Skip to main content

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.77 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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.