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

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.87 +0.16 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2017 7.240 7.240 7.150 7.160 835,889 -0.12(-1.65%)
May 30, 2017 7.290 7.340 7.270 7.280 460,754 +0.00(+0.00%)
May 26, 2017 7.260 7.290 7.250 7.280 509,729 -0.01(-0.14%)
May 25, 2017 7.290 7.320 7.280 7.290 806,161 -0.01(-0.14%)
May 24, 2017 7.310 7.340 7.290 7.300 601,787 +0.00(+0.00%)
May 23, 2017 7.320 7.349 7.290 7.300 846,392 +0.00(+0.00%)
May 22, 2017 7.340 7.340 7.280 7.300 757,829 -0.05(-0.68%)
May 19, 2017 7.270 7.370 7.270 7.350 691,800 +0.17(+2.37%)
May 18, 2017 7.150 7.210 7.100 7.180 1,063,994 -0.01(-0.14%)
May 17, 2017 7.280 7.300 7.170 7.190 1,198,351 -0.17(-2.31%)
May 16, 2017 7.350 7.390 7.330 7.360 4,914,699 +0.04(+0.55%)
May 15, 2017 7.340 7.380 7.300 7.320 765,624 -0.08(-1.08%)
May 12, 2017 7.420 7.440 7.360 7.400 933,552 -0.07(-0.94%)
May 11, 2017 7.450 7.510 7.450 7.470 1,032,109 +0.03(+0.40%)
May 10, 2017 7.440 7.450 7.420 7.440 995,842 -0.02(-0.27%)
May 09, 2017 7.520 7.520 7.460 7.460 833,361 -0.07(-0.93%)
May 08, 2017 7.520 7.570 7.510 7.530 1,489,423 +0.01(+0.13%)
May 05, 2017 7.520 7.535 7.500 7.520 1,163,751 +0.01(+0.13%)
May 04, 2017 7.500 7.550 7.500 7.510 1,311,472 -0.01(-0.13%)
May 03, 2017 7.440 7.540 7.440 7.520 762,468 +0.04(+0.53%)
May 02, 2017 7.460 7.480 7.430 7.480 981,743 +0.07(+0.94%)
May 01, 2017 7.420 7.440 7.400 7.410 837,087 -0.02(-0.27%)
Apr 28, 2017 7.560 7.460 7.400 7.430 1,030,055 -0.13(-1.72%)
Apr 27, 2017 7.550 7.570 7.510 7.560 1,260,999 +0.05(+0.67%)
Apr 26, 2017 7.540 7.590 7.510 7.510 826,640 +0.05(+0.67%)
Apr 25, 2017 7.460 7.510 7.440 7.460 815,662 +0.03(+0.40%)
Apr 24, 2017 7.370 7.440 7.370 7.430 1,247,914 +0.14(+1.92%)
Apr 21, 2017 7.310 7.330 7.270 7.290 840,808 +0.00(+0.00%)
Apr 20, 2017 7.240 7.290 7.220 7.290 1,495,533 +0.16(+2.24%)
Apr 19, 2017 7.110 7.180 7.110 7.130 1,602,507 +0.14(+2.00%)
Apr 18, 2017 7.020 7.040 6.970 6.990 729,260 -0.06(-0.85%)
Apr 17, 2017 6.990 7.060 6.980 7.050 650,190 +0.10(+1.44%)
Apr 13, 2017 6.980 7.000 6.930 6.950 705,623 -0.05(-0.71%)
Apr 12, 2017 7.020 7.030 6.980 7.000 522,323 -0.03(-0.43%)
Apr 11, 2017 7.050 7.050 6.980 7.030 779,850 -0.04(-0.57%)
Apr 10, 2017 7.060 7.070 7.020 7.070 445,236 +0.02(+0.28%)
Apr 07, 2017 7.050 7.080 7.030 7.050 414,962 -0.03(-0.42%)
Apr 06, 2017 7.070 7.110 7.040 7.080 436,432 +0.02(+0.28%)
Apr 05, 2017 7.120 7.190 7.050 7.060 659,339 -0.15(-2.08%)
Apr 04, 2017 7.170 7.220 7.135 7.210 565,190 -0.02(-0.28%)
Apr 03, 2017 7.240 7.240 7.150 7.230 420,062 -0.02(-0.28%)
Mar 31, 2017 7.290 7.300 7.210 7.250 1,022,056 -0.17(-2.29%)
Mar 30, 2017 7.390 7.450 7.380 7.420 518,569 +0.04(+0.54%)
Mar 29, 2017 7.390 7.405 7.340 7.380 657,015 -0.16(-2.12%)
Mar 28, 2017 7.440 7.560 7.435 7.540 1,132,201 +0.05(+0.67%)
Mar 27, 2017 7.460 7.510 7.420 7.490 1,223,790 -0.03(-0.40%)
Mar 24, 2017 7.470 7.540 7.470 7.520 591,407 +0.12(+1.62%)
Mar 23, 2017 7.380 7.440 7.380 7.400 1,201,795 -0.02(-0.27%)
Mar 22, 2017 7.410 7.420 7.360 7.420 859,072 +0.01(+0.13%)
Mar 21, 2017 7.590 7.590 7.390 7.410 886,211 -0.15(-1.98%)
Mar 20, 2017 7.570 7.600 7.550 7.560 440,578 -0.03(-0.40%)
Mar 17, 2017 7.580 7.600 7.568 7.590 448,224 -0.01(-0.13%)
Mar 16, 2017 7.600 7.630 7.590 7.600 717,132 +0.01(+0.13%)
Mar 15, 2017 7.560 7.610 7.550 7.590 513,701 +0.04(+0.53%)
Mar 14, 2017 7.570 7.575 7.490 7.550 697,374 -0.01(-0.13%)
Mar 13, 2017 7.580 7.590 7.550 7.560 573,638 -0.04(-0.53%)
Mar 10, 2017 7.610 7.635 7.550 7.600 787,027 +0.06(+0.80%)
Mar 09, 2017 7.550 7.590 7.530 7.540 457,251 -0.02(-0.26%)
Mar 08, 2017 7.590 7.640 7.550 7.560 571,591 -0.02(-0.26%)
Mar 07, 2017 7.580 7.590 7.550 7.580 515,282 -0.05(-0.66%)
Mar 06, 2017 7.610 7.663 7.570 7.630 2,017,579 +0.04(+0.53%)
Mar 03, 2017 7.740 7.770 7.580 7.590 2,762,274 -0.23(-2.94%)
Mar 02, 2017 7.870 7.885 7.790 7.820 823,141 -0.15(-1.88%)
Mar 01, 2017 7.850 8.000 7.850 7.970 756,210 +0.17(+2.18%)
Feb 28, 2017 7.800 7.820 7.760 7.800 461,459 -0.03(-0.38%)
Feb 27, 2017 7.810 7.840 7.780 7.830 485,236 -0.04(-0.51%)
Feb 24, 2017 7.860 7.890 7.840 7.870 474,175 -0.05(-0.63%)
Feb 23, 2017 7.990 7.990 7.890 7.920 531,258 -0.09(-1.12%)
Feb 22, 2017 8.030 8.040 7.980 8.010 458,823 -0.08(-0.99%)
Feb 21, 2017 8.010 8.090 8.010 8.090 490,568 +0.11(+1.38%)
Feb 17, 2017 7.980 7.980 7.980 0 -0.06(-0.75%)
Feb 16, 2017 8.010 8.060 8.000 8.040 554,513 +0.02(+0.25%)
Feb 15, 2017 8.010 8.060 8.000 8.020 659,249 -0.01(-0.12%)
Feb 14, 2017 7.960 8.040 7.950 8.030 988,490 -0.05(-0.62%)
Feb 13, 2017 7.980 8.080 7.980 8.080 1,046,612 +0.15(+1.89%)
Feb 10, 2017 7.960 7.970 7.912 7.930 730,686 -0.03(-0.38%)
Feb 09, 2017 7.970 7.965 7.880 7.960 931,667 -0.01(-0.13%)
Feb 08, 2017 7.950 7.970 7.902 7.970 708,072 +0.00(+0.00%)
Feb 07, 2017 7.980 8.000 7.930 7.970 442,184 +0.04(+0.50%)
Feb 06, 2017 7.890 7.970 7.890 7.930 629,141 -0.04(-0.50%)
Feb 03, 2017 7.840 7.980 7.830 7.970 864,110 +0.22(+2.84%)
Feb 02, 2017 7.720 7.750 7.670 7.750 666,397 +0.03(+0.39%)
Feb 01, 2017 7.810 7.830 7.720 7.720 2,615,598 -0.10(-1.28%)
Jan 31, 2017 7.820 7.830 7.740 7.820 770,541 +0.03(+0.39%)
Jan 30, 2017 7.870 7.915 7.720 7.790 1,803,179 -0.10(-1.27%)
Jan 27, 2017 7.990 7.990 7.860 7.890 909,949 -0.12(-1.50%)
Jan 26, 2017 7.990 8.030 7.970 8.010 822,530 +0.16(+2.04%)
Jan 25, 2017 7.800 7.865 7.770 7.850 1,098,843 +0.06(+0.77%)
Jan 24, 2017 7.790 7.820 7.750 7.790 1,362,082 -0.11(-1.39%)
Jan 23, 2017 7.850 7.920 7.850 7.900 731,498 +0.06(+0.77%)
Jan 20, 2017 7.830 7.875 7.810 7.840 524,158 +0.06(+0.77%)
Jan 19, 2017 7.810 7.840 7.750 7.780 644,906 -0.03(-0.38%)
Jan 18, 2017 7.800 7.830 7.760 7.810 1,129,125 +0.01(+0.13%)
Jan 17, 2017 7.830 7.850 7.770 7.800 1,158,448 -0.16(-2.01%)
Jan 13, 2017 7.960 7.960 7.960 0 +0.07(+0.89%)
Jan 12, 2017 7.920 7.940 7.820 7.890 1,152,936 -0.06(-0.75%)
Jan 11, 2017 7.910 7.970 7.900 7.950 570,451 +0.12(+1.53%)
Jan 10, 2017 7.840 7.880 7.810 7.830 695,812 -0.02(-0.25%)
Jan 09, 2017 7.860 7.880 7.830 7.850 654,694 -0.03(-0.38%)
Jan 06, 2017 7.890 7.925 7.840 7.880 978,792 -0.01(-0.13%)
Jan 05, 2017 7.850 7.920 7.850 7.890 2,371,309 +0.06(+0.77%)
Jan 04, 2017 7.760 7.840 7.740 7.830 917,127 +0.11(+1.42%)
Jan 03, 2017 7.680 7.750 7.670 7.720 804,429 +0.08(+1.05%)
Dec 30, 2016 7.640 7.640 7.640 0 +0.02(+0.26%)
Dec 29, 2016 7.640 7.680 7.600 7.620 543,161 -0.13(-1.68%)
Dec 28, 2016 7.800 7.810 7.750 7.750 472,638 -0.12(-1.52%)
Dec 27, 2016 7.860 7.880 7.830 7.870 592,989 +0.01(+0.13%)
Dec 23, 2016 7.860 7.860 7.860 0 +0.01(+0.13%)
Dec 22, 2016 7.860 7.860 7.780 7.850 2,557,578 -0.02(-0.25%)
Dec 21, 2016 7.900 7.920 7.850 7.870 1,052,793 -0.08(-1.01%)
Dec 20, 2016 7.920 7.980 7.880 7.950 1,252,454 -0.06(-0.75%)
Dec 19, 2016 7.960 8.050 7.940 8.010 1,004,110 +0.06(+0.75%)
Dec 16, 2016 8.030 8.050 7.935 7.950 1,215,043 -0.13(-1.61%)
Dec 15, 2016 8.020 8.100 7.980 8.080 1,257,066 +0.00(+0.00%)
Dec 14, 2016 8.070 8.170 8.040 8.080 1,299,862 +0.03(+0.37%)
Dec 13, 2016 8.070 8.100 8.000 8.050 853,696 +0.02(+0.25%)
Dec 12, 2016 8.150 8.155 8.030 8.030 827,891 -0.25(-3.02%)
Dec 09, 2016 8.260 8.300 8.230 8.280 798,606 +0.03(+0.36%)
Dec 08, 2016 8.180 8.290 8.150 8.250 1,650,654 +0.14(+1.73%)
Dec 07, 2016 8.000 8.140 7.990 8.110 701,238 +0.11(+1.37%)
Dec 06, 2016 7.890 8.030 7.875 8.000 1,413,138 +0.15(+1.91%)
Dec 05, 2016 7.850 7.880 7.800 7.850 763,245 +0.08(+1.03%)
Dec 02, 2016 7.800 7.830 7.730 7.770 1,064,509 +0.14(+1.83%)
Dec 01, 2016 7.600 7.710 7.590 7.630 1,284,321 +0.10(+1.33%)
Nov 30, 2016 7.510 7.580 7.500 7.530 1,869,374 -0.03(-0.40%)
Nov 29, 2016 7.540 7.630 7.540 7.560 2,407,406 +0.08(+1.07%)
Nov 28, 2016 7.500 7.530 7.460 7.480 1,043,121 +0.10(+1.36%)
Nov 25, 2016 7.370 7.390 7.330 7.380 711,100 -0.32(-4.16%)
Nov 23, 2016 7.700 7.700 7.700 0 +0.11(+1.45%)
Nov 22, 2016 7.640 7.640 7.550 7.590 755,834 +0.05(+0.66%)
Nov 21, 2016 7.550 7.570 7.480 7.540 617,478 +0.17(+2.31%)
Nov 18, 2016 7.510 7.520 7.340 7.370 879,342 -0.20(-2.64%)
Nov 17, 2016 7.540 7.570 7.480 7.570 848,108 +0.09(+1.20%)
Nov 16, 2016 7.590 7.595 7.470 7.480 1,325,882 +0.11(+1.49%)
Nov 15, 2016 7.310 7.370 7.250 7.370 7,805,024 +0.08(+1.10%)
Nov 14, 2016 7.200 7.310 7.100 7.290 704,496 +0.17(+2.39%)
Nov 11, 2016 7.060 7.140 7.015 7.120 987,010 +0.19(+2.74%)
Nov 10, 2016 6.900 6.950 6.870 6.930 1,795,424 +0.14(+2.06%)
Nov 09, 2016 6.625 6.841 6.610 6.790 1,065,368 -0.06(-0.88%)
Nov 08, 2016 6.760 6.875 6.740 6.850 919,598 +0.07(+1.03%)
Nov 07, 2016 6.770 6.800 6.740 6.780 608,428 +0.06(+0.89%)
Nov 04, 2016 6.690 6.770 6.680 6.720 797,674 -0.02(-0.30%)
Nov 03, 2016 6.750 6.790 6.710 6.740 435,958 +0.02(+0.30%)
Nov 02, 2016 6.780 6.820 6.690 6.720 760,334 -0.13(-1.90%)
Nov 01, 2016 6.870 6.880 6.780 6.850 745,101 -0.03(-0.44%)
Oct 31, 2016 6.880 6.905 6.850 6.880 586,681 +0.06(+0.88%)
Oct 28, 2016 6.820 6.830 6.770 6.820 445,017 +0.04(+0.59%)
Oct 27, 2016 6.750 6.790 6.710 6.780 416,187 +0.02(+0.30%)
Oct 26, 2016 6.690 6.760 6.690 6.760 357,337 +0.06(+0.90%)
Oct 25, 2016 6.680 6.720 6.680 6.700 324,141 +0.02(+0.30%)
Oct 24, 2016 6.700 6.700 6.640 6.680 321,273 -0.01(-0.15%)
Oct 21, 2016 6.660 6.690 6.650 6.690 379,786 +0.04(+0.60%)
Oct 20, 2016 6.610 6.680 6.590 6.650 729,421 +0.07(+1.06%)
Oct 19, 2016 6.560 6.610 6.550 6.580 337,890 +0.06(+0.92%)
Oct 18, 2016 6.510 6.520 6.480 6.520 478,109 +0.07(+1.09%)
Oct 17, 2016 6.450 6.500 6.435 6.450 530,723 -0.02(-0.31%)
Oct 14, 2016 6.480 6.500 6.450 6.470 563,994 +0.05(+0.78%)
Oct 13, 2016 6.420 6.450 6.390 6.420 1,620,853 -0.07(-1.08%)
Oct 12, 2016 6.510 6.510 6.470 6.490 690,712 -0.06(-0.92%)
Oct 11, 2016 6.620 6.630 6.530 6.550 849,277 -0.15(-2.24%)
Oct 10, 2016 6.730 6.760 6.700 6.700 259,951 +0.01(+0.15%)
Oct 07, 2016 6.670 6.700 6.630 6.690 306,993 -0.04(-0.59%)
Oct 06, 2016 6.740 6.750 6.700 6.730 318,756 -0.02(-0.30%)
Oct 05, 2016 6.710 6.770 6.710 6.750 466,740 +0.06(+0.90%)
Oct 04, 2016 6.690 6.720 6.650 6.690 595,243 +0.04(+0.60%)
Oct 03, 2016 6.650 6.670 6.620 6.650 402,002 -0.10(-1.48%)
Sep 30, 2016 6.650 6.770 6.640 6.750 981,416 +0.11(+1.66%)
Sep 29, 2016 6.730 6.760 6.640 6.640 920,813 -0.14(-2.06%)
Sep 28, 2016 6.750 6.780 6.700 6.780 652,450 -0.08(-1.17%)
Sep 27, 2016 6.890 6.908 6.820 6.860 850,024 -0.15(-2.14%)
Sep 26, 2016 7.010 7.040 6.975 7.010 795,903 -0.09(-1.27%)
Sep 23, 2016 7.110 7.170 7.100 7.100 519,087 -0.21(-2.87%)
Sep 22, 2016 7.320 7.330 7.260 7.310 1,372,491 +0.13(+1.81%)
Sep 21, 2016 7.160 7.190 7.100 7.180 1,341,799 +0.49(+7.32%)
Sep 20, 2016 6.730 6.730 6.650 6.690 873,444 +0.08(+1.21%)
Sep 19, 2016 6.650 6.670 6.590 6.610 808,404 +0.01(+0.15%)
Sep 16, 2016 6.580 6.600 6.540 6.600 835,311 +0.03(+0.46%)
Sep 15, 2016 6.500 6.580 6.480 6.570 591,111 +0.01(+0.15%)
Sep 14, 2016 6.600 6.620 6.550 6.560 599,500 -0.06(-0.91%)
Sep 13, 2016 6.730 6.730 6.595 6.620 1,133,737 -0.30(-4.34%)
Sep 12, 2016 6.860 6.940 6.840 6.920 511,005 +0.01(+0.14%)
Sep 09, 2016 6.960 6.980 6.900 6.910 696,149 -0.10(-1.43%)
Sep 08, 2016 7.040 7.040 6.970 7.010 1,512,289 -0.05(-0.71%)
Sep 07, 2016 7.120 7.140 7.040 7.060 5,002,514 -0.09(-1.26%)
Sep 06, 2016 7.160 7.170 7.095 7.150 530,663 -0.02(-0.28%)
Sep 02, 2016 7.130 7.170 7.170 7.170 1,083,500 +0.08(+1.13%)
Sep 01, 2016 7.060 7.100 6.985 7.090 1,471,899 +0.14(+2.01%)
Aug 31, 2016 6.900 6.950 6.860 6.950 1,138,294 +0.20(+2.96%)
Aug 30, 2016 6.740 6.780 6.720 6.750 1,111,267 +0.04(+0.60%)
Aug 29, 2016 6.680 6.710 6.670 6.710 437,515 +0.02(+0.30%)
Aug 26, 2016 6.720 6.750 6.620 6.690 675,457 -0.03(-0.45%)
Aug 25, 2016 6.740 6.740 6.680 6.720 308,825 +0.01(+0.15%)
Aug 24, 2016 6.730 6.750 6.700 6.710 336,966 -0.01(-0.15%)
Aug 23, 2016 6.800 6.800 6.710 6.720 441,778 -0.06(-0.88%)
Aug 22, 2016 6.740 6.780 6.720 6.780 1,046,019 +0.01(+0.15%)
Aug 19, 2016 6.760 6.790 6.740 6.770 925,885 +0.01(+0.15%)
Aug 18, 2016 6.730 6.790 6.700 6.760 1,135,977 -0.03(-0.44%)
Aug 17, 2016 6.710 6.800 6.690 6.790 1,679,242 +0.17(+2.57%)
Aug 16, 2016 6.580 6.650 6.580 6.620 630,654 +0.00(+0.00%)
Aug 15, 2016 6.580 6.650 6.580 6.620 616,899 +0.02(+0.30%)
Aug 12, 2016 6.600 6.615 6.550 6.600 815,121 -0.07(-1.05%)
Aug 11, 2016 6.650 6.690 6.620 6.670 632,806 +0.07(+1.06%)
Aug 10, 2016 6.640 6.660 6.590 6.600 509,482 -0.02(-0.30%)
Aug 09, 2016 6.590 6.620 6.570 6.620 906,010 +0.04(+0.61%)
Aug 08, 2016 6.550 6.590 6.520 6.580 1,001,639 +0.21(+3.30%)
Aug 05, 2016 6.360 6.380 6.330 6.370 748,654 +0.05(+0.79%)
Aug 04, 2016 6.280 6.340 6.270 6.320 620,805 +0.12(+1.94%)
Aug 03, 2016 6.180 6.210 6.150 6.200 919,371 -0.12(-1.90%)
Aug 02, 2016 6.370 6.370 6.250 6.320 1,307,839 -0.23(-3.51%)
Aug 01, 2016 6.450 6.610 6.450 6.550 1,665,960 +0.19(+2.99%)
Jul 29, 2016 6.320 6.380 6.290 6.360 2,347,425 +0.47(+7.98%)
Jul 28, 2016 5.870 5.890 5.815 5.890 1,837,779 -0.07(-1.17%)
Jul 27, 2016 6.000 6.000 5.900 5.960 727,657 -0.05(-0.83%)
Jul 26, 2016 5.970 6.010 5.950 6.010 1,176,794 +0.04(+0.67%)
Jul 25, 2016 6.020 6.020 5.960 5.970 972,122 -0.06(-1.00%)
Jul 22, 2016 6.010 6.040 5.980 6.030 1,945,080 +0.03(+0.50%)
Jul 21, 2016 6.040 6.040 5.990 6.000 814,929 -0.05(-0.83%)
Jul 20, 2016 6.030 6.060 6.010 6.050 2,145,362 -0.02(-0.33%)
Jul 19, 2016 6.060 6.100 6.050 6.070 1,916,116 -0.12(-1.94%)
Jul 18, 2016 6.130 6.190 6.090 6.190 1,017,464 +0.05(+0.81%)
Jul 15, 2016 6.080 6.150 6.060 6.140 1,052,058 +0.15(+2.50%)
Jul 14, 2016 6.010 6.020 5.950 5.990 794,633 -0.03(-0.50%)
Jul 13, 2016 6.000 6.040 5.980 6.020 1,168,096 +0.08(+1.35%)
Jul 12, 2016 5.880 5.950 5.860 5.940 2,944,714 +0.23(+4.03%)
Jul 11, 2016 5.640 5.740 5.630 5.710 1,814,680 +0.13(+2.33%)
Jul 08, 2016 5.530 5.600 5.550 5.580 636,683 +0.03(+0.54%)
Jul 07, 2016 5.560 5.600 5.510 5.550 1,207,339 +0.01(+0.18%)
Jul 06, 2016 5.490 5.540 5.430 5.540 1,191,933 +0.03(+0.54%)
Jul 05, 2016 5.580 5.580 5.480 5.510 681,064 -0.18(-3.16%)
Jul 01, 2016 5.680 5.690 5.690 5.690 705,200 -0.03(-0.52%)
Jun 30, 2016 5.670 5.720 5.615 5.720 760,249 +0.00(+0.00%)
Jun 29, 2016 5.710 5.750 5.675 5.720 1,205,144 +0.05(+0.88%)
Jun 28, 2016 5.670 5.680 5.570 5.670 1,651,578 +0.09(+1.61%)
Jun 27, 2016 5.690 5.692 5.510 5.580 2,404,511 -0.28(-4.78%)
Jun 24, 2016 5.840 5.965 5.840 5.860 2,242,323 -0.36(-5.79%)
Jun 23, 2016 6.200 6.220 6.130 6.220 1,965,590 +0.20(+3.32%)
Jun 22, 2016 6.080 6.115 6.020 6.020 1,026,336 -0.13(-2.11%)
Jun 21, 2016 6.150 6.175 6.100 6.150 1,280,399 +0.13(+2.16%)
Jun 20, 2016 6.060 6.100 6.010 6.020 1,229,275 +0.16(+2.73%)
Jun 17, 2016 5.850 5.920 5.800 5.860 2,537,775 -0.01(-0.17%)
Jun 16, 2016 5.830 5.890 5.761 5.870 3,051,052 +0.07(+1.21%)
Jun 15, 2016 5.760 5.890 5.760 5.800 4,373,479 +0.10(+1.75%)
Jun 14, 2016 5.780 5.790 5.650 5.700 2,934,925 -0.12(-2.06%)
Jun 13, 2016 5.870 5.890 5.800 5.820 1,686,978 -0.12(-2.02%)
Jun 10, 2016 6.020 6.020 5.900 5.940 1,256,096 -0.16(-2.62%)
Jun 09, 2016 6.150 6.150 6.060 6.100 1,222,325 -0.19(-3.02%)
Jun 08, 2016 6.290 6.360 6.280 6.290 3,127,473 +0.04(+0.64%)
Jun 07, 2016 6.250 6.310 6.230 6.250 1,148,814 -0.02(-0.32%)
Jun 06, 2016 6.200 6.270 6.190 6.270 829,198 +0.08(+1.29%)
Jun 03, 2016 6.210 6.220 6.145 6.190 788,612 -0.03(-0.48%)
Jun 02, 2016 6.290 6.290 6.160 6.220 1,573,001 -0.13(-2.05%)
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.