Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.080 9.100 9.030 9.080 1,132,998 -0.07(-0.77%)
May 28, 2015 9.090 9.150 9.060 9.150 1,742,726 +0.16(+1.78%)
May 27, 2015 8.950 9.020 8.940 8.990 1,316,413 +0.16(+1.81%)
May 26, 2015 8.920 8.995 8.790 8.830 4,738,842 -0.12(-1.34%)
May 22, 2015 8.950 8.950 8.950 8.950 902,400 -0.04(-0.44%)
May 21, 2015 8.930 8.990 8.930 8.990 1,042,926 +0.12(+1.35%)
May 20, 2015 8.860 8.910 8.830 8.870 1,179,707 +0.03(+0.34%)
May 19, 2015 8.840 8.920 8.820 8.840 3,312,821 -0.01(-0.11%)
May 18, 2015 8.850 8.870 8.790 8.850 7,651,286 +0.19(+2.19%)
May 15, 2015 8.650 8.690 8.580 8.660 9,463,863 +0.01(+0.12%)
May 14, 2015 8.660 8.690 8.600 8.650 2,100,596 -0.11(-1.26%)
May 13, 2015 8.860 8.890 8.700 8.760 2,553,112 -0.21(-2.34%)
May 12, 2015 8.980 9.000 8.920 8.970 2,160,211 -0.02(-0.22%)
May 11, 2015 9.000 9.050 8.940 8.990 1,954,702 -0.10(-1.10%)
May 08, 2015 8.940 9.110 8.860 9.090 4,204,962 +0.46(+5.33%)
May 07, 2015 8.620 8.670 8.580 8.630 2,800,945 -0.02(-0.23%)
May 06, 2015 8.700 8.750 8.620 8.650 2,411,244 -0.10(-1.14%)
May 05, 2015 8.840 8.840 8.720 8.750 1,730,837 -0.11(-1.24%)
May 04, 2015 8.770 8.870 8.760 8.860 1,004,652 +0.10(+1.14%)
May 01, 2015 8.690 8.760 8.650 8.760 1,346,092 -0.03(-0.34%)
Apr 30, 2015 8.840 8.860 8.780 8.790 1,674,474 -0.08(-0.90%)
Apr 29, 2015 8.890 8.910 8.815 8.870 1,555,990 -0.08(-0.89%)
Apr 28, 2015 8.920 8.960 8.860 8.950 1,774,768 +0.08(+0.90%)
Apr 27, 2015 8.860 8.930 8.840 8.870 1,469,963 +0.07(+0.80%)
Apr 24, 2015 8.830 8.855 8.780 8.800 1,088,360 +0.04(+0.46%)
Apr 23, 2015 8.710 8.780 8.680 8.760 1,498,661 -0.03(-0.34%)
Apr 22, 2015 8.780 8.840 8.750 8.790 1,684,848 +0.29(+3.41%)
Apr 21, 2015 8.500 8.540 8.480 8.500 2,282,669 +0.17(+2.04%)
Apr 20, 2015 8.340 8.402 8.330 8.330 3,421,978 -0.01(-0.12%)
Apr 17, 2015 8.240 8.370 8.240 8.340 2,135,485 +0.08(+0.97%)
Apr 16, 2015 8.250 8.315 8.190 8.260 2,383,765 +0.25(+3.12%)
Apr 15, 2015 8.000 8.040 7.970 8.010 1,799,774 +0.00(+0.00%)
Apr 14, 2015 7.990 8.020 7.980 8.010 1,285,828 +0.08(+1.01%)
Apr 13, 2015 7.950 7.970 7.920 7.930 1,646,808 +0.01(+0.13%)
Apr 10, 2015 7.940 7.950 7.875 7.920 858,841 +0.04(+0.51%)
Apr 09, 2015 7.900 7.900 7.830 7.880 1,715,126 -0.06(-0.76%)
Apr 08, 2015 7.960 7.990 7.930 7.940 1,731,519 +0.05(+0.63%)
Apr 07, 2015 7.890 7.960 7.880 7.890 2,993,997 +0.01(+0.13%)
Apr 06, 2015 7.840 7.940 7.830 7.880 3,681,700 -0.05(-0.63%)
Apr 02, 2015 7.900 7.930 7.930 7.930 2,367,200 +0.14(+1.80%)
Apr 01, 2015 7.770 7.800 7.740 7.790 1,191,428 +0.05(+0.65%)
Mar 31, 2015 7.750 7.760 7.700 7.740 2,931,724 -0.17(-2.15%)
Mar 30, 2015 7.920 7.950 7.910 7.910 2,608,511 -0.02(-0.25%)
Mar 27, 2015 7.900 7.940 7.860 7.930 3,041,637 +0.06(+0.76%)
Mar 26, 2015 7.900 7.950 7.840 7.870 4,011,037 -0.23(-2.84%)
Mar 25, 2015 8.150 8.170 8.090 8.100 1,354,033 -0.04(-0.49%)
Mar 24, 2015 8.140 8.190 8.110 8.140 1,138,109 -0.06(-0.73%)
Mar 23, 2015 8.190 8.240 8.190 8.200 1,078,528 -0.02(-0.24%)
Mar 20, 2015 8.140 8.240 8.120 8.220 1,310,297 +0.18(+2.24%)
Mar 19, 2015 8.060 8.060 8.000 8.040 1,644,754 -0.16(-1.95%)
Mar 18, 2015 8.080 8.240 8.060 8.200 1,238,319 +0.14(+1.74%)
Mar 17, 2015 8.030 8.080 7.990 8.060 1,552,484 -0.05(-0.62%)
Mar 16, 2015 8.090 8.180 8.080 8.110 1,965,614 +0.16(+2.01%)
Mar 13, 2015 7.910 7.960 7.890 7.950 2,032,760 -0.01(-0.13%)
Mar 12, 2015 7.900 7.960 7.900 7.960 1,126,469 +0.19(+2.45%)
Mar 11, 2015 7.750 7.810 7.740 7.770 1,424,311 +0.03(+0.39%)
Mar 10, 2015 7.770 7.790 7.730 7.740 2,603,497 -0.24(-3.01%)
Mar 09, 2015 7.960 8.010 7.930 7.980 1,875,317 +0.00(+0.00%)
Mar 06, 2015 7.990 8.050 7.960 7.980 1,387,448 +0.05(+0.63%)
Mar 05, 2015 7.900 7.960 7.900 7.930 1,288,425 +0.09(+1.15%)
Mar 04, 2015 7.850 7.870 7.780 7.840 1,993,104 -0.10(-1.26%)
Mar 03, 2015 7.930 7.980 7.910 7.940 1,738,211 -0.07(-0.87%)
Mar 02, 2015 7.970 8.040 7.960 8.010 1,891,271 -0.03(-0.37%)
Feb 27, 2015 8.030 8.080 8.020 8.040 2,630,611 +0.02(+0.25%)
Feb 26, 2015 7.950 8.120 7.940 8.020 6,384,778 +0.17(+2.17%)
Feb 25, 2015 7.800 7.880 7.775 7.850 3,600,711 +0.00(+0.00%)
Feb 24, 2015 7.770 7.870 7.770 7.850 1,220,353 +0.05(+0.64%)
Feb 23, 2015 7.800 7.810 7.770 7.800 1,362,924 -0.15(-1.89%)
Feb 20, 2015 7.880 7.960 7.850 7.950 1,875,103 +0.01(+0.13%)
Feb 19, 2015 7.920 7.980 7.890 7.940 3,095,782 +0.20(+2.58%)
Feb 18, 2015 7.700 7.760 7.700 7.740 2,656,862 +0.19(+2.52%)
Feb 17, 2015 7.500 7.570 7.490 7.550 1,670,469 +0.15(+2.03%)
Feb 13, 2015 7.320 7.400 7.400 7.400 4,219,800 +0.19(+2.64%)
Feb 12, 2015 7.150 7.210 7.150 7.210 2,389,020 +0.08(+1.12%)
Feb 11, 2015 7.090 7.140 7.060 7.130 2,197,158 +0.04(+0.56%)
Feb 10, 2015 7.080 7.120 7.040 7.090 1,526,110 +0.04(+0.57%)
Feb 09, 2015 7.080 7.100 7.030 7.050 2,077,230 -0.03(-0.42%)
Feb 06, 2015 7.070 7.150 7.060 7.080 3,526,138 +0.04(+0.57%)
Feb 05, 2015 6.980 7.065 6.980 7.040 4,029,837 +0.09(+1.29%)
Feb 04, 2015 6.890 7.020 6.870 6.950 4,828,252 +0.13(+1.91%)
Feb 03, 2015 6.750 6.840 6.740 6.820 3,553,227 -0.01(-0.15%)
Feb 02, 2015 6.770 6.860 6.750 6.830 4,312,470 +0.09(+1.34%)
Jan 30, 2015 6.790 6.830 6.740 6.740 1,816,780 -0.12(-1.75%)
Jan 29, 2015 6.840 6.870 6.790 6.860 4,253,459 +0.02(+0.29%)
Jan 28, 2015 7.000 7.000 6.840 6.840 3,466,039 -0.26(-3.66%)
Jan 27, 2015 7.050 7.150 7.050 7.100 2,076,297 +0.12(+1.72%)
Jan 26, 2015 6.940 7.020 6.890 6.980 2,672,847 +0.01(+0.14%)
Jan 23, 2015 6.980 6.990 6.930 6.970 3,009,794 -0.05(-0.71%)
Jan 22, 2015 6.940 7.040 6.890 7.020 3,259,076 +0.07(+1.01%)
Jan 21, 2015 6.910 6.980 6.850 6.950 4,871,176 +0.02(+0.29%)
Jan 20, 2015 6.980 7.010 6.910 6.930 2,664,869 -0.06(-0.86%)
Jan 16, 2015 6.920 7.000 6.891 6.990 1,391,453 +0.15(+2.19%)
Jan 15, 2015 6.860 6.890 6.820 6.840 1,827,156 -0.01(-0.15%)
Jan 14, 2015 6.780 6.860 6.780 6.850 1,584,074 -0.01(-0.15%)
Jan 13, 2015 6.900 6.940 6.820 6.860 2,077,283 +0.01(+0.15%)
Jan 12, 2015 6.830 6.920 6.800 6.850 3,348,266 -0.03(-0.44%)
Jan 09, 2015 6.890 6.900 6.830 6.880 2,110,818 -0.15(-2.13%)
Jan 08, 2015 7.000 7.050 6.970 7.030 1,121,277 +0.03(+0.43%)
Jan 07, 2015 7.110 7.110 6.960 7.000 2,736,553 -0.06(-0.85%)
Jan 06, 2015 7.090 7.110 7.030 7.060 3,687,266 -0.04(-0.56%)
Jan 05, 2015 7.130 7.160 7.100 7.100 3,062,338 -0.21(-2.87%)
Jan 02, 2015 7.320 7.340 7.250 7.310 2,708,730 +0.03(+0.41%)
Dec 31, 2014 7.320 7.280 7.280 7.280 2,328,000 +0.00(+0.00%)
Dec 30, 2014 7.240 7.310 7.240 7.280 1,460,128 -0.02(-0.27%)
Dec 29, 2014 7.340 7.375 7.290 7.300 1,395,762 -0.11(-1.48%)
Dec 26, 2014 7.370 7.440 7.370 7.410 990,550 +0.12(+1.65%)
Dec 24, 2014 7.250 7.290 7.290 7.290 1,735,200 +0.03(+0.41%)
Dec 23, 2014 7.280 7.300 7.230 7.260 2,753,721 -0.01(-0.14%)
Dec 22, 2014 7.250 7.310 7.240 7.270 1,839,511 -0.08(-1.09%)
Dec 19, 2014 7.230 7.350 7.190 7.350 3,623,087 +0.24(+3.38%)
Dec 18, 2014 7.080 7.130 7.060 7.110 1,961,121 +0.07(+0.99%)
Dec 17, 2014 7.010 7.110 6.990 7.040 2,439,852 +0.08(+1.15%)
Dec 16, 2014 7.000 7.060 6.950 6.960 3,386,986 -0.05(-0.71%)
Dec 15, 2014 7.110 7.121 6.980 7.010 2,106,813 -0.17(-2.37%)
Dec 12, 2014 7.260 7.270 7.140 7.180 2,921,148 -0.08(-1.10%)
Dec 11, 2014 7.310 7.340 7.240 7.260 2,809,611 -0.02(-0.27%)
Dec 10, 2014 7.410 7.410 7.240 7.280 2,341,604 -0.12(-1.62%)
Dec 09, 2014 7.450 7.450 7.300 7.400 2,861,896 +0.02(+0.27%)
Dec 08, 2014 7.480 7.480 7.340 7.380 1,603,133 -0.11(-1.47%)
Dec 05, 2014 7.410 7.530 7.400 7.490 3,186,297 +0.10(+1.35%)
Dec 04, 2014 7.450 7.490 7.370 7.390 1,272,979 -0.04(-0.54%)
Dec 03, 2014 7.480 7.500 7.420 7.430 1,145,703 -0.04(-0.54%)
Dec 02, 2014 7.500 7.540 7.460 7.470 1,173,890 -0.05(-0.66%)
Dec 01, 2014 7.620 7.620 7.490 7.520 1,755,734 -0.04(-0.53%)
Nov 28, 2014 7.570 7.590 7.530 7.560 637,295 -0.02(-0.26%)
Nov 26, 2014 7.640 7.580 7.580 7.580 6,169,000 -0.08(-1.04%)
Nov 25, 2014 7.730 7.740 7.630 7.660 2,158,957 -0.04(-0.52%)
Nov 24, 2014 7.710 7.760 7.700 7.700 1,432,607 -0.02(-0.26%)
Nov 21, 2014 7.730 7.750 7.680 7.720 747,484 +0.10(+1.31%)
Nov 20, 2014 7.600 7.630 7.560 7.620 2,299,410 -0.06(-0.78%)
Nov 19, 2014 7.730 7.740 7.660 7.680 1,234,044 +0.01(+0.13%)
Nov 18, 2014 7.650 7.690 7.610 7.670 2,202,207 +0.06(+0.79%)
Nov 17, 2014 7.650 7.650 7.560 7.610 2,771,416 -0.16(-2.06%)
Nov 14, 2014 7.700 7.770 7.670 7.770 2,879,309 -0.15(-1.89%)
Nov 13, 2014 7.990 7.990 7.875 7.920 1,419,590 +0.07(+0.89%)
Nov 12, 2014 7.800 7.850 7.765 7.850 1,553,664 -0.03(-0.38%)
Nov 11, 2014 7.850 7.910 7.840 7.880 1,343,831 -0.02(-0.25%)
Nov 10, 2014 7.870 7.910 7.820 7.900 1,141,185 +0.16(+2.07%)
Nov 07, 2014 7.720 7.780 7.690 7.740 2,784,973 -0.07(-0.90%)
Nov 06, 2014 7.790 7.830 7.760 7.810 1,234,857 -0.24(-2.98%)
Nov 05, 2014 8.040 8.060 7.990 8.050 1,637,060 -0.05(-0.62%)
Nov 04, 2014 8.070 8.100 7.980 8.100 2,481,745 -0.22(-2.64%)
Nov 03, 2014 8.370 8.385 8.290 8.320 1,609,242 -0.05(-0.60%)
Oct 31, 2014 8.110 8.420 8.090 8.370 6,252,700 +0.74(+9.70%)
Oct 30, 2014 7.590 7.680 7.565 7.630 901,707 +0.01(+0.13%)
Oct 29, 2014 7.660 7.670 7.580 7.620 1,920,685 +0.06(+0.79%)
Oct 28, 2014 7.530 7.580 7.510 7.560 1,279,590 +0.08(+1.07%)
Oct 27, 2014 7.490 7.540 7.540 7.480 1,361,439 -0.06(-0.80%)
Oct 24, 2014 7.460 7.540 7.450 7.540 1,140,409 +0.08(+1.07%)
Oct 23, 2014 7.500 7.510 7.442 7.460 1,350,733 +0.03(+0.40%)
Oct 22, 2014 7.470 7.500 7.420 7.430 2,446,511 -0.07(-0.93%)
Oct 21, 2014 7.570 7.600 7.480 7.500 7,132,909 +0.00(+0.00%)
Oct 20, 2014 7.440 7.500 7.420 7.500 876,788 +0.15(+2.04%)
Oct 17, 2014 7.350 7.400 7.300 7.350 1,899,804 -0.05(-0.68%)
Oct 16, 2014 7.310 7.460 7.280 7.400 1,663,631 -0.04(-0.54%)
Oct 15, 2014 7.440 7.460 7.300 7.440 3,205,353 -0.06(-0.80%)
Oct 14, 2014 7.530 7.560 7.460 7.500 3,118,491 +0.02(+0.27%)
Oct 13, 2014 7.560 7.610 7.480 7.480 1,959,318 -0.05(-0.66%)
Oct 10, 2014 7.680 7.690 7.530 7.530 1,595,736 -0.30(-3.83%)
Oct 09, 2014 7.890 7.930 7.780 7.830 1,137,046 -0.22(-2.73%)
Oct 08, 2014 7.940 8.050 7.890 8.050 1,329,945 +0.03(+0.37%)
Oct 07, 2014 8.100 8.100 8.010 8.020 1,279,915 -0.08(-0.99%)
Oct 06, 2014 8.170 8.170 8.040 8.100 1,144,385 -0.04(-0.49%)
Oct 03, 2014 8.090 8.180 8.080 8.140 989,982 +0.10(+1.24%)
Oct 02, 2014 8.100 8.100 7.935 8.040 2,146,090 -0.15(-1.83%)
Oct 01, 2014 8.250 8.263 8.160 8.190 1,026,836 -0.01(-0.12%)
Sep 30, 2014 8.260 8.260 8.160 8.200 1,157,426 -0.02(-0.24%)
Sep 29, 2014 8.220 8.240 8.150 8.220 1,884,519 -0.01(-0.12%)
Sep 26, 2014 8.190 8.230 8.170 8.230 1,675,460 +0.03(+0.37%)
Sep 25, 2014 8.300 8.300 8.170 8.200 2,039,479 -0.19(-2.26%)
Sep 24, 2014 8.190 8.390 8.190 8.390 706,464 +0.09(+1.08%)
Sep 23, 2014 8.330 8.330 8.290 8.300 1,084,970 -0.04(-0.48%)
Sep 22, 2014 8.320 8.340 8.300 8.340 1,017,143 +0.09(+1.09%)
Sep 19, 2014 8.270 8.270 8.225 8.250 687,296 +0.05(+0.61%)
Sep 18, 2014 8.150 8.230 8.140 8.200 1,191,656 +0.10(+1.23%)
Sep 17, 2014 8.140 8.150 8.080 8.100 1,279,152 -0.11(-1.34%)
Sep 16, 2014 8.200 8.250 8.160 8.210 688,780 -0.07(-0.85%)
Sep 15, 2014 8.270 8.310 8.250 8.280 707,189 -0.01(-0.12%)
Sep 12, 2014 8.320 8.325 8.250 8.290 826,995 -0.01(-0.12%)
Sep 11, 2014 8.250 8.320 8.250 8.300 2,060,718 +0.07(+0.85%)
Sep 10, 2014 8.180 8.250 8.180 8.230 1,196,319 +0.12(+1.48%)
Sep 09, 2014 8.170 8.170 8.090 8.110 1,124,358 -0.18(-2.17%)
Sep 08, 2014 8.240 8.310 8.240 8.290 933,078 +0.04(+0.48%)
Sep 05, 2014 8.210 8.250 8.200 8.250 825,497 +0.00(+0.00%)
Sep 04, 2014 8.270 8.300 8.240 8.250 1,373,260 -0.02(-0.24%)
Sep 03, 2014 8.300 8.320 8.270 8.270 678,819 -0.04(-0.48%)
Sep 02, 2014 8.250 8.320 8.250 8.310 1,684,500 +0.16(+1.96%)
Aug 29, 2014 8.150 8.150 8.150 8.150 1,181,700 +0.11(+1.37%)
Aug 28, 2014 8.000 8.060 7.980 8.040 5,270,448 +0.06(+0.75%)
Aug 27, 2014 8.050 8.060 7.980 7.980 1,906,226 -0.08(-0.99%)
Aug 26, 2014 8.070 8.080 8.060 8.060 688,130 -0.04(-0.49%)
Aug 25, 2014 8.100 8.130 8.100 8.100 985,952 +0.00(+0.00%)
Aug 22, 2014 8.120 8.120 8.090 8.100 967,898 -0.07(-0.86%)
Aug 21, 2014 8.140 8.190 8.135 8.170 1,109,782 +0.10(+1.24%)
Aug 20, 2014 8.090 8.100 8.040 8.070 513,011 -0.02(-0.25%)
Aug 19, 2014 8.090 8.110 8.080 8.090 543,486 +0.05(+0.62%)
Aug 18, 2014 8.130 8.130 8.030 8.040 921,240 -0.08(-0.99%)
Aug 15, 2014 8.140 8.190 8.060 8.120 2,264,506 +0.01(+0.12%)
Aug 14, 2014 8.070 8.130 8.070 8.110 2,048,287 +0.01(+0.12%)
Aug 13, 2014 8.030 8.100 8.030 8.100 1,241,701 +0.12(+1.50%)
Aug 12, 2014 7.980 8.007 7.950 7.980 671,397 -0.02(-0.25%)
Aug 11, 2014 7.990 8.040 7.990 8.000 590,762 +0.00(+0.00%)
Aug 08, 2014 7.920 7.980 7.900 8.000 981,765 +0.02(+0.25%)
Aug 07, 2014 8.000 8.050 7.950 7.980 2,206,116 +0.03(+0.38%)
Aug 06, 2014 7.940 7.970 7.920 7.950 1,237,895 -0.10(-1.24%)
Aug 05, 2014 8.130 8.140 8.050 8.050 717,774 -0.21(-2.54%)
Aug 04, 2014 8.230 8.260 8.200 8.260 1,844,507 +0.00(+0.00%)
Aug 01, 2014 8.250 8.280 8.210 8.260 919,588 +0.03(+0.36%)
Jul 31, 2014 8.300 8.330 8.210 8.230 1,069,486 -0.12(-1.44%)
Jul 30, 2014 8.300 8.360 8.250 8.350 1,187,487 +0.15(+1.83%)
Jul 29, 2014 8.230 8.260 8.200 8.200 603,594 -0.03(-0.36%)
Jul 28, 2014 8.240 8.260 8.213 8.230 1,160,035 +0.13(+1.60%)
Jul 25, 2014 8.080 8.130 8.070 8.100 1,272,034 +0.01(+0.12%)
Jul 24, 2014 8.140 8.150 8.080 8.090 1,286,751 +0.03(+0.37%)
Jul 23, 2014 8.060 8.110 8.033 8.060 1,998,782 +0.00(+0.00%)
Jul 22, 2014 8.080 8.080 8.040 8.060 1,090,894 -0.07(-0.86%)
Jul 21, 2014 8.120 8.140 8.090 8.130 578,362 -0.04(-0.49%)
Jul 18, 2014 8.150 8.190 8.100 8.170 1,129,647 +0.04(+0.49%)
Jul 17, 2014 8.210 8.247 8.110 8.130 2,273,541 -0.13(-1.57%)
Jul 16, 2014 8.270 8.280 8.232 8.260 1,481,631 +0.05(+0.61%)
Jul 15, 2014 8.230 8.240 8.180 8.210 690,681 -0.04(-0.48%)
Jul 14, 2014 8.260 8.270 8.190 8.250 668,920 +0.04(+0.49%)
Jul 11, 2014 8.220 8.220 8.160 8.210 547,458 +0.01(+0.12%)
Jul 10, 2014 8.180 8.200 8.110 8.200 840,147 -0.22(-2.61%)
Jul 09, 2014 8.430 8.440 8.380 8.420 737,562 -0.01(-0.12%)
Jul 08, 2014 8.490 8.490 8.400 8.430 687,481 -0.02(-0.24%)
Jul 07, 2014 8.530 8.530 8.450 8.450 595,938 -0.09(-1.05%)
Jul 03, 2014 8.500 8.540 8.540 8.540 1,503,700 -0.03(-0.35%)
Jul 02, 2014 8.510 8.580 8.510 8.570 482,416 -0.03(-0.35%)
Jul 01, 2014 8.560 8.610 8.550 8.600 954,765 +0.13(+1.53%)
Jun 30, 2014 8.430 8.490 8.430 8.470 1,264,768 -0.03(-0.35%)
Jun 27, 2014 8.480 8.500 8.460 8.500 568,054 -0.02(-0.23%)
Jun 26, 2014 8.490 8.540 8.470 8.520 686,034 -0.04(-0.47%)
Jun 25, 2014 8.470 8.560 8.460 8.560 884,697 +0.01(+0.12%)
Jun 24, 2014 8.620 8.650 8.540 8.550 907,144 -0.07(-0.81%)
Jun 23, 2014 8.620 8.640 8.580 8.620 500,728 -0.13(-1.49%)
Jun 20, 2014 8.680 8.760 8.680 8.750 861,402 +0.02(+0.23%)
Jun 19, 2014 8.730 8.740 8.662 8.730 969,257 +0.18(+2.11%)
Jun 18, 2014 8.490 8.570 8.450 8.550 643,971 +0.09(+1.06%)
Jun 17, 2014 8.380 8.460 8.380 8.460 830,213 +0.01(+0.12%)
Jun 16, 2014 8.440 8.470 8.440 8.450 502,398 -0.10(-1.17%)
Jun 13, 2014 8.490 8.560 8.490 8.550 1,177,195 +0.11(+1.30%)
Jun 12, 2014 8.490 8.520 8.440 8.440 1,331,244 +0.07(+0.84%)
Jun 11, 2014 8.370 8.420 8.370 8.370 750,900 +0.05(+0.60%)
Jun 10, 2014 8.250 8.320 8.250 8.320 1,349,491 -0.10(-1.19%)
Jun 06, 2014 8.410 8.460 8.400 8.420 460,089 +0.04(+0.48%)
Jun 05, 2014 8.310 8.400 8.310 8.380 651,355 +0.07(+0.84%)
Jun 04, 2014 8.280 8.348 8.230 8.310 601,930 -0.03(-0.36%)
Jun 03, 2014 8.300 8.350 8.300 8.340 715,680 +0.07(+0.85%)
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.