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 (%)
Jun 29, 2018
6.271
6.200
6.200
1,073,610
-0.01(-0.13%)
Jun 28, 2018
6.216
6.224
6.176
6.208
971,030
-0.01(-0.13%)
Jun 27, 2018
6.267
6.303
6.200
6.216
1,590,072
-0.02(-0.38%)
Jun 26, 2018
6.240
6.271
6.212
6.240
1,813,961
+0.07(+1.16%)
Jun 25, 2018
6.248
6.248
6.152
6.168
1,292,583
-0.09(-1.40%)
Jun 22, 2018
6.271
6.271
6.224
6.256
1,263,545
+0.06(+0.90%)
Jun 21, 2018
6.232
6.248
6.184
6.200
1,254,447
-0.21(-3.24%)
Jun 20, 2018
6.463
6.463
6.394
6.407
964,241
-0.11(-1.71%)
Jun 19, 2018
6.479
6.527
6.479
6.519
920,152
+0.02(+0.37%)
Jun 18, 2018
6.503
6.503
6.455
6.495
863,715
-0.05(-0.73%)
Jun 15, 2018
6.623
6.495
6.543
1,148,893
-0.08(-1.20%)
Jun 14, 2018
6.662
6.670
6.623
6.623
1,153,272
+0.04(+0.61%)
Jun 13, 2018
6.599
6.623
6.583
6.583
797,368
-0.01(-0.12%)
Jun 12, 2018
6.646
6.646
6.583
6.591
764,687
-0.06(-0.84%)
Jun 11, 2018
6.670
6.670
6.646
6.646
849,239
-0.04(-0.60%)
Jun 08, 2018
6.670
6.710
6.670
6.686
1,170,311
-0.06(-0.83%)
Jun 07, 2018
6.758
6.758
6.726
6.742
1,246,274
-0.01(-0.12%)
Jun 06, 2018
6.750
6.750
903,943
+0.05(+0.71%)
Jun 05, 2018
6.718
6.722
6.670
6.702
838,189
-0.07(-1.06%)
Jun 04, 2018
6.742
6.774
6.742
6.774
833,253
+0.09(+1.31%)
Jun 01, 2018
6.654
6.718
6.646
6.686
882,030
+0.07(+1.09%)
May 31, 2018
6.654
6.654
6.591
6.615
1,110,513
-0.03(-0.48%)
May 30, 2018
6.631
6.662
6.599
6.646
1,262,787
+0.06(+0.97%)
May 29, 2018
6.631
6.662
6.567
6.583
1,867,241
-0.12(-1.79%)
May 25, 2018
6.702
6.702
6.702
0
-0.05(-0.71%)
May 24, 2018
6.734
6.758
6.690
6.750
1,209,963
+0.00(+0.00%)
May 23, 2018
6.734
6.758
6.686
6.750
1,819,260
-0.03(-0.47%)
May 22, 2018
6.750
6.814
6.750
6.782
963,102
+0.02(+0.24%)
May 21, 2018
6.750
6.790
6.734
6.766
940,840
+0.03(+0.47%)
May 18, 2018
6.798
6.798
6.726
6.734
996,938
-0.08(-1.17%)
May 17, 2018
6.806
6.894
6.782
6.814
7,606,784
+0.12(+1.79%)
May 16, 2018
6.766
6.766
6.662
6.694
3,625,237
+0.02(+0.24%)
May 15, 2018
6.742
6.782
6.654
6.678
3,702,052
-0.19(-2.79%)
May 14, 2018
6.734
6.898
6.710
6.870
1,469,794
+0.22(+3.24%)
May 11, 2018
6.639
6.678
6.631
6.654
1,129,138
+0.01(+0.12%)
May 10, 2018
6.599
6.654
6.583
6.646
1,634,971
+0.04(+0.60%)
May 09, 2018
6.559
6.615
6.551
6.607
894,196
+0.00(+0.00%)
May 08, 2018
6.559
6.623
6.559
6.607
745,784
+0.04(+0.61%)
May 07, 2018
6.591
6.599
6.559
6.567
681,856
-0.06(-0.84%)
May 04, 2018
6.567
6.646
6.535
6.623
690,071
+0.06(+0.97%)
May 03, 2018
6.551
6.583
6.503
6.559
776,017
-0.01(-0.12%)
May 02, 2018
6.567
6.603
6.543
6.567
777,787
-0.01(-0.12%)
May 01, 2018
6.607
6.607
6.527
6.575
1,243,700
-0.13(-1.90%)
Apr 30, 2018
6.742
6.774
6.694
6.702
1,169,840
-0.03(-0.47%)
Apr 27, 2018
6.734
6.742
6.702
6.734
638,716
-0.08(-1.17%)
Apr 26, 2018
6.822
6.846
6.790
6.814
937,787
-0.06(-0.81%)
Apr 25, 2018
6.870
6.894
6.838
6.870
816,166
+0.02(+0.23%)
Apr 24, 2018
6.886
6.910
6.838
6.854
847,239
+0.04(+0.59%)
Apr 23, 2018
6.814
6.846
6.798
6.814
685,054
+0.08(+1.18%)
Apr 20, 2018
6.718
6.766
6.718
6.734
709,429
+0.02(+0.36%)
Apr 19, 2018
6.694
6.726
6.686
6.710
815,581
+0.06(+0.96%)
Apr 18, 2018
6.670
6.686
6.646
6.646
1,065,363
-0.04(-0.60%)
Apr 17, 2018
6.702
6.710
6.670
6.686
1,680,156
-0.07(-1.06%)
Apr 16, 2018
6.774
6.774
6.726
6.758
749,017
-0.02(-0.24%)
Apr 13, 2018
6.814
6.830
6.766
6.774
855,316
+0.02(+0.24%)
Apr 12, 2018
6.734
6.790
6.714
6.758
1,033,874
+0.02(+0.24%)
Apr 11, 2018
6.726
6.782
6.718
6.742
851,697
+0.02(+0.24%)
Apr 10, 2018
6.718
6.742
6.698
6.726
1,174,101
+0.06(+0.84%)
Apr 09, 2018
6.678
6.734
6.662
6.670
906,036
+0.06(+0.97%)
Apr 06, 2018
6.639
6.670
6.575
6.607
979,849
-0.10(-1.43%)
Apr 05, 2018
6.686
6.742
6.678
6.702
1,307,353
+0.08(+1.20%)
Apr 04, 2018
6.519
6.631
6.487
6.623
1,987,338
-0.10(-1.43%)
Apr 03, 2018
6.678
6.746
6.643
6.718
1,582,021
+0.11(+1.69%)
Apr 02, 2018
6.654
6.670
6.551
6.607
1,699,700
-0.18(-2.59%)
Mar 29, 2018
6.782
6.782
6.782
0
+0.02(+0.35%)
Mar 28, 2018
6.742
6.798
6.718
6.758
2,252,953
+0.08(+1.22%)
Mar 27, 2018
6.739
6.786
6.637
6.677
1,765,729
-0.02(-0.35%)
Mar 26, 2018
6.622
6.716
6.590
6.700
3,448,957
+0.16(+2.51%)
Mar 23, 2018
6.630
6.661
6.520
6.536
3,463,809
-0.02(-0.24%)
Mar 22, 2018
6.630
6.684
6.551
6.551
2,185,106
-0.13(-1.99%)
Mar 21, 2018
6.739
6.751
6.630
6.684
8,616,619
-0.06(-0.93%)
Mar 20, 2018
6.708
6.755
6.708
6.747
852,814
+0.08(+1.17%)
Mar 19, 2018
6.739
6.755
6.645
6.669
1,563,765
-0.09(-1.39%)
Mar 16, 2018
6.763
6.802
6.751
6.763
804,840
-0.04(-0.58%)
Mar 15, 2018
6.794
6.825
6.778
6.802
784,329
+0.03(+0.46%)
Mar 14, 2018
6.817
6.849
6.759
6.770
1,774,395
+0.02(+0.35%)
Mar 13, 2018
6.817
6.825
6.731
6.747
1,211,454
-0.10(-1.49%)
Mar 12, 2018
6.817
6.864
6.810
6.849
1,151,565
+0.07(+1.04%)
Mar 09, 2018
6.716
6.802
6.700
6.778
973,189
+0.04(+0.58%)
Mar 08, 2018
6.739
6.770
6.712
6.739
1,072,250
-0.03(-0.46%)
Mar 07, 2018
6.794
6.692
6.770
1,124,491
-0.05(-0.80%)
Mar 06, 2018
6.833
6.860
6.790
6.825
1,247,488
-0.02(-0.23%)
Mar 05, 2018
6.739
6.864
6.739
6.841
1,117,788
+0.04(+0.58%)
Mar 02, 2018
6.684
6.817
6.684
6.802
1,785,483
+0.17(+2.60%)
Mar 01, 2018
6.763
6.794
6.622
6.630
1,913,153
-0.19(-2.76%)
Feb 28, 2018
6.919
6.935
6.817
6.817
2,510,760
-0.13(-1.80%)
Feb 27, 2018
6.997
7.029
6.935
6.943
1,117,573
-0.08(-1.11%)
Feb 26, 2018
6.997
7.044
6.958
7.021
1,466,138
+0.04(+0.56%)
Feb 23, 2018
6.911
6.990
6.904
6.982
1,048,914
+0.10(+1.48%)
Feb 22, 2018
6.857
6.880
1,295,350
+0.01(+0.11%)
Feb 21, 2018
6.927
7.021
6.872
6.872
2,701,368
-0.12(-1.68%)
Feb 20, 2018
7.013
7.091
6.982
6.990
2,251,376
-0.15(-2.08%)
Feb 16, 2018
7.138
7.138
7.138
0
+0.12(+1.67%)
Feb 15, 2018
7.044
7.060
6.982
7.021
837,982
+0.04(+0.56%)
Feb 14, 2018
6.802
7.005
6.802
6.982
1,817,884
+0.13(+1.94%)
Feb 13, 2018
6.794
6.880
6.770
6.849
1,696,997
-0.12(-1.69%)
Feb 12, 2018
6.935
7.009
6.896
6.966
1,404,951
+0.12(+1.71%)
Feb 09, 2018
6.911
6.911
6.696
6.849
2,972,450
+0.06(+0.92%)
Feb 08, 2018
6.990
6.997
6.778
6.786
2,439,099
-0.20(-2.80%)
Feb 07, 2018
6.990
7.005
6.974
6.982
1,610,476
-0.05(-0.78%)
Feb 06, 2018
6.927
7.076
6.904
7.037
2,873,545
+0.20(+2.90%)
Feb 05, 2018
6.997
7.044
6.763
6.838
1,770,274
-0.27(-3.78%)
Feb 02, 2018
7.232
7.232
7.099
7.107
1,528,791
-0.18(-2.47%)
Feb 01, 2018
7.256
7.311
7.256
7.287
1,286,271
+0.18(+2.53%)
Jan 31, 2018
7.115
7.177
7.084
7.107
1,389,562
-0.05(-0.77%)
Jan 30, 2018
7.185
7.201
7.146
7.162
2,202,311
-0.12(-1.61%)
Jan 29, 2018
7.271
7.311
7.240
7.279
1,382,720
-0.01(-0.11%)
Jan 26, 2018
7.271
7.318
7.217
7.287
3,999,861
-0.14(-1.90%)
Jan 25, 2018
7.459
7.459
7.389
7.428
1,356,572
-0.02(-0.32%)
Jan 24, 2018
7.451
7.491
7.436
7.451
1,385,166
-0.06(-0.83%)
Jan 23, 2018
7.491
7.545
7.483
7.514
1,693,871
+0.00(+0.00%)
Jan 22, 2018
7.491
7.538
7.467
7.514
1,511,737
+0.00(+0.00%)
Jan 19, 2018
7.514
7.538
7.475
7.514
1,093,054
+0.12(+1.59%)
Jan 18, 2018
7.404
7.428
7.365
7.397
1,261,406
-0.10(-1.36%)
Jan 17, 2018
7.475
7.514
7.451
7.498
1,346,385
-0.01(-0.10%)
Jan 16, 2018
7.530
7.561
7.475
7.506
1,427,939
+0.05(+0.74%)
Jan 12, 2018
7.451
7.451
7.451
0
+0.03(+0.42%)
Jan 11, 2018
7.350
7.420
7.342
7.420
1,375,731
+0.13(+1.72%)
Jan 10, 2018
7.217
7.303
7.217
7.295
1,894,434
+0.15(+2.08%)
Jan 09, 2018
7.115
7.154
7.107
7.146
964,867
+0.00(+0.00%)
Jan 08, 2018
7.091
7.162
7.091
7.146
1,028,571
+0.02(+0.22%)
Jan 05, 2018
7.115
7.130
7.076
7.130
983,617
+0.03(+0.44%)
Jan 04, 2018
6.982
7.107
6.982
7.099
1,309,577
+0.19(+2.72%)
Jan 03, 2018
6.872
6.919
6.864
6.911
1,038,945
+0.05(+0.68%)
Jan 02, 2018
6.833
6.864
6.817
6.864
820,562
+0.06(+0.92%)
Dec 29, 2017
6.802
6.802
6.802
0
+0.01(+0.12%)
Dec 28, 2017
6.763
6.794
6.763
6.794
1,043,205
-0.01(-0.12%)
Dec 27, 2017
6.817
6.817
6.794
6.802
744,879
-0.01(-0.11%)
Dec 26, 2017
6.817
6.849
6.802
6.810
776,928
-0.09(-1.36%)
Dec 22, 2017
6.935
6.935
6.888
6.904
834,271
+0.06(+0.92%)
Dec 21, 2017
6.841
6.864
6.802
6.841
857,564
-0.02(-0.34%)
Dec 20, 2017
6.911
6.923
6.853
6.864
1,012,794
+0.06(+0.92%)
Dec 19, 2017
6.825
6.825
6.778
6.802
1,122,008
-0.05(-0.69%)
Dec 18, 2017
6.817
6.857
6.810
6.849
1,457,199
+0.09(+1.39%)
Dec 15, 2017
6.716
6.794
6.708
6.755
1,471,447
+0.02(+0.35%)
Dec 14, 2017
6.755
6.778
6.731
6.731
2,035,586
-0.06(-0.92%)
Dec 13, 2017
6.786
6.841
6.786
6.794
1,089,742
+0.07(+1.05%)
Dec 12, 2017
6.661
6.755
6.661
6.723
1,024,259
+0.18(+2.75%)
Dec 11, 2017
6.512
6.559
6.512
6.543
869,134
+0.10(+1.58%)
Dec 08, 2017
6.450
6.457
6.418
6.442
851,167
+0.02(+0.37%)
Dec 07, 2017
6.387
6.434
6.356
6.418
1,017,806
+0.03(+0.49%)
Dec 06, 2017
6.418
6.387
6.387
916,854
+0.00(+0.00%)
Dec 05, 2017
6.418
6.442
6.379
6.387
1,062,290
+0.03(+0.49%)
Dec 04, 2017
6.356
6.371
6.348
6.356
1,370,275
-0.02(-0.37%)
Dec 01, 2017
6.387
6.403
6.340
6.379
1,571,400
-0.04(-0.61%)
Nov 30, 2017
6.426
6.445
6.387
6.418
1,954,886
-0.02(-0.24%)
Nov 29, 2017
6.363
6.446
6.363
6.434
2,713,178
+0.09(+1.48%)
Nov 28, 2017
6.270
6.363
6.270
6.340
1,240,952
+0.04(+0.62%)
Nov 27, 2017
6.301
6.316
6.285
6.301
602,308
+0.01(+0.12%)
Nov 24, 2017
6.293
6.316
6.277
6.293
494,715
+0.05(+0.75%)
Nov 22, 2017
6.215
6.270
6.215
6.246
1,012,086
+0.07(+1.14%)
Nov 21, 2017
6.176
6.191
6.160
6.176
732,288
+0.05(+0.90%)
Nov 20, 2017
6.121
6.136
6.109
6.121
1,338,373
-0.04(-0.64%)
Nov 17, 2017
6.121
6.168
6.097
6.160
4,153,984
+0.05(+0.77%)
Nov 16, 2017
6.090
6.144
6.082
6.113
1,542,373
+0.02(+0.26%)
Nov 15, 2017
6.019
6.113
6.003
6.097
1,594,548
+0.00(+0.00%)
Nov 14, 2017
6.074
6.105
6.043
6.097
1,619,774
-0.05(-0.76%)
Nov 13, 2017
6.129
6.168
6.113
6.144
824,601
+0.02(+0.26%)
Nov 10, 2017
6.129
6.176
6.125
6.129
906,532
-0.06(-1.01%)
Nov 09, 2017
6.199
6.203
6.105
6.191
1,415,520
-0.07(-1.12%)
Nov 08, 2017
6.254
6.293
6.238
6.262
734,771
+0.05(+0.76%)
Nov 07, 2017
6.246
6.262
6.211
6.215
930,394
-0.02(-0.38%)
Nov 06, 2017
6.238
6.262
6.223
6.238
1,660,202
-0.09(-1.48%)
Nov 03, 2017
6.301
6.340
6.301
6.332
1,160,824
-0.02(-0.25%)
Nov 02, 2017
6.277
6.356
6.262
6.348
1,152,953
+0.03(+0.50%)
Nov 01, 2017
6.309
6.340
6.293
6.316
1,615,784
+0.01(+0.12%)
Oct 31, 2017
6.324
6.332
6.285
6.309
1,110,841
-0.06(-0.98%)
Oct 30, 2017
6.356
6.371
6.340
6.371
956,829
+0.01(+0.12%)
Oct 27, 2017
6.363
6.395
6.340
6.363
962,062
+0.08(+1.25%)
Oct 26, 2017
6.270
6.316
6.263
6.285
1,244,910
+0.05(+0.88%)
Oct 25, 2017
6.238
6.262
6.193
6.230
1,670,366
+0.03(+0.51%)
Oct 24, 2017
6.160
6.230
6.160
6.199
1,270,371
+0.09(+1.41%)
Oct 23, 2017
6.152
6.168
6.113
6.113
1,009,174
-0.05(-0.76%)
Oct 20, 2017
6.129
6.183
6.105
6.160
2,000,931
+0.00(+0.00%)
Oct 19, 2017
6.113
6.168
6.113
6.160
765,765
+0.00(+0.00%)
Oct 18, 2017
6.129
6.176
6.121
6.160
1,027,793
+0.04(+0.64%)
Oct 17, 2017
6.160
6.168
6.105
6.121
1,995,973
-0.09(-1.51%)
Oct 16, 2017
6.168
6.238
6.168
6.215
1,269,897
+0.09(+1.53%)
Oct 13, 2017
6.090
6.144
6.082
6.121
606,684
+0.08(+1.30%)
Oct 12, 2017
6.050
6.066
6.027
6.043
649,214
-0.04(-0.64%)
Oct 11, 2017
6.090
6.105
6.058
6.082
727,800
+0.00(+0.00%)
Oct 10, 2017
6.074
6.090
6.044
6.082
936,496
+0.02(+0.26%)
Oct 09, 2017
6.097
6.097
6.050
6.066
579,346
+0.02(+0.26%)
Oct 06, 2017
6.066
6.082
6.050
6.050
934,925
+0.01(+0.13%)
Oct 05, 2017
6.035
6.050
5.996
6.043
671,902
+0.03(+0.52%)
Oct 04, 2017
6.035
6.035
5.999
6.011
885,589
-0.02(-0.39%)
Oct 03, 2017
6.011
6.050
5.996
6.035
1,192,737
+0.01(+0.13%)
Oct 02, 2017
6.003
6.043
5.980
6.027
875,756
-0.01(-0.13%)
Sep 29, 2017
6.043
6.058
6.019
6.035
898,810
+0.02(+0.26%)
Sep 28, 2017
6.035
6.043
6.003
6.019
928,691
+0.00(+0.03%)
Sep 27, 2017
6.025
6.033
5.980
6.017
663,082
+0.05(+0.77%)
Sep 26, 2017
5.940
6.010
5.940
5.971
1,260,555
+0.05(+0.91%)
Sep 25, 2017
5.963
5.963
5.902
5.917
1,003,171
-0.07(-1.16%)
Sep 22, 2017
5.948
5.986
5.948
5.986
607,512
+0.03(+0.52%)
Sep 21, 2017
5.925
5.971
5.910
5.956
998,992
+0.01(+0.13%)
Sep 20, 2017
5.933
5.948
5.894
5.948
1,083,538
+0.01(+0.13%)
Sep 19, 2017
5.902
5.963
5.902
5.940
1,148,615
+0.08(+1.44%)
Sep 18, 2017
5.856
5.871
5.840
5.856
1,022,636
+0.04(+0.66%)
Sep 15, 2017
5.794
5.848
5.794
5.817
991,895
+0.03(+0.53%)
Sep 14, 2017
5.817
5.817
5.779
5.787
1,806,580
-0.11(-1.83%)
Sep 13, 2017
5.825
5.918
5.825
5.894
6,788,715
+0.09(+1.59%)
Sep 12, 2017
5.779
5.825
5.764
5.802
999,902
+0.05(+0.94%)
Sep 11, 2017
5.710
5.771
5.710
5.748
1,124,449
+0.03(+0.54%)
Sep 08, 2017
5.694
5.733
5.687
5.718
1,144,456
+0.07(+1.22%)
Sep 07, 2017
5.694
5.706
5.633
5.648
1,386,001
-0.07(-1.21%)
Sep 06, 2017
5.694
5.733
5.694
5.718
974,614
+0.03(+0.54%)
Sep 05, 2017
5.733
5.748
5.671
5.687
1,684,977
-0.08(-1.46%)
Sep 01, 2017
5.764
5.787
5.748
5.771
810,518
+0.02(+0.40%)
Aug 31, 2017
5.748
5.779
5.733
5.748
947,338
+0.08(+1.36%)
Aug 30, 2017
5.687
5.687
5.648
5.671
576,137
-0.03(-0.54%)
Aug 29, 2017
5.671
5.710
5.671
5.702
925,148
+0.02(+0.41%)
Aug 28, 2017
5.741
5.741
5.671
5.679
990,235
-0.05(-0.94%)
Aug 25, 2017
5.771
5.771
5.702
5.733
1,528,403
+0.03(+0.54%)
Aug 24, 2017
5.725
5.746
5.702
5.702
779,355
-0.02(-0.27%)
Aug 23, 2017
5.733
5.741
5.702
5.718
771,079
-0.02(-0.40%)
Aug 22, 2017
5.733
5.756
5.725
5.741
765,821
-0.02(-0.27%)
Aug 21, 2017
5.741
5.756
5.718
5.756
951,038
-0.05(-0.79%)
Aug 18, 2017
5.756
5.817
5.748
5.802
940,474
+0.05(+0.94%)
Aug 17, 2017
5.802
5.810
5.741
5.748
1,436,018
-0.06(-1.06%)
Aug 16, 2017
5.825
5.848
5.810
5.810
2,054,672
-0.02(-0.26%)
Aug 15, 2017
5.825
5.848
5.817
5.825
894,166
+0.01(+0.13%)
Aug 14, 2017
5.817
5.844
5.810
5.817
1,455,568
+0.06(+1.07%)
Aug 11, 2017
5.764
5.764
5.718
5.756
1,317,781
+0.02(+0.27%)
Aug 10, 2017
5.840
5.840
5.725
5.741
2,084,056
-0.15(-2.61%)
Aug 09, 2017
5.917
5.917
5.867
5.894
940,936
-0.05(-0.78%)
Aug 08, 2017
5.963
5.971
5.928
5.940
1,090,374
-0.05(-0.90%)
Aug 07, 2017
5.971
6.002
5.940
5.994
3,515,380
+0.01(+0.13%)
Aug 04, 2017
5.979
6.002
5.971
5.986
794,942
+0.00(+0.00%)
Aug 03, 2017
5.986
5.994
5.956
5.986
710,106
-0.03(-0.51%)
Aug 02, 2017
6.025
6.025
5.986
6.017
600,319
-0.05(-0.76%)
Aug 01, 2017
6.063
6.086
6.063
6.063
1,409,498
-0.05(-0.88%)
Jul 31, 2017
5.948
6.132
5.937
6.117
1,761,253
+0.28(+4.87%)
Jul 28, 2017
5.833
5.840
5.802
5.833
649,479
+0.00(+0.00%)
Jul 27, 2017
5.856
5.856
5.810
5.833
824,661
+0.00(+0.00%)
Jul 26, 2017
5.864
5.879
5.833
5.833
936,189
-0.02(-0.39%)
Jul 25, 2017
5.848
5.871
5.833
5.856
930,301
+0.02(+0.26%)
Jul 24, 2017
5.802
5.856
5.802
5.840
795,152
+0.03(+0.53%)
Jul 21, 2017
5.840
5.848
5.802
5.810
1,030,526
-0.04(-0.66%)
Jul 20, 2017
5.856
5.875
5.833
5.848
672,067
-0.04(-0.65%)
Jul 19, 2017
5.871
5.894
5.871
5.887
975,424
+0.03(+0.52%)
Jul 18, 2017
5.840
5.864
5.825
5.856
1,061,782
+0.02(+0.40%)
Jul 17, 2017
5.840
5.856
5.825
5.833
1,248,020
-0.01(-0.13%)
Jul 14, 2017
5.894
5.894
5.833
5.840
807,616
-0.04(-0.65%)
Jul 13, 2017
5.864
5.887
5.840
5.879
746,590
-0.02(-0.39%)
Jul 12, 2017
5.910
5.933
5.887
5.902
1,105,214
-0.01(-0.13%)
Jul 11, 2017
5.933
5.933
5.887
5.910
889,943
-0.01(-0.13%)
Jul 10, 2017
5.940
5.956
5.910
5.917
1,448,307
-0.05(-0.77%)
Jul 07, 2017
6.002
5.917
5.963
2,653,507
-0.08(-1.27%)
Jul 06, 2017
6.036
6.094
6.033
6.040
3,639,544
-0.04(-0.63%)
Jul 05, 2017
6.094
6.102
6.040
6.079
1,793,107
+0.01(+0.13%)
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
.