 4.294 4.319 4.285 4.319 112,674 -0.03(-0.59%)
Aug 19, 2020 4.327 4.378 4.327 4.344 187,544 +0.04(+0.99%)
Aug 18, 2020 4.319 4.319 4.285 4.302 132,846 +0.00(+0.00%)
Aug 17, 2020 4.319 4.319 4.294 4.302 143,271 +0.03(+0.60%)
Aug 14, 2020 4.277 4.302 4.268 4.277 62,578 -0.02(-0.40%)
Aug 13, 2020 4.294 4.319 4.277 4.294 219,051 -0.04(-0.98%)
Aug 12, 2020 4.353 4.370 4.336 4.336 377,754 +0.00(+0.00%)
Aug 11, 2020 4.302 4.404 4.294 4.336 790,273 +0.14(+3.23%)
Aug 10, 2020 4.166 4.200 4.149 4.200 107,716 +0.03(+0.61%)
Aug 07, 2020 4.166 4.183 4.132 4.175 127,515 -0.02(-0.40%)
Aug 06, 2020 4.166 4.200 4.158 4.192 257,184 +0.03(+0.61%)
Aug 05, 2020 4.149 4.183 4.132 4.166 169,268 +0.04(+1.03%)
Aug 04, 2020 4.081 4.128 4.081 4.124 125,183 +0.04(+1.04%)
Aug 03, 2020 4.056 4.090 4.005 4.081 192,505 +0.10(+2.56%)
Jul 31, 2020 3.997 3.997 3.958 3.980 219,203 -0.05(-1.26%)
Jul 30, 2020 4.005 4.031 3.971 4.031 234,914 -0.20(-4.81%)
Jul 29, 2020 4.064 4.311 4.031 4.234 406,015 +0.38(+9.91%)
Jul 28, 2020 3.835 3.869 3.827 3.852 297,607 -0.02(-0.44%)
Jul 27, 2020 3.878 3.886 3.844 3.869 137,314 +0.01(+0.22%)
Jul 24, 2020 3.852 3.878 3.818 3.861 163,223 -0.02(-0.44%)
Jul 23, 2020 3.895 3.899 3.852 3.878 144,783 -0.03(-0.65%)
Jul 22, 2020 3.878 3.903 3.869 3.903 105,512 +0.02(+0.44%)
Jul 21, 2020 3.903 3.903 3.878 3.886 240,189 -0.04(-1.08%)
Jul 20, 2020 3.903 3.929 3.895 3.929 96,969 +0.06(+1.53%)
Jul 17, 2020 3.869 3.886 3.869 3.869 131,404 +0.01(+0.22%)
Jul 16, 2020 3.852 3.861 3.844 3.861 116,501 -0.03(-0.66%)
Jul 15, 2020 3.929 3.929 3.882 3.886 181,101 -0.04(-1.08%)
Jul 14, 2020 3.895 3.929 3.878 3.929 147,576 +0.09(+2.43%)
Jul 13, 2020 3.878 3.886 3.827 3.835 150,978 -0.03(-0.66%)
Jul 10, 2020 3.869 3.869 3.806 3.861 132,229 -0.03(-0.87%)
Jul 09, 2020 3.920 3.937 3.861 3.895 135,130 +0.00(+0.00%)
Jul 08, 2020 3.852 3.903 3.852 3.895 142,516 +0.07(+1.77%)
Jul 07, 2020 3.844 3.852 3.818 3.827 145,674 -0.03(-0.88%)
Jul 06, 2020 3.852 3.861 3.827 3.861 233,871 +0.09(+2.48%)
Jul 02, 2020 3.776 3.818 3.759 3.767 184,201 +0.03(+0.68%)
Jul 01, 2020 3.759 3.759 3.725 3.742 265,919 -0.03(-0.68%)
Jun 30, 2020 3.776 3.784 3.750 3.767 325,710 -0.11(-2.84%)
Jun 29, 2020 3.844 3.886 3.844 3.878 430,592 +0.07(+1.78%)
Jun 26, 2020 3.886 3.886 3.793 3.810 255,265 +0.06(+1.58%)
Jun 25, 2020 3.725 3.759 3.695 3.750 162,311 -0.02(-0.45%)
Jun 24, 2020 3.810 3.810 3.742 3.767 173,313 -0.10(-2.63%)
Jun 23, 2020 3.912 3.912 3.852 3.869 317,528 +0.04(+1.11%)
Jun 22, 2020 3.818 3.835 3.793 3.827 223,036 +0.06(+1.58%)
Jun 19, 2020 3.810 3.810 3.750 3.767 276,243 +0.01(+0.23%)
Jun 18, 2020 3.742 3.767 3.714 3.759 638,649 +0.03(+0.91%)
Jun 17, 2020 3.725 3.750 3.700 3.725 454,521 +0.03(+0.69%)
Jun 16, 2020 3.767 3.767 3.632 3.700 553,660 +0.02(+0.46%)
Jun 15, 2020 3.649 3.708 3.623 3.683 226,327 -0.05(-1.36%)
Jun 12, 2020 3.734 3.755 3.670 3.734 330,926 +0.09(+2.56%)
Jun 11, 2020 3.750 3.767 3.636 3.640 359,705 -0.27(-6.94%)
Jun 10, 2020 3.954 3.958 3.895 3.912 233,671 -0.02(-0.43%)
Jun 09, 2020 3.937 3.946 3.899 3.929 240,903 -0.09(-2.32%)
Jun 08, 2020 3.980 4.039 3.979 4.022 215,012 +0.13(+3.27%)
Jun 05, 2020 3.878 3.912 3.865 3.895 293,803 +0.13(+3.38%)
Jun 04, 2020 3.784 3.793 3.742 3.767 249,236 -0.03(-0.89%)
Jun 03, 2020 3.793 3.827 3.793 3.801 360,179 -0.07(-1.75%)
Jun 02, 2020 3.861 3.890 3.827 3.869 605,571 +0.13(+3.40%)
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.