Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sumitomo Mitsui Financial Group ADR
(NY:
SMFG
)
13.06
-0.02 (-0.15%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
5.725
5.824
5.725
5.753
1,551,228
+0.17(+3.06%)
Jan 30, 2013
5.490
5.604
5.490
5.583
3,495,429
+0.11(+2.08%)
Jan 29, 2013
5.412
5.519
5.398
5.469
2,088,295
+0.23(+4.34%)
Jan 28, 2013
5.199
5.255
5.149
5.241
1,884,150
+0.01(+0.14%)
Jan 25, 2013
5.248
5.263
5.199
5.234
1,475,283
+0.01(+0.14%)
Jan 24, 2013
5.227
5.266
5.220
5.227
609,866
+0.07(+1.38%)
Jan 23, 2013
5.184
5.188
5.127
5.156
576,217
-0.04(-0.82%)
Jan 22, 2013
5.184
5.206
5.163
5.199
665,047
-0.09(-1.61%)
Jan 18, 2013
5.305
5.305
5.270
5.284
362,308
-0.01(-0.27%)
Jan 17, 2013
5.255
5.312
5.248
5.298
925,065
+0.02(+0.40%)
Jan 16, 2013
5.234
5.277
5.227
5.277
645,952
-0.08(-1.46%)
Jan 15, 2013
5.334
5.369
5.312
5.355
1,292,416
-0.03(-0.53%)
Jan 14, 2013
5.398
5.426
5.383
5.383
726,540
+0.00(+0.00%)
Jan 11, 2013
5.398
5.398
5.369
5.383
253,979
-0.01(-0.26%)
Jan 10, 2013
5.711
5.711
5.348
5.398
1,228,553
+0.16(+3.12%)
Jan 09, 2013
5.220
5.241
5.199
5.234
1,974,484
+0.09(+1.80%)
Jan 08, 2013
5.170
5.170
5.106
5.142
1,717,491
-0.08(-1.50%)
Jan 07, 2013
5.191
5.234
5.177
5.220
1,432,111
-0.05(-0.94%)
Jan 04, 2013
5.227
5.284
5.227
5.270
818,991
-0.01(-0.13%)
Jan 03, 2013
5.369
5.376
5.277
5.277
1,511,703
-0.12(-2.24%)
Jan 02, 2013
5.355
5.398
5.220
5.398
759,524
+0.18(+3.41%)
Dec 31, 2012
5.163
5.234
5.142
5.220
629,062
+0.07(+1.38%)
Dec 28, 2012
5.106
5.163
5.106
5.149
520,959
-0.01(-0.14%)
Dec 27, 2012
5.149
5.163
5.106
5.156
537,382
-0.05(-0.96%)
Dec 26, 2012
5.206
5.227
5.191
5.206
460,575
+0.01(+0.14%)
Dec 24, 2012
5.206
5.213
5.177
5.199
475,941
-0.01(-0.27%)
Dec 21, 2012
5.134
5.213
5.134
5.213
679,419
+0.01(+0.27%)
Dec 20, 2012
5.149
5.199
5.127
5.199
665,227
+0.10(+1.95%)
Dec 19, 2012
5.063
5.120
5.042
5.099
2,106,667
+0.14(+2.72%)
Dec 18, 2012
4.900
4.971
4.893
4.964
2,274,307
+0.21(+4.33%)
Dec 17, 2012
4.750
4.758
4.708
4.758
611,405
+0.02(+0.45%)
Dec 14, 2012
4.722
4.758
4.722
4.736
525,425
+0.01(+0.15%)
Dec 13, 2012
4.708
4.743
4.708
4.729
1,166,657
+0.06(+1.37%)
Dec 12, 2012
4.736
4.736
4.644
4.665
1,483,970
+0.05(+1.08%)
Dec 11, 2012
4.594
4.630
4.587
4.615
501,761
+0.01(+0.31%)
Dec 10, 2012
4.601
4.615
4.594
4.601
338,681
-0.01(-0.31%)
Dec 07, 2012
4.651
4.665
4.566
4.615
2,105,226
+0.01(+0.15%)
Dec 06, 2012
4.551
4.615
4.530
4.608
974,665
+0.05(+1.09%)
Dec 05, 2012
4.530
4.573
4.509
4.558
540,891
+0.01(+0.16%)
Dec 04, 2012
4.580
4.587
4.544
4.551
581,639
-0.06(-1.39%)
Nov 30, 2012
4.566
4.622
4.558
4.615
464,978
+0.07(+1.57%)
Nov 29, 2012
4.516
4.558
4.516
4.544
663,699
+0.06(+1.27%)
Nov 28, 2012
4.466
4.502
4.438
4.487
660,022
+0.00(+0.00%)
Nov 27, 2012
4.516
4.537
4.487
4.487
344,933
+0.01(+0.16%)
Nov 26, 2012
4.466
4.494
4.452
4.480
445,044
-0.01(-0.32%)
Nov 23, 2012
4.459
4.502
4.445
4.494
415,988
+0.02(+0.48%)
Nov 21, 2012
4.452
4.473
4.438
4.473
375,005
+0.03(+0.64%)
Nov 20, 2012
4.445
4.466
4.423
4.445
441,513
-0.04(-0.79%)
Nov 19, 2012
4.473
4.509
4.466
4.480
498,617
+0.05(+1.12%)
Nov 16, 2012
4.430
4.445
4.402
4.430
463,631
+0.11(+2.64%)
Nov 15, 2012
4.295
4.324
4.267
4.317
739,337
+0.14(+3.41%)
Nov 14, 2012
4.196
4.238
4.153
4.174
408,420
-0.01(-0.17%)
Nov 13, 2012
4.182
4.203
4.160
4.182
678,789
-0.03(-0.68%)
Nov 12, 2012
4.210
4.224
4.189
4.210
461,637
-0.01(-0.34%)
Nov 09, 2012
4.246
4.267
4.217
4.224
443,943
-0.01(-0.34%)
Nov 08, 2012
4.267
4.288
4.231
4.238
373,819
-0.01(-0.33%)
Nov 07, 2012
4.274
4.281
4.203
4.253
439,432
-0.08(-1.81%)
Nov 06, 2012
4.310
4.338
4.302
4.331
269,502
+0.01(+0.16%)
Nov 05, 2012
4.324
4.345
4.310
4.324
248,973
-0.01(-0.33%)
Nov 02, 2012
4.359
4.373
4.324
4.338
272,384
-0.03(-0.65%)
Nov 01, 2012
4.310
4.374
4.302
4.366
369,766
+0.06(+1.49%)
Oct 31, 2012
4.331
4.331
4.295
4.302
327,152
-0.03(-0.66%)
Oct 26, 2012
4.359
4.331
4.331
4.331
630,247
+0.02(+0.50%)
Oct 25, 2012
4.302
4.338
4.295
4.310
485,738
+0.01(+0.33%)
Oct 24, 2012
4.281
4.310
4.260
4.295
613,271
+0.03(+0.67%)
Oct 23, 2012
4.295
4.302
4.260
4.267
276,257
-0.09(-1.96%)
Oct 19, 2012
4.416
4.430
4.345
4.352
512,757
-0.07(-1.61%)
Oct 18, 2012
4.388
4.430
4.381
4.423
374,638
+0.05(+1.14%)
Oct 17, 2012
4.366
4.381
4.352
4.374
152,238
+0.01(+0.16%)
Oct 16, 2012
4.324
4.374
4.324
4.366
348,972
+0.09(+2.16%)
Oct 15, 2012
4.231
4.274
4.224
4.274
289,794
+0.04(+1.01%)
Oct 12, 2012
4.253
4.274
4.224
4.231
433,838
-0.04(-1.00%)
Oct 11, 2012
4.253
4.288
4.249
4.274
253,447
+0.03(+0.67%)
Oct 10, 2012
4.260
4.267
4.238
4.246
539,134
-0.04(-1.00%)
Oct 09, 2012
4.310
4.317
4.267
4.288
333,869
-0.06(-1.47%)
Oct 08, 2012
4.345
4.359
4.324
4.352
307,065
-0.01(-0.33%)
Oct 05, 2012
4.409
4.409
4.359
4.366
206,754
-0.04(-0.97%)
Oct 04, 2012
4.395
4.423
4.388
4.409
278,254
+0.11(+2.48%)
Oct 03, 2012
4.317
4.324
4.295
4.302
364,293
-0.01(-0.33%)
Oct 02, 2012
4.352
4.352
4.302
4.317
376,897
-0.03(-0.65%)
Oct 01, 2012
4.381
4.395
4.338
4.345
392,978
-0.05(-1.13%)
Sep 28, 2012
4.402
4.416
4.366
4.395
881,593
-0.12(-2.68%)
Sep 27, 2012
4.494
4.516
4.473
4.516
366,408
+0.06(+1.28%)
Sep 26, 2012
4.480
4.484
4.452
4.459
449,084
-0.14(-2.94%)
Sep 25, 2012
4.608
4.637
4.587
4.594
1,209,107
-0.01(-0.15%)
Sep 24, 2012
4.573
4.615
4.573
4.601
352,033
+0.01(+0.31%)
Sep 21, 2012
4.615
4.615
4.580
4.587
302,202
-0.03(-0.62%)
Sep 20, 2012
4.622
4.637
4.601
4.615
624,409
-0.06(-1.37%)
Sep 19, 2012
4.701
4.701
4.667
4.679
350,295
-0.01(-0.15%)
Sep 18, 2012
4.658
4.694
4.651
4.686
527,207
-0.03(-0.60%)
Sep 17, 2012
4.722
4.743
4.694
4.715
444,295
-0.04(-0.90%)
Sep 14, 2012
4.722
4.779
4.722
4.758
483,070
+0.15(+3.24%)
Sep 13, 2012
4.509
4.630
4.487
4.608
1,029,766
+0.09(+1.89%)
Sep 12, 2012
4.509
4.530
4.509
4.523
303,343
+0.05(+1.11%)
Sep 11, 2012
4.459
4.487
4.459
4.473
386,026
+0.02(+0.48%)
Sep 10, 2012
4.502
4.502
4.452
4.452
330,271
-0.02(-0.48%)
Sep 07, 2012
4.459
4.487
4.430
4.473
406,799
+0.06(+1.29%)
Sep 06, 2012
4.324
4.423
4.324
4.416
659,194
+0.11(+2.48%)
Sep 05, 2012
4.281
4.317
4.281
4.310
477,904
-0.06(-1.30%)
Sep 04, 2012
4.402
4.402
4.352
4.366
309,369
-0.06(-1.29%)
Aug 31, 2012
4.395
4.430
4.352
4.423
510,499
+0.02(+0.48%)
Aug 30, 2012
4.438
4.445
4.402
4.402
744,481
-0.09(-1.90%)
Aug 29, 2012
4.473
4.505
4.452
4.487
731,756
+0.01(+0.32%)
Aug 27, 2012
4.480
4.502
4.459
4.473
394,010
-0.04(-0.79%)
Aug 24, 2012
4.466
4.523
4.466
4.509
468,411
+0.01(+0.16%)
Aug 23, 2012
4.494
4.523
4.494
4.502
682,246
+0.00(+0.00%)
Aug 22, 2012
4.466
4.523
4.466
4.502
1,217,196
+0.03(+0.64%)
Aug 21, 2012
4.494
4.530
4.459
4.473
1,127,052
+0.01(+0.16%)
Aug 20, 2012
4.459
4.487
4.459
4.466
704,186
-0.08(-1.72%)
Aug 17, 2012
4.480
4.551
4.466
4.544
17,894,594
+0.14(+3.23%)
Aug 16, 2012
4.416
4.459
4.395
4.402
17,667,710
+0.04(+0.81%)
Aug 15, 2012
4.338
4.381
4.331
4.366
32,032,546
-0.08(-1.76%)
Aug 14, 2012
4.473
4.480
4.423
4.445
14,815,251
-0.16(-3.40%)
Aug 13, 2012
4.651
4.651
4.566
4.601
669,335
-0.04(-0.77%)
Aug 10, 2012
4.615
4.644
4.608
4.637
236,972
+0.01(+0.31%)
Aug 09, 2012
4.679
4.679
4.602
4.622
238,493
+0.01(+0.15%)
Aug 08, 2012
4.587
4.644
4.587
4.615
300,921
-0.07(-1.52%)
Aug 07, 2012
4.665
4.729
4.658
4.686
418,403
+0.05(+1.07%)
Aug 06, 2012
4.615
4.665
4.615
4.637
324,607
+0.01(+0.31%)
Aug 03, 2012
4.566
4.630
4.551
4.622
2,238,855
+0.06(+1.40%)
Aug 02, 2012
4.558
4.587
4.523
4.558
696,435
+0.03(+0.63%)
Aug 01, 2012
4.551
4.573
4.530
4.530
275,274
+0.04(+0.79%)
Jul 31, 2012
4.544
4.644
4.494
4.494
474,706
-0.06(-1.40%)
Jul 30, 2012
4.573
4.594
4.523
4.558
288,039
-0.11(-2.44%)
Jul 27, 2012
4.537
4.694
4.519
4.672
617,367
+0.14(+2.98%)
Jul 26, 2012
4.523
4.551
4.502
4.537
421,042
+0.15(+3.40%)
Jul 25, 2012
4.366
4.423
4.338
4.388
872,928
+0.04(+0.98%)
Jul 24, 2012
4.338
4.359
4.302
4.345
967,977
+0.03(+0.66%)
Jul 23, 2012
4.317
4.317
4.274
4.317
376,794
-0.11(-2.57%)
Jul 20, 2012
3.954
4.452
3.947
4.430
718,481
-0.15(-3.26%)
Jul 19, 2012
4.587
4.608
4.573
4.580
264,314
+0.00(+0.00%)
Jul 18, 2012
4.530
4.587
4.523
4.580
368,488
-0.01(-0.16%)
Jul 17, 2012
4.601
4.615
4.566
4.587
406,109
-0.03(-0.62%)
Jul 16, 2012
4.601
4.637
4.594
4.615
302,797
-0.04(-0.76%)
Jul 13, 2012
4.544
4.665
4.530
4.651
401,210
+0.07(+1.55%)
Jul 12, 2012
4.601
4.601
4.558
4.580
327,073
-0.11(-2.28%)
Jul 11, 2012
4.701
4.715
4.658
4.686
300,143
+0.03(+0.61%)
Jul 10, 2012
4.694
4.708
4.637
4.658
428,487
-0.10(-2.09%)
Jul 09, 2012
4.715
4.758
4.686
4.758
395,195
+0.01(+0.15%)
Jul 06, 2012
4.736
4.765
4.715
4.750
461,444
-0.02(-0.45%)
Jul 05, 2012
4.743
4.793
4.743
4.772
459,034
-0.07(-1.47%)
Jul 03, 2012
4.786
4.843
4.779
4.843
313,309
+0.10(+2.10%)
Jul 02, 2012
4.708
4.765
4.708
4.743
388,520
+0.02(+0.45%)
Jun 29, 2012
4.701
4.743
4.701
4.722
501,852
+0.05(+1.07%)
Jun 28, 2012
4.630
4.672
4.622
4.672
650,170
+0.11(+2.50%)
Jun 27, 2012
4.537
4.587
4.523
4.558
300,363
+0.08(+1.75%)
Jun 26, 2012
4.452
4.480
4.438
4.480
427,416
+0.04(+0.80%)
Jun 25, 2012
4.466
4.473
4.430
4.445
349,746
-0.06(-1.42%)
Jun 22, 2012
4.509
4.530
4.488
4.509
439,820
+0.01(+0.32%)
Jun 21, 2012
4.587
4.601
4.494
4.494
1,127,772
-0.12(-2.62%)
Jun 20, 2012
4.594
4.630
4.566
4.615
533,533
+0.04(+0.93%)
Jun 19, 2012
4.509
4.580
4.509
4.573
425,077
+0.06(+1.26%)
Jun 18, 2012
4.480
4.530
4.480
4.516
459,858
+0.01(+0.16%)
Jun 15, 2012
4.473
4.523
4.466
4.509
375,751
+0.10(+2.26%)
Jun 14, 2012
4.345
4.416
4.338
4.409
467,619
+0.16(+3.68%)
Jun 13, 2012
4.246
4.292
4.224
4.253
330,766
+0.00(+0.00%)
Jun 12, 2012
4.238
4.274
4.224
4.253
309,802
+0.05(+1.18%)
Jun 11, 2012
4.246
4.267
4.189
4.203
443,748
-0.06(-1.34%)
Jun 08, 2012
4.288
4.288
4.231
4.260
484,680
-0.08(-1.80%)
Jun 07, 2012
4.359
4.381
4.338
4.338
645,856
+0.01(+0.33%)
Jun 06, 2012
4.246
4.331
4.246
4.324
1,310,278
+0.11(+2.53%)
Jun 05, 2012
4.182
4.224
4.160
4.217
665,561
+0.15(+3.67%)
Jun 04, 2012
4.103
4.139
4.018
4.068
606,112
+0.00(+0.00%)
Jun 01, 2012
4.118
4.164
4.061
4.068
482,482
-0.13(-3.05%)
May 31, 2012
4.160
4.221
4.125
4.196
1,197,080
+0.06(+1.55%)
May 30, 2012
4.139
4.153
4.125
4.132
1,325,149
-0.09(-2.19%)
May 29, 2012
4.203
4.224
4.174
4.224
457,350
+0.07(+1.71%)
May 25, 2012
4.139
4.174
4.139
4.153
415,692
-0.04(-0.85%)
May 24, 2012
4.210
4.235
4.167
4.189
377,594
-0.02(-0.51%)
May 23, 2012
4.160
4.210
4.125
4.210
510,492
+0.01(+0.17%)
May 22, 2012
4.174
4.231
4.146
4.203
1,321,556
+0.08(+1.90%)
May 21, 2012
4.125
4.146
4.103
4.125
690,127
-0.01(-0.17%)
May 18, 2012
4.246
4.246
4.125
4.132
742,411
-0.07(-1.69%)
May 17, 2012
4.246
4.260
4.196
4.203
1,630,961
+0.04(+0.85%)
May 16, 2012
4.160
4.224
4.160
4.167
758,875
+0.00(+0.00%)
May 15, 2012
4.210
4.217
4.125
4.167
406,092
-0.03(-0.68%)
May 14, 2012
4.238
4.260
4.196
4.196
535,257
-0.04(-1.01%)
May 11, 2012
4.231
4.288
4.224
4.238
715,425
-0.11(-2.61%)
May 10, 2012
4.352
4.374
4.345
4.352
557,888
+0.01(+0.16%)
May 09, 2012
4.310
4.352
4.281
4.345
592,525
-0.01(-0.33%)
May 08, 2012
4.374
4.409
4.324
4.359
470,772
-0.08(-1.76%)
May 07, 2012
4.409
4.459
4.409
4.438
363,994
+0.01(+0.32%)
May 04, 2012
4.445
4.459
4.409
4.423
375,769
-0.06(-1.27%)
May 03, 2012
4.466
4.491
4.445
4.480
375,448
-0.02(-0.47%)
May 02, 2012
4.459
4.523
4.438
4.502
597,680
-0.01(-0.16%)
May 01, 2012
4.494
4.530
4.452
4.509
424,500
-0.08(-1.71%)
Apr 30, 2012
4.587
4.622
4.558
4.587
447,028
-0.04(-0.77%)
Apr 27, 2012
4.615
4.622
4.587
4.622
260,419
+0.00(+0.00%)
Apr 26, 2012
4.587
4.651
4.580
4.622
485,461
+0.01(+0.31%)
Apr 25, 2012
4.573
4.615
4.573
4.608
550,007
+0.04(+0.78%)
Apr 24, 2012
4.566
4.594
4.551
4.573
566,577
-0.01(-0.16%)
Apr 23, 2012
4.608
4.608
4.558
4.580
844,409
-0.12(-2.57%)
Apr 20, 2012
4.637
4.701
4.630
4.701
1,256,554
+0.04(+0.92%)
Apr 19, 2012
4.722
4.729
4.644
4.658
1,089,423
-0.09(-1.95%)
Apr 18, 2012
4.715
4.765
4.694
4.750
5,381,745
+0.04(+0.75%)
Apr 17, 2012
4.722
4.743
4.694
4.715
430,483
-0.01(-0.15%)
Apr 16, 2012
4.722
4.729
4.679
4.722
7,363,731
-0.03(-0.60%)
Apr 13, 2012
4.758
4.772
4.722
4.750
1,690,795
+0.09(+1.98%)
Apr 12, 2012
4.608
4.672
4.594
4.658
612,641
+0.04(+0.92%)
Apr 11, 2012
4.587
4.630
4.580
4.615
695,803
+0.08(+1.72%)
Apr 10, 2012
4.566
4.587
4.516
4.537
685,042
+0.01(+0.31%)
Apr 09, 2012
4.530
4.544
4.494
4.523
229,913
-0.02(-0.47%)
Apr 05, 2012
4.544
4.566
4.523
4.544
612,362
-0.04(-0.78%)
Apr 04, 2012
4.608
4.608
4.558
4.580
194,398
-0.09(-1.83%)
Apr 03, 2012
4.750
4.750
4.644
4.665
268,325
-0.16(-3.24%)
Apr 02, 2012
4.758
4.829
4.750
4.822
446,020
+0.10(+2.11%)
Mar 30, 2012
4.750
4.758
4.715
4.722
419,036
-0.05(-1.04%)
Mar 29, 2012
4.765
4.772
4.729
4.772
380,156
-0.04(-0.89%)
Mar 28, 2012
4.822
4.822
4.772
4.814
318,151
-0.06(-1.17%)
Mar 27, 2012
4.907
4.964
4.857
4.871
938,775
-0.06(-1.30%)
Mar 26, 2012
4.864
4.957
4.843
4.935
755,190
+0.08(+1.61%)
Mar 23, 2012
4.850
4.878
4.829
4.857
313,397
-0.01(-0.29%)
Mar 22, 2012
4.871
4.900
4.857
4.871
406,649
+0.01(+0.15%)
Mar 21, 2012
4.893
4.900
4.850
4.864
438,870
-0.12(-2.43%)
Mar 20, 2012
4.942
4.992
4.921
4.985
509,207
-0.03(-0.57%)
Mar 19, 2012
4.971
5.021
4.971
5.014
373,466
+0.06(+1.15%)
Mar 16, 2012
4.921
4.978
4.921
4.957
669,975
+0.06(+1.31%)
Mar 15, 2012
4.878
4.907
4.857
4.893
607,449
+0.01(+0.29%)
Mar 14, 2012
4.900
4.921
4.864
4.878
324,479
-0.03(-0.58%)
Mar 13, 2012
4.822
4.907
4.822
4.907
960,282
+0.13(+2.68%)
Mar 12, 2012
4.800
4.800
4.758
4.779
348,752
-0.06(-1.32%)
Mar 09, 2012
4.864
4.878
4.822
4.843
506,504
-0.01(-0.15%)
Mar 08, 2012
4.793
4.850
4.786
4.850
545,016
+0.14(+2.87%)
Mar 07, 2012
4.722
4.729
4.686
4.715
323,805
+0.06(+1.22%)
Mar 06, 2012
4.686
4.686
4.630
4.658
667,219
-0.07(-1.50%)
Mar 05, 2012
4.750
4.772
4.715
4.729
397,247
-0.04(-0.89%)
Mar 02, 2012
4.779
4.800
4.758
4.772
377,376
-0.06(-1.18%)
Mar 01, 2012
4.822
4.864
4.814
4.829
486,855
+0.00(+0.00%)
Feb 29, 2012
4.928
4.928
4.829
4.829
747,899
-0.14(-2.72%)
Feb 28, 2012
4.935
4.978
4.935
4.964
376,061
+0.09(+1.75%)
Feb 27, 2012
4.843
4.893
4.829
4.878
363,876
-0.05(-1.01%)
Feb 24, 2012
4.900
4.950
4.900
4.928
670,028
+0.10(+2.06%)
Feb 23, 2012
4.822
4.857
4.800
4.829
391,643
+0.03(+0.59%)
Feb 22, 2012
4.814
4.829
4.786
4.800
488,502
-0.01(-0.15%)
Feb 21, 2012
4.822
4.822
4.779
4.807
492,113
-0.04(-0.88%)
Feb 17, 2012
4.864
4.907
4.850
4.850
962,710
-0.10(-2.01%)
Feb 16, 2012
4.886
4.950
4.829
4.950
6,405,176
+0.06(+1.31%)
Feb 15, 2012
4.935
4.935
4.871
4.886
416,415
+0.12(+2.54%)
Feb 14, 2012
4.758
4.772
4.722
4.765
363,766
+0.02(+0.45%)
Feb 13, 2012
4.701
4.758
4.701
4.743
211,966
+0.11(+2.30%)
Feb 10, 2012
4.672
4.672
4.630
4.637
298,841
-0.16(-3.41%)
Feb 09, 2012
4.800
4.829
4.786
4.800
279,221
+0.01(+0.15%)
Feb 08, 2012
4.786
4.807
4.743
4.793
621,148
+0.04(+0.75%)
Feb 07, 2012
4.694
4.779
4.694
4.758
452,833
+0.09(+1.98%)
Feb 06, 2012
4.694
4.708
4.658
4.665
607,787
-0.04(-0.91%)
Feb 03, 2012
4.679
4.708
4.651
4.708
538,736
+0.01(+0.15%)
Feb 02, 2012
4.672
4.715
4.651
4.701
486,147
+0.11(+2.32%)
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
.