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 (%)
Apr 28, 2017
5.810
5.733
5.687
5.710
1,340,377
-0.10(-1.72%)
Apr 27, 2017
5.802
5.817
5.771
5.810
1,640,897
+0.04(+0.67%)
Apr 26, 2017
5.794
5.833
5.771
5.771
1,075,680
+0.04(+0.67%)
Apr 25, 2017
5.733
5.771
5.718
5.733
1,061,395
+0.02(+0.40%)
Apr 24, 2017
5.664
5.718
5.664
5.710
1,623,870
+0.11(+1.92%)
Apr 21, 2017
5.618
5.633
5.587
5.602
1,094,116
+0.00(+0.00%)
Apr 20, 2017
5.564
5.602
5.548
5.602
1,946,089
+0.12(+2.24%)
Apr 19, 2017
5.464
5.518
5.464
5.479
2,085,291
+0.11(+2.00%)
Apr 18, 2017
5.395
5.410
5.356
5.372
948,962
-0.05(-0.85%)
Apr 17, 2017
5.372
5.425
5.364
5.418
846,071
+0.08(+1.44%)
Apr 13, 2017
5.364
5.379
5.326
5.341
918,204
-0.04(-0.71%)
Apr 12, 2017
5.395
5.402
5.364
5.379
679,682
-0.02(-0.43%)
Apr 11, 2017
5.418
5.418
5.364
5.402
1,014,794
-0.03(-0.57%)
Apr 10, 2017
5.425
5.433
5.395
5.433
579,371
+0.02(+0.28%)
Apr 07, 2017
5.418
5.441
5.402
5.418
539,976
-0.02(-0.42%)
Apr 06, 2017
5.433
5.464
5.410
5.441
567,915
+0.02(+0.28%)
Apr 05, 2017
5.472
5.525
5.418
5.425
857,976
-0.12(-2.08%)
Apr 04, 2017
5.510
5.548
5.483
5.541
735,463
-0.02(-0.28%)
Apr 03, 2017
5.564
5.564
5.495
5.556
546,613
-0.02(-0.28%)
Mar 31, 2017
5.602
5.610
5.541
5.571
1,329,969
-0.13(-2.29%)
Mar 30, 2017
5.679
5.725
5.671
5.702
674,797
+0.03(+0.54%)
Mar 29, 2017
5.679
5.691
5.641
5.671
854,952
-0.12(-2.12%)
Mar 28, 2017
5.718
5.810
5.714
5.794
1,473,297
+0.14(+2.49%)
Mar 27, 2017
5.631
5.668
5.601
5.653
1,621,359
-0.02(-0.40%)
Mar 24, 2017
5.638
5.691
5.638
5.676
783,535
+0.09(+1.62%)
Mar 23, 2017
5.570
5.616
5.570
5.585
1,592,218
-0.02(-0.27%)
Mar 22, 2017
5.593
5.601
5.555
5.601
1,138,156
+0.01(+0.13%)
Mar 21, 2017
5.729
5.729
5.578
5.593
1,174,112
-0.11(-1.98%)
Mar 20, 2017
5.714
5.736
5.699
5.706
583,707
-0.02(-0.40%)
Mar 17, 2017
5.721
5.736
5.712
5.729
593,837
-0.01(-0.13%)
Mar 16, 2017
5.736
5.759
5.729
5.736
950,104
+0.01(+0.13%)
Mar 15, 2017
5.706
5.744
5.699
5.729
680,585
+0.03(+0.53%)
Mar 14, 2017
5.714
5.718
5.653
5.699
923,928
-0.01(-0.13%)
Mar 13, 2017
5.721
5.729
5.699
5.706
759,994
-0.03(-0.53%)
Mar 10, 2017
5.744
5.763
5.699
5.736
1,042,706
+0.05(+0.80%)
Mar 09, 2017
5.699
5.729
5.684
5.691
605,796
-0.02(-0.26%)
Mar 08, 2017
5.729
5.767
5.699
5.706
757,282
-0.02(-0.26%)
Mar 07, 2017
5.721
5.729
5.699
5.721
682,680
-0.04(-0.66%)
Mar 06, 2017
5.744
5.784
5.714
5.759
2,673,024
+0.03(+0.53%)
Mar 03, 2017
5.842
5.865
5.721
5.729
3,659,646
-0.17(-2.94%)
Mar 02, 2017
5.940
5.952
5.880
5.902
1,090,552
-0.11(-1.88%)
Mar 01, 2017
5.925
6.038
5.925
6.016
1,001,877
+0.13(+2.18%)
Feb 28, 2017
5.887
5.902
5.857
5.887
611,371
-0.02(-0.38%)
Feb 27, 2017
5.895
5.918
5.872
5.910
642,873
-0.03(-0.51%)
Feb 24, 2017
5.933
5.955
5.918
5.940
628,218
-0.04(-0.63%)
Feb 23, 2017
6.031
6.031
5.955
5.978
703,846
-0.07(-1.12%)
Feb 22, 2017
6.061
6.069
6.023
6.046
607,879
-0.06(-0.99%)
Feb 21, 2017
6.046
6.106
6.046
6.106
649,937
+0.08(+1.38%)
Feb 17, 2017
6.023
6.023
6.023
0
-0.05(-0.75%)
Feb 16, 2017
6.046
6.084
6.038
6.069
734,656
+0.02(+0.25%)
Feb 15, 2017
6.046
6.084
6.038
6.053
873,417
-0.01(-0.12%)
Feb 14, 2017
6.008
6.069
6.001
6.061
1,309,618
-0.04(-0.62%)
Feb 13, 2017
6.023
6.099
6.023
6.099
1,386,622
+0.11(+1.89%)
Feb 10, 2017
6.008
6.016
5.972
5.986
968,062
-0.02(-0.38%)
Feb 09, 2017
6.016
6.012
5.948
6.008
1,234,335
-0.01(-0.13%)
Feb 08, 2017
6.001
6.016
5.965
6.016
938,101
+0.00(+0.00%)
Feb 07, 2017
6.023
6.038
5.986
6.016
585,835
+0.03(+0.50%)
Feb 06, 2017
5.955
6.016
5.955
5.986
833,528
-0.03(-0.50%)
Feb 03, 2017
5.918
6.023
5.910
6.016
1,144,831
+0.17(+2.84%)
Feb 02, 2017
5.827
5.850
5.789
5.850
882,887
+0.02(+0.39%)
Feb 01, 2017
5.895
5.910
5.827
5.827
3,465,320
-0.08(-1.28%)
Jan 31, 2017
5.902
5.910
5.842
5.902
1,020,864
+0.02(+0.39%)
Jan 30, 2017
5.940
5.974
5.827
5.880
2,388,973
-0.08(-1.27%)
Jan 27, 2017
6.031
6.031
5.933
5.955
1,205,561
-0.09(-1.50%)
Jan 26, 2017
6.031
6.061
6.016
6.046
1,089,743
+0.12(+2.04%)
Jan 25, 2017
5.887
5.936
5.865
5.925
1,455,821
+0.05(+0.77%)
Jan 24, 2017
5.880
5.902
5.850
5.880
1,804,577
-0.08(-1.39%)
Jan 23, 2017
5.925
5.978
5.925
5.963
969,137
+0.05(+0.77%)
Jan 20, 2017
5.910
5.944
5.895
5.918
694,439
+0.05(+0.77%)
Jan 19, 2017
5.895
5.918
5.850
5.872
854,414
-0.02(-0.38%)
Jan 18, 2017
5.887
5.910
5.857
5.895
1,495,940
+0.01(+0.13%)
Jan 17, 2017
5.910
5.925
5.865
5.887
1,534,789
-0.12(-2.01%)
Jan 13, 2017
6.008
6.008
6.008
0
+0.05(+0.89%)
Jan 12, 2017
5.978
5.993
5.902
5.955
1,527,487
-0.05(-0.75%)
Jan 11, 2017
5.970
6.016
5.963
6.001
755,771
+0.09(+1.53%)
Jan 10, 2017
5.918
5.948
5.895
5.910
921,858
-0.02(-0.25%)
Jan 09, 2017
5.933
5.948
5.910
5.925
867,382
-0.02(-0.38%)
Jan 06, 2017
5.955
5.982
5.918
5.948
1,296,769
-0.01(-0.13%)
Jan 05, 2017
5.925
5.978
5.925
5.955
3,141,669
+0.05(+0.77%)
Jan 04, 2017
5.857
5.918
5.842
5.910
1,215,071
+0.08(+1.42%)
Jan 03, 2017
5.797
5.850
5.789
5.827
1,065,761
+0.06(+1.05%)
Dec 30, 2016
5.767
5.767
5.767
0
+0.02(+0.26%)
Dec 29, 2016
5.767
5.797
5.736
5.752
719,616
-0.10(-1.68%)
Dec 28, 2016
5.887
5.895
5.850
5.850
626,182
-0.09(-1.52%)
Dec 27, 2016
5.933
5.948
5.910
5.940
785,631
+0.01(+0.13%)
Dec 23, 2016
5.933
5.933
5.933
0
+0.01(+0.13%)
Dec 22, 2016
5.933
5.933
5.872
5.925
3,388,451
-0.02(-0.25%)
Dec 21, 2016
5.963
5.978
5.925
5.940
1,394,811
-0.06(-1.01%)
Dec 20, 2016
5.978
6.023
5.948
6.001
1,659,335
-0.05(-0.75%)
Dec 19, 2016
6.008
6.076
5.993
6.046
1,330,312
+0.05(+0.75%)
Dec 16, 2016
6.061
6.076
5.989
6.001
1,609,770
-0.10(-1.61%)
Dec 15, 2016
6.053
6.114
6.023
6.099
1,665,445
+0.00(+0.00%)
Dec 14, 2016
6.091
6.167
6.069
6.099
1,722,144
+0.02(+0.37%)
Dec 13, 2016
6.091
6.114
6.038
6.076
1,131,033
+0.02(+0.25%)
Dec 12, 2016
6.152
6.155
6.061
6.061
1,096,845
-0.19(-3.02%)
Dec 09, 2016
6.235
6.265
6.212
6.250
1,058,047
+0.02(+0.36%)
Dec 08, 2016
6.174
6.257
6.152
6.227
2,186,897
+0.11(+1.73%)
Dec 07, 2016
6.038
6.144
6.031
6.121
929,047
+0.08(+1.38%)
Dec 06, 2016
5.955
6.061
5.944
6.038
1,872,220
+0.11(+1.91%)
Dec 05, 2016
5.925
5.948
5.887
5.925
1,011,198
+0.06(+1.03%)
Dec 02, 2016
5.887
5.910
5.835
5.865
1,410,333
+0.11(+1.83%)
Dec 01, 2016
5.736
5.819
5.729
5.759
1,701,554
+0.08(+1.33%)
Nov 30, 2016
5.668
5.721
5.661
5.684
2,476,672
-0.02(-0.40%)
Nov 29, 2016
5.691
5.759
5.691
5.706
3,189,493
+0.06(+1.07%)
Nov 28, 2016
5.661
5.684
5.631
5.646
1,381,996
+0.08(+1.36%)
Nov 25, 2016
5.563
5.578
5.533
5.570
942,113
-0.24(-4.16%)
Nov 23, 2016
5.812
5.812
5.812
0
+0.08(+1.45%)
Nov 22, 2016
5.767
5.767
5.699
5.729
1,001,379
+0.04(+0.66%)
Nov 21, 2016
5.699
5.714
5.646
5.691
818,076
+0.13(+2.31%)
Nov 18, 2016
5.668
5.676
5.540
5.563
1,165,011
-0.15(-2.64%)
Nov 17, 2016
5.691
5.714
5.646
5.714
1,123,630
+0.07(+1.20%)
Nov 16, 2016
5.729
5.733
5.638
5.646
1,756,617
+0.08(+1.49%)
Nov 15, 2016
5.518
5.563
5.472
5.563
10,340,621
+0.06(+1.10%)
Nov 14, 2016
5.435
5.518
5.359
5.502
933,363
+0.13(+2.39%)
Nov 11, 2016
5.329
5.389
5.295
5.374
1,307,657
+0.14(+2.74%)
Nov 10, 2016
5.208
5.246
5.185
5.231
2,378,698
+0.11(+2.06%)
Nov 09, 2016
5.000
5.164
4.989
5.125
1,411,471
-0.05(-0.88%)
Nov 08, 2016
5.102
5.189
5.087
5.170
1,218,345
+0.05(+1.03%)
Nov 07, 2016
5.110
5.133
5.087
5.117
806,086
+0.05(+0.89%)
Nov 04, 2016
5.050
5.110
5.042
5.072
1,056,812
-0.02(-0.30%)
Nov 03, 2016
5.095
5.125
5.065
5.087
577,586
+0.02(+0.30%)
Nov 02, 2016
5.117
5.148
5.050
5.072
1,007,341
-0.10(-1.90%)
Nov 01, 2016
5.185
5.193
5.117
5.170
987,159
-0.02(-0.44%)
Oct 31, 2016
5.193
5.212
5.170
5.193
777,274
+0.05(+0.88%)
Oct 28, 2016
5.148
5.155
5.110
5.148
589,588
+0.03(+0.59%)
Oct 27, 2016
5.095
5.125
5.065
5.117
551,392
+0.02(+0.30%)
Oct 26, 2016
5.050
5.102
5.050
5.102
473,424
+0.05(+0.90%)
Oct 25, 2016
5.042
5.072
5.042
5.057
429,443
+0.02(+0.30%)
Oct 24, 2016
5.057
5.057
5.012
5.042
425,644
-0.01(-0.15%)
Oct 21, 2016
5.027
5.050
5.019
5.050
503,166
+0.03(+0.60%)
Oct 20, 2016
4.989
5.042
4.974
5.019
966,386
+0.05(+1.06%)
Oct 19, 2016
4.951
4.989
4.944
4.967
447,659
+0.05(+0.92%)
Oct 18, 2016
4.914
4.921
4.891
4.921
633,431
+0.05(+1.09%)
Oct 17, 2016
4.868
4.906
4.857
4.868
703,137
-0.02(-0.31%)
Oct 14, 2016
4.891
4.906
4.868
4.884
747,217
+0.04(+0.78%)
Oct 13, 2016
4.846
4.868
4.823
4.846
2,147,415
-0.05(-1.08%)
Oct 12, 2016
4.914
4.914
4.884
4.899
915,101
-0.05(-0.92%)
Oct 11, 2016
4.997
5.004
4.929
4.944
1,125,179
-0.11(-2.24%)
Oct 10, 2016
5.080
5.102
5.057
5.057
344,400
+0.01(+0.15%)
Oct 07, 2016
5.034
5.057
5.004
5.050
406,725
-0.03(-0.59%)
Oct 06, 2016
5.087
5.095
5.057
5.080
422,309
-0.02(-0.30%)
Oct 05, 2016
5.065
5.110
5.065
5.095
618,368
+0.05(+0.90%)
Oct 04, 2016
5.050
5.072
5.019
5.050
788,618
+0.03(+0.60%)
Oct 03, 2016
5.019
5.034
4.997
5.019
532,599
-0.08(-1.48%)
Sep 30, 2016
5.019
5.110
5.012
5.095
1,300,246
+0.08(+1.66%)
Sep 29, 2016
5.080
5.102
5.012
5.012
1,219,955
-0.11(-2.06%)
Sep 28, 2016
5.095
5.117
5.057
5.117
864,409
-0.06(-1.17%)
Sep 27, 2016
5.201
5.214
5.148
5.178
1,126,169
-0.01(-0.27%)
Sep 26, 2016
5.192
5.214
5.166
5.192
1,074,638
-0.07(-1.27%)
Sep 23, 2016
5.266
5.310
5.258
5.258
700,878
-0.16(-2.87%)
Sep 22, 2016
5.421
5.429
5.377
5.414
1,853,155
+0.10(+1.81%)
Sep 21, 2016
5.303
5.325
5.258
5.318
1,811,714
+0.36(+7.32%)
Sep 20, 2016
4.984
4.984
4.925
4.955
1,179,335
+0.06(+1.21%)
Sep 19, 2016
4.925
4.940
4.881
4.896
1,091,517
+0.01(+0.15%)
Sep 16, 2016
4.873
4.888
4.844
4.888
1,127,848
+0.02(+0.46%)
Sep 15, 2016
4.814
4.873
4.799
4.866
798,125
+0.01(+0.15%)
Sep 14, 2016
4.888
4.903
4.851
4.858
809,452
-0.04(-0.91%)
Sep 13, 2016
4.984
4.984
4.884
4.903
1,530,786
-0.22(-4.34%)
Sep 12, 2016
5.081
5.140
5.066
5.125
689,965
+0.01(+0.14%)
Sep 09, 2016
5.155
5.170
5.110
5.118
939,949
-0.07(-1.43%)
Sep 08, 2016
5.214
5.214
5.162
5.192
2,041,912
-0.04(-0.71%)
Sep 07, 2016
5.273
5.288
5.214
5.229
6,754,461
-0.07(-1.26%)
Sep 06, 2016
5.303
5.310
5.255
5.295
716,508
-0.01(-0.28%)
Sep 02, 2016
5.281
5.310
5.310
5.310
1,462,956
+0.06(+1.13%)
Sep 01, 2016
5.229
5.258
5.173
5.251
1,987,377
+0.10(+2.01%)
Aug 31, 2016
5.110
5.147
5.081
5.147
1,536,939
+0.15(+2.96%)
Aug 30, 2016
4.992
5.021
4.977
4.999
1,500,447
+0.03(+0.60%)
Aug 29, 2016
4.947
4.970
4.940
4.970
590,738
+0.01(+0.30%)
Aug 26, 2016
4.977
4.999
4.903
4.955
912,011
-0.02(-0.45%)
Aug 25, 2016
4.992
4.992
4.947
4.977
416,979
+0.01(+0.15%)
Aug 24, 2016
4.984
4.999
4.962
4.970
454,975
-0.01(-0.15%)
Aug 23, 2016
5.036
5.036
4.970
4.977
596,494
-0.04(-0.89%)
Aug 22, 2016
4.992
5.021
4.977
5.021
1,412,348
+0.01(+0.15%)
Aug 19, 2016
5.007
5.029
4.992
5.014
1,250,142
+0.01(+0.15%)
Aug 18, 2016
4.984
5.029
4.962
5.007
1,533,811
-0.02(-0.44%)
Aug 17, 2016
4.970
5.036
4.955
5.029
2,267,335
+0.13(+2.57%)
Aug 16, 2016
4.873
4.925
4.873
4.903
851,517
+0.00(+0.00%)
Aug 15, 2016
4.873
4.925
4.873
4.903
832,945
+0.01(+0.30%)
Aug 12, 2016
4.888
4.899
4.851
4.888
1,100,587
-0.05(-1.05%)
Aug 11, 2016
4.925
4.955
4.903
4.940
854,423
+0.05(+1.06%)
Aug 10, 2016
4.918
4.933
4.881
4.888
687,909
-0.01(-0.30%)
Aug 09, 2016
4.881
4.903
4.866
4.903
1,223,306
+0.03(+0.61%)
Aug 08, 2016
4.851
4.881
4.829
4.873
1,352,426
+0.16(+3.30%)
Aug 05, 2016
4.710
4.725
4.688
4.718
1,010,842
+0.04(+0.79%)
Aug 04, 2016
4.651
4.696
4.644
4.681
838,219
+0.09(+1.94%)
Aug 03, 2016
4.577
4.599
4.555
4.592
1,241,347
-0.09(-1.90%)
Aug 02, 2016
4.718
4.718
4.629
4.681
1,765,861
-0.17(-3.51%)
Aug 01, 2016
4.777
4.896
4.777
4.851
2,249,401
+0.14(+2.99%)
Jul 29, 2016
4.681
4.725
4.659
4.710
3,169,524
+0.35(+7.98%)
Jul 28, 2016
4.347
4.362
4.307
4.362
2,481,393
-0.05(-1.17%)
Jul 27, 2016
4.444
4.444
4.370
4.414
982,492
-0.04(-0.83%)
Jul 26, 2016
4.422
4.451
4.407
4.451
1,588,922
+0.03(+0.67%)
Jul 25, 2016
4.459
4.459
4.414
4.422
1,312,572
-0.04(-1.00%)
Jul 22, 2016
4.451
4.473
4.429
4.466
2,626,273
+0.02(+0.50%)
Jul 21, 2016
4.473
4.473
4.436
4.444
1,100,328
-0.04(-0.83%)
Jul 20, 2016
4.466
4.488
4.451
4.481
2,896,696
-0.01(-0.33%)
Jul 19, 2016
4.488
4.518
4.481
4.496
2,587,165
-0.09(-1.94%)
Jul 18, 2016
4.540
4.584
4.510
4.584
1,373,793
+0.04(+0.81%)
Jul 15, 2016
4.503
4.555
4.488
4.547
1,420,502
+0.11(+2.50%)
Jul 14, 2016
4.451
4.459
4.407
4.436
1,072,924
-0.02(-0.50%)
Jul 13, 2016
4.444
4.473
4.429
4.459
1,577,178
+0.06(+1.35%)
Jul 12, 2016
4.355
4.407
4.340
4.399
3,975,992
+0.17(+4.03%)
Jul 11, 2016
4.177
4.251
4.170
4.229
2,450,205
+0.10(+2.33%)
Jul 08, 2016
4.096
4.147
4.110
4.133
859,657
+0.02(+0.54%)
Jul 07, 2016
4.118
4.147
4.081
4.110
1,630,165
+0.01(+0.18%)
Jul 06, 2016
4.066
4.103
4.022
4.103
1,609,363
+0.02(+0.54%)
Jul 05, 2016
4.133
4.133
4.059
4.081
919,581
-0.13(-3.16%)
Jul 01, 2016
4.207
4.214
4.214
4.214
952,170
-0.02(-0.52%)
Jun 30, 2016
4.199
4.236
4.159
4.236
1,026,498
+0.00(+0.00%)
Jun 29, 2016
4.229
4.259
4.203
4.236
1,627,201
+0.04(+0.88%)
Jun 28, 2016
4.199
4.207
4.125
4.199
2,229,982
+0.07(+1.61%)
Jun 27, 2016
4.214
4.216
4.081
4.133
3,246,602
-0.21(-4.78%)
Jun 24, 2016
4.325
4.418
4.325
4.340
3,027,614
-0.27(-5.79%)
Jun 23, 2016
4.592
4.607
4.540
4.607
2,653,965
+0.15(+3.32%)
Jun 22, 2016
4.503
4.529
4.459
4.459
1,385,772
-0.10(-2.11%)
Jun 21, 2016
4.555
4.573
4.518
4.555
1,728,811
+0.10(+2.16%)
Jun 20, 2016
4.488
4.518
4.451
4.459
1,659,783
+0.12(+2.73%)
Jun 17, 2016
4.333
4.384
4.296
4.340
3,426,537
-0.01(-0.17%)
Jun 16, 2016
4.318
4.362
4.267
4.347
4,119,571
+0.05(+1.21%)
Jun 15, 2016
4.266
4.362
4.266
4.296
5,905,129
+0.07(+1.75%)
Jun 14, 2016
4.281
4.288
4.185
4.222
3,962,774
-0.09(-2.06%)
Jun 13, 2016
4.347
4.362
4.296
4.310
2,277,780
-0.09(-2.02%)
Jun 10, 2016
4.459
4.459
4.370
4.399
1,695,997
-0.12(-2.62%)
Jun 09, 2016
4.555
4.555
4.488
4.518
1,650,399
-0.14(-3.02%)
Jun 08, 2016
4.659
4.710
4.651
4.659
4,222,755
+0.03(+0.64%)
Jun 07, 2016
4.629
4.673
4.614
4.629
1,551,144
-0.01(-0.32%)
Jun 06, 2016
4.592
4.644
4.584
4.644
1,119,594
+0.06(+1.29%)
Jun 03, 2016
4.599
4.607
4.551
4.584
1,064,794
-0.02(-0.48%)
Jun 02, 2016
4.659
4.659
4.562
4.607
2,123,887
-0.10(-2.05%)
Jun 01, 2016
4.710
4.710
4.666
4.703
2,036,584
-0.04(-0.78%)
May 31, 2016
4.762
4.770
4.703
4.740
2,246,165
+0.04(+0.95%)
May 27, 2016
4.681
4.696
4.696
4.696
835,106
+0.03(+0.63%)
May 26, 2016
4.644
4.673
4.629
4.666
3,919,507
+0.01(+0.16%)
May 25, 2016
4.673
4.681
4.644
4.659
2,782,007
+0.00(+0.00%)
May 24, 2016
4.621
4.666
4.599
4.659
2,233,741
+0.06(+1.29%)
May 23, 2016
4.621
4.636
4.588
4.599
1,228,761
+0.04(+0.98%)
May 20, 2016
4.592
4.607
4.533
4.555
1,100,745
-0.04(-0.81%)
May 19, 2016
4.599
4.607
4.540
4.592
1,515,617
-0.04(-0.80%)
May 18, 2016
4.614
4.659
4.599
4.629
2,001,630
+0.15(+3.31%)
May 17, 2016
4.488
4.518
4.459
4.481
1,414,725
+0.02(+0.50%)
May 16, 2016
4.451
4.488
4.447
4.459
1,118,923
+0.10(+2.21%)
May 13, 2016
4.473
4.503
4.340
4.362
1,199,466
-0.14(-3.13%)
May 12, 2016
4.555
4.555
4.473
4.503
1,256,580
+0.03(+0.66%)
May 11, 2016
4.533
4.540
4.459
4.473
1,444,771
-0.11(-2.42%)
May 10, 2016
4.525
4.599
4.518
4.584
1,614,236
+0.13(+2.99%)
May 09, 2016
4.488
4.510
4.444
4.451
1,759,920
-0.02(-0.50%)
May 06, 2016
4.429
4.496
4.414
4.473
3,377,871
+0.05(+1.17%)
May 05, 2016
4.429
4.451
4.399
4.422
1,745,090
+0.01(+0.34%)
May 04, 2016
4.392
4.444
4.384
4.407
1,676,037
-0.04(-0.83%)
May 03, 2016
4.459
4.459
4.399
4.444
1,519,091
-0.07(-1.48%)
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
.