Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

4.035 +0.045 (+1.13%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 10, 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 30, 2008 6.956 7.022 6.936 6.936 697,043 +0.10(+1.45%)
May 29, 2008 6.685 6.936 6.685 6.837 797,836 +0.13(+1.87%)
May 28, 2008 6.678 6.764 6.678 6.711 274,363 -0.08(-1.17%)
May 27, 2008 6.731 6.824 6.731 6.791 334,631 +0.18(+2.70%)
May 26, 2008 6.658 6.744 6.579 6.612 0 +0.00(+0.00%)
May 23, 2008 6.658 6.744 6.579 6.612 206,617 -0.10(-1.48%)
May 22, 2008 6.639 6.744 6.619 6.711 290,591 +0.26(+4.10%)
May 21, 2008 6.592 6.605 6.440 6.447 497,716 -0.28(-4.22%)
May 20, 2008 6.870 6.870 6.724 6.731 546,380 -0.30(-4.32%)
May 19, 2008 7.009 7.128 6.963 7.035 277,462 +0.09(+1.24%)
May 16, 2008 7.022 7.048 6.949 6.949 298,487 -0.07(-1.04%)
May 15, 2008 6.645 7.108 6.645 7.022 567,938 +0.46(+6.95%)
May 14, 2008 6.553 6.619 6.553 6.566 265,612 -0.03(-0.50%)
May 13, 2008 6.665 6.718 6.599 6.599 305,970 +0.03(+0.40%)
May 12, 2008 6.605 6.652 6.467 6.572 268,033 +0.03(+0.40%)
May 09, 2008 6.592 6.612 6.539 6.546 210,849 -0.15(-2.27%)
May 08, 2008 6.691 6.731 6.652 6.698 256,263 -0.14(-2.03%)
May 07, 2008 6.943 6.996 6.837 6.837 473,438 -0.08(-1.15%)
May 06, 2008 6.810 6.916 6.698 6.916 218,240 +0.11(+1.55%)
May 05, 2008 6.685 6.870 6.685 6.810 379,292 -0.01(-0.10%)
May 02, 2008 6.791 6.923 6.652 6.817 385,906 +0.15(+2.28%)
May 01, 2008 6.672 6.705 6.546 6.665 524,483 -0.21(-3.08%)
Apr 30, 2008 6.863 6.949 6.850 6.877 393,465 +0.03(+0.48%)
Apr 29, 2008 6.830 6.896 6.744 6.843 297,749 +0.07(+1.07%)
Apr 28, 2008 6.480 7.002 6.480 6.771 867,929 +0.58(+9.28%)
Apr 25, 2008 5.957 6.215 5.957 6.196 428,142 +0.39(+6.72%)
Apr 24, 2008 5.660 5.838 5.660 5.805 269,519 +0.02(+0.34%)
Apr 23, 2008 5.766 5.832 5.750 5.786 243,779 +0.11(+1.86%)
Apr 22, 2008 5.852 5.852 5.673 5.680 286,804 -0.28(-4.66%)
Apr 21, 2008 6.004 6.004 5.885 5.957 370,614 -0.17(-2.80%)
Apr 18, 2008 6.143 6.182 6.063 6.129 180,061 +0.11(+1.76%)
Apr 17, 2008 5.951 6.063 5.951 6.024 459,936 +0.12(+2.02%)
Apr 16, 2008 5.733 5.911 5.733 5.905 316,596 +0.26(+4.69%)
Apr 15, 2008 5.462 5.640 5.462 5.640 293,582 +0.25(+4.66%)
Apr 14, 2008 5.230 5.442 5.230 5.389 299,822 +0.22(+4.35%)
Apr 11, 2008 5.118 5.250 5.025 5.164 245,706 +0.15(+2.90%)
Apr 10, 2008 5.065 5.105 4.979 5.019 409,863 -0.05(-0.91%)
Apr 09, 2008 5.071 5.111 5.045 5.065 189,199 -0.13(-2.42%)
Apr 08, 2008 5.309 5.309 5.124 5.190 205,684 -0.20(-3.80%)
Apr 07, 2008 5.448 5.501 5.395 5.395 226,101 -0.07(-1.33%)
Apr 04, 2008 5.429 5.495 5.429 5.468 298,544 +0.15(+2.73%)
Apr 03, 2008 5.217 5.336 5.217 5.323 208,255 +0.04(+0.75%)
Apr 02, 2008 5.111 5.290 5.111 5.283 326,070 +0.24(+4.86%)
Apr 01, 2008 4.986 5.045 4.919 5.038 240,181 +0.18(+3.67%)
Mar 31, 2008 4.933 4.933 4.853 4.860 187,082 -0.18(-3.54%)
Mar 28, 2008 5.105 5.131 5.038 5.038 144,432 +0.01(+0.26%)
Mar 27, 2008 5.164 5.164 5.025 5.025 164,196 -0.13(-2.56%)
Mar 26, 2008 5.309 5.356 5.157 5.157 229,031 -0.36(-6.59%)
Mar 25, 2008 5.528 5.541 5.455 5.521 270,716 -0.09(-1.65%)
Mar 24, 2008 5.442 5.614 5.442 5.614 263,911 +0.42(+8.02%)
Mar 21, 2008 5.078 5.204 4.979 5.197 416,057 +0.00(+0.00%)
Mar 20, 2008 5.078 5.204 4.979 5.197 416,057 +0.24(+4.94%)
Mar 19, 2008 5.157 5.204 4.952 4.952 202,962 -0.24(-4.59%)
Mar 18, 2008 4.635 5.197 4.635 5.190 383,692 +0.23(+4.67%)
Mar 17, 2008 4.919 5.052 4.873 4.959 318,810 +0.00(+0.00%)
Mar 14, 2008 5.012 5.098 4.913 4.959 526,007 -0.19(-3.60%)
Mar 13, 2008 5.111 5.157 4.992 5.144 350,570 -0.15(-2.75%)
Mar 12, 2008 5.329 5.402 5.290 5.290 313,267 +0.00(+0.00%)
Mar 11, 2008 5.177 5.290 5.131 5.290 419,384 +0.30(+5.96%)
Mar 10, 2008 4.979 5.058 4.952 4.992 356,771 +0.04(+0.80%)
Mar 07, 2008 5.045 5.045 4.900 4.952 346,033 -0.18(-3.48%)
Mar 06, 2008 5.164 5.217 5.118 5.131 245,550 +0.00(+0.00%)
Mar 05, 2008 5.303 5.303 5.091 5.131 426,341 -0.09(-1.77%)
Mar 04, 2008 5.323 5.329 5.164 5.224 392,463 -0.24(-4.36%)
Mar 03, 2008 5.508 5.521 5.409 5.462 325,767 +0.02(+0.36%)
Feb 29, 2008 5.713 5.713 5.409 5.442 411,973 -0.40(-6.80%)
Feb 28, 2008 5.878 5.931 5.832 5.838 406,377 +0.05(+0.80%)
Feb 27, 2008 5.620 5.865 5.620 5.792 397,001 +0.13(+2.34%)
Feb 26, 2008 5.600 5.693 5.574 5.660 386,868 +0.11(+1.90%)
Feb 25, 2008 5.521 5.587 5.442 5.554 237,142 +0.15(+2.82%)
Feb 22, 2008 5.303 5.402 5.243 5.402 157,439 +0.15(+2.77%)
Feb 21, 2008 5.303 5.356 5.257 5.257 247,426 -0.05(-1.00%)
Feb 20, 2008 5.250 5.362 5.171 5.309 346,789 -0.12(-2.19%)
Feb 19, 2008 5.514 5.554 5.409 5.429 229,580 +0.10(+1.86%)
Feb 18, 2008 5.349 5.369 5.276 5.329 0 +0.00(+0.00%)
Feb 15, 2008 5.349 5.369 5.276 5.329 288,865 +0.01(+0.25%)
Feb 14, 2008 5.376 5.442 5.309 5.316 351,203 +0.06(+1.13%)
Feb 13, 2008 5.290 5.303 5.197 5.257 306,711 -0.13(-2.45%)
Feb 12, 2008 5.323 5.415 5.323 5.389 279,537 +0.03(+0.62%)
Feb 11, 2008 5.349 5.409 5.277 5.356 603,048 +0.03(+0.62%)
Feb 08, 2008 5.448 5.448 5.314 5.323 188,443 -0.35(-6.18%)
Feb 07, 2008 5.633 5.693 5.594 5.673 550,810 +0.03(+0.47%)
Feb 06, 2008 5.772 5.786 5.647 5.647 903,612 -0.16(-2.73%)
Feb 05, 2008 6.043 6.043 5.759 5.805 362,821 -0.26(-4.36%)
Feb 04, 2008 6.103 6.129 6.043 6.070 328,490 +0.05(+0.88%)
Feb 01, 2008 6.037 6.149 5.931 6.017 539,316 -0.16(-2.57%)
Jan 31, 2008 6.143 6.262 5.918 6.176 455,832 -0.01(-0.11%)
Jan 30, 2008 6.255 6.308 6.090 6.182 336,543 -0.17(-2.71%)
Jan 29, 2008 6.328 6.400 6.235 6.354 206,346 +0.11(+1.80%)
Jan 28, 2008 6.169 6.400 6.043 6.242 381,574 +0.07(+1.18%)
Jan 25, 2008 6.242 6.288 6.057 6.169 589,527 +0.30(+5.07%)
Jan 24, 2008 5.819 5.872 5.726 5.872 577,277 +0.26(+4.59%)
Jan 23, 2008 5.455 5.653 5.316 5.614 746,579 -0.14(-2.41%)
Jan 22, 2008 5.686 5.779 5.058 5.753 583,327 -0.15(-2.58%)
Jan 21, 2008 5.977 5.977 5.786 5.905 0 +0.00(+0.00%)
Jan 18, 2008 5.977 5.977 5.786 5.905 388,395 +0.17(+3.00%)
Jan 17, 2008 5.938 5.944 5.700 5.733 495,911 -0.02(-0.34%)
Jan 16, 2008 5.726 5.819 5.673 5.753 987,569 -0.28(-4.71%)
Jan 15, 2008 6.196 6.262 6.024 6.037 542,038 -0.26(-4.20%)
Jan 14, 2008 6.222 6.328 6.222 6.301 251,963 +0.09(+1.38%)
Jan 11, 2008 6.215 6.281 6.176 6.215 483,660 -0.09(-1.36%)
Jan 10, 2008 6.182 6.361 6.143 6.301 369,173 -0.06(-0.94%)
Jan 09, 2008 6.361 6.387 6.248 6.361 365,286 +0.06(+0.94%)
Jan 08, 2008 6.374 6.453 6.288 6.301 434,387 +0.21(+3.47%)
Jan 07, 2008 6.070 6.136 6.050 6.090 498,482 -0.01(-0.11%)
Jan 04, 2008 6.196 6.255 6.063 6.096 568,051 -0.18(-2.85%)
Jan 03, 2008 6.229 6.275 6.156 6.275 397,462 +0.03(+0.42%)
Jan 02, 2008 6.308 6.308 6.149 6.248 356,771 -0.07(-1.05%)
Jan 01, 2008 6.215 6.315 6.123 6.315 595,879 +0.00(+0.00%)
Dec 31, 2007 6.215 6.315 6.123 6.315 595,879 +0.19(+3.13%)
Dec 28, 2007 6.321 6.321 6.110 6.123 478,669 -0.13(-2.01%)
Dec 27, 2007 6.262 6.354 6.248 6.248 585,746 -0.19(-2.98%)
Dec 26, 2007 6.394 6.493 6.361 6.440 414,998 +0.11(+1.78%)
Dec 24, 2007 6.149 6.334 6.149 6.328 328,611 +0.13(+2.13%)
Dec 21, 2007 6.308 6.334 6.196 6.196 602,231 -0.09(-1.47%)
Dec 20, 2007 6.090 6.361 6.090 6.288 576,014 +0.11(+1.82%)
Dec 19, 2007 6.156 6.288 6.103 6.176 658,265 -0.05(-0.74%)
Dec 18, 2007 6.110 6.341 6.110 6.222 860,093 +0.12(+1.95%)
Dec 17, 2007 6.361 6.361 6.090 6.103 918,774 -0.34(-5.24%)
Dec 14, 2007 6.533 6.572 6.434 6.440 844,818 -0.44(-6.35%)
Dec 13, 2007 6.824 6.949 6.824 6.877 679,363 -0.43(-5.88%)
Dec 12, 2007 7.339 7.511 7.167 7.306 614,361 +0.05(+0.73%)
Dec 11, 2007 7.458 7.525 7.194 7.253 719,139 -0.30(-4.02%)
Dec 10, 2007 7.485 7.624 7.406 7.558 624,388 +0.01(+0.18%)
Dec 07, 2007 7.419 7.584 7.419 7.544 418,023 -0.24(-3.06%)
Dec 06, 2007 7.465 7.888 7.465 7.782 477,762 +0.39(+5.28%)
Dec 05, 2007 7.287 7.458 7.227 7.392 878,393 +0.23(+3.23%)
Dec 04, 2007 7.234 7.234 7.101 7.161 502,899 -0.03(-0.37%)
Dec 03, 2007 7.273 7.293 7.167 7.187 358,889 +0.05(+0.65%)
Nov 30, 2007 7.108 7.366 6.982 7.141 395,639 +0.09(+1.22%)
Nov 29, 2007 7.009 7.115 6.929 7.055 693,882 +0.19(+2.79%)
Nov 28, 2007 7.035 7.035 6.652 6.863 701,595 -0.04(-0.57%)
Nov 27, 2007 6.771 6.936 6.771 6.903 554,894 +0.34(+5.14%)
Nov 26, 2007 6.639 6.711 6.553 6.566 323,952 +0.13(+2.06%)
Nov 23, 2007 6.394 6.493 6.394 6.434 175,436 +0.24(+3.84%)
Nov 21, 2007 6.281 6.288 6.129 6.196 391,102 -0.21(-3.30%)
Nov 20, 2007 6.275 6.506 6.235 6.407 428,156 +0.23(+3.75%)
Nov 19, 2007 6.202 6.275 6.129 6.176 242,435 -0.15(-2.40%)
Nov 16, 2007 6.374 6.374 6.255 6.328 348,302 -0.05(-0.83%)
Nov 15, 2007 6.480 6.506 6.288 6.381 231,092 -0.18(-2.72%)
Nov 14, 2007 6.440 6.625 6.440 6.559 311,248 +0.20(+3.12%)
Nov 13, 2007 6.222 6.374 6.202 6.361 384,599 +0.15(+2.45%)
Nov 12, 2007 6.057 6.407 6.057 6.209 443,764 +0.07(+1.19%)
Nov 09, 2007 6.321 6.321 6.043 6.136 495,911 -0.42(-6.45%)
Nov 08, 2007 6.592 6.632 6.480 6.559 138,685 -0.09(-1.29%)
Nov 07, 2007 6.883 6.883 6.639 6.645 225,904 -0.23(-3.37%)
Nov 06, 2007 6.698 6.877 6.698 6.877 173,962 +0.12(+1.76%)
Nov 05, 2007 6.956 6.956 6.658 6.758 153,242 -0.19(-2.67%)
Nov 02, 2007 7.015 7.015 6.804 6.943 257,710 -0.24(-3.40%)
Nov 01, 2007 7.293 7.320 7.148 7.187 363,577 -0.24(-3.21%)
Oct 31, 2007 7.406 7.465 7.339 7.425 223,984 +0.11(+1.45%)
Oct 30, 2007 7.353 7.386 7.220 7.320 204,474 -0.03(-0.45%)
Oct 29, 2007 7.333 7.485 7.306 7.353 203,415 +0.21(+2.96%)
Oct 26, 2007 7.002 7.141 6.996 7.141 147,760 +0.27(+3.95%)
Oct 25, 2007 6.857 6.916 6.744 6.870 257,861 -0.15(-2.07%)
Oct 24, 2007 7.101 7.101 6.810 7.015 307,770 -0.17(-2.30%)
Oct 23, 2007 7.148 7.214 7.141 7.181 142,315 -0.01(-0.18%)
Oct 22, 2007 7.088 7.194 7.022 7.194 150,482 +0.32(+4.62%)
Oct 19, 2007 7.068 7.075 6.863 6.877 164,698 -0.32(-4.41%)
Oct 18, 2007 7.128 7.201 7.128 7.194 256,500 +0.27(+3.92%)
Oct 17, 2007 6.949 6.996 6.877 6.923 201,600 -0.12(-1.69%)
Oct 16, 2007 7.194 7.227 7.035 7.042 126,889 -0.40(-5.33%)
Oct 15, 2007 7.406 7.505 7.366 7.439 165,001 -0.23(-3.02%)
Oct 12, 2007 7.677 7.710 7.584 7.670 138,988 -0.18(-2.27%)
Oct 11, 2007 7.908 7.954 7.789 7.849 77,887 -0.05(-0.67%)
Oct 10, 2007 7.987 7.987 7.884 7.901 88,323 -0.20(-2.53%)
Oct 09, 2007 8.034 8.106 8.034 8.106 93,314 +0.01(+0.16%)
Oct 08, 2007 8.173 8.173 8.020 8.093 80,761 -0.05(-0.65%)
Oct 05, 2007 8.027 8.159 8.014 8.146 65,486 +0.13(+1.57%)
Oct 04, 2007 7.987 8.093 7.948 8.020 169,387 +0.28(+3.59%)
Oct 03, 2007 7.756 7.882 7.710 7.743 365,997 +0.15(+1.91%)
Oct 02, 2007 7.518 7.597 7.505 7.597 156,985 +0.15(+1.95%)
Oct 01, 2007 7.406 7.498 7.373 7.452 202,205 -0.04(-0.53%)
Sep 28, 2007 7.511 7.544 7.452 7.491 282,664 -0.18(-2.33%)
Sep 27, 2007 7.538 7.901 7.518 7.670 1,039,008 +0.40(+5.45%)
Sep 26, 2007 7.584 7.584 7.220 7.273 241,225 -0.05(-0.63%)
Sep 25, 2007 6.943 7.320 6.943 7.320 212,036 +0.24(+3.46%)
Sep 24, 2007 7.068 7.075 6.949 7.075 175,134 +0.04(+0.56%)
Sep 21, 2007 7.346 7.439 6.857 7.035 499,389 -0.13(-1.75%)
Sep 20, 2007 7.313 7.386 7.161 7.161 263,608 -0.13(-1.72%)
Sep 19, 2007 7.406 7.406 7.280 7.287 188,594 +0.11(+1.57%)
Sep 18, 2007 7.154 7.227 7.009 7.174 261,037 -0.28(-3.81%)
Sep 17, 2007 7.584 7.584 7.452 7.458 65,335 -0.11(-1.40%)
Sep 14, 2007 7.531 7.571 7.505 7.564 88,474 +0.22(+3.06%)
Sep 13, 2007 7.518 7.650 7.293 7.339 149,726 -0.22(-2.97%)
Sep 12, 2007 7.597 7.630 7.511 7.564 230,185 -0.19(-2.47%)
Sep 11, 2007 7.736 7.789 7.723 7.756 282,967 +0.13(+1.65%)
Sep 10, 2007 7.696 7.703 7.558 7.630 104,959 -0.17(-2.20%)
Sep 07, 2007 7.809 7.809 7.716 7.802 176,495 -0.25(-3.12%)
Sep 06, 2007 8.120 8.120 7.987 8.053 155,170 +0.03(+0.33%)
Sep 05, 2007 8.067 8.080 7.995 8.027 179,822 -0.28(-3.34%)
Sep 04, 2007 8.391 8.391 8.232 8.305 108,135 -0.01(-0.16%)
Aug 31, 2007 8.325 8.397 8.199 8.318 202,508 +0.13(+1.53%)
Aug 30, 2007 8.192 8.252 8.106 8.192 148,364 -0.09(-1.12%)
Aug 29, 2007 8.199 8.318 8.159 8.285 77,887 +0.24(+3.04%)
Aug 28, 2007 8.232 8.232 8.034 8.040 50,362 -0.18(-2.17%)
Aug 27, 2007 8.219 8.278 8.186 8.219 75,165 -0.17(-2.05%)
Aug 24, 2007 8.384 8.397 8.219 8.391 143,071 +0.22(+2.68%)
Aug 23, 2007 8.159 8.232 8.093 8.171 92,104 +0.20(+2.56%)
Aug 22, 2007 7.915 8.001 7.875 7.968 58,680 +0.05(+0.67%)
Aug 21, 2007 7.934 7.981 7.868 7.915 217,632 +0.17(+2.13%)
Aug 20, 2007 7.802 7.829 7.624 7.749 133,241 -0.04(-0.51%)
Aug 17, 2007 7.749 8.199 7.637 7.789 147,306 +0.05(+0.60%)
Aug 16, 2007 7.577 7.796 7.531 7.743 249,543 +0.17(+2.18%)
Aug 15, 2007 7.650 7.723 7.505 7.577 83,786 -0.19(-2.47%)
Aug 14, 2007 7.842 7.868 7.743 7.769 87,718 -0.11(-1.34%)
Aug 13, 2007 7.928 7.961 7.862 7.875 238,049 -0.03(-0.42%)
Aug 10, 2007 7.637 7.915 7.637 7.908 298,091 +0.04(+0.50%)
Aug 09, 2007 7.954 7.954 7.822 7.868 111,614 -0.07(-0.92%)
Aug 08, 2007 7.888 8.001 7.868 7.941 311,248 +0.22(+2.83%)
Aug 07, 2007 7.690 7.796 7.644 7.723 228,823 -0.19(-2.42%)
Aug 06, 2007 7.901 7.915 7.782 7.915 388,985 +0.01(+0.17%)
Aug 03, 2007 7.934 8.126 7.901 7.901 226,404 -0.22(-2.77%)
Aug 02, 2007 8.404 8.404 8.120 8.126 190,106 -0.49(-5.68%)
Aug 01, 2007 8.695 8.708 8.417 8.616 331,363 -0.71(-7.59%)
Jul 31, 2007 9.422 9.429 9.303 9.323 278,581 -0.06(-0.63%)
Jul 30, 2007 9.376 9.422 9.323 9.383 36,902 +0.05(+0.57%)
Jul 27, 2007 9.389 9.422 9.264 9.330 64,276 -0.06(-0.63%)
Jul 26, 2007 9.449 9.449 9.138 9.389 135,358 -0.16(-1.66%)
Jul 25, 2007 9.409 9.548 9.330 9.548 93,919 +0.30(+3.22%)
Jul 24, 2007 9.316 9.343 9.224 9.250 172,109 +0.08(+0.87%)
Jul 23, 2007 9.178 9.211 9.138 9.171 91,196 +0.06(+0.65%)
Jul 20, 2007 9.151 9.224 9.085 9.111 37,809 -0.05(-0.58%)
Jul 19, 2007 9.164 9.164 9.111 9.164 59,285 +0.03(+0.36%)
Jul 18, 2007 9.151 9.158 9.072 9.131 71,082 -0.15(-1.64%)
Jul 17, 2007 9.283 9.310 9.257 9.283 21,929 -0.02(-0.21%)
Jul 16, 2007 9.290 9.349 9.257 9.303 49,454 -0.03(-0.28%)
Jul 13, 2007 9.389 9.389 9.283 9.330 38,263 -0.03(-0.35%)
Jul 12, 2007 9.297 9.482 9.270 9.363 93,465 -0.06(-0.63%)
Jul 11, 2007 9.250 9.422 9.191 9.422 89,684 +0.16(+1.71%)
Jul 10, 2007 9.336 9.336 9.244 9.264 37,355 -0.09(-0.99%)
Jul 09, 2007 9.323 9.376 9.316 9.356 38,414 +0.14(+1.51%)
Jul 06, 2007 9.257 9.277 9.211 9.217 57,016 -0.03(-0.29%)
Jul 05, 2007 9.283 9.336 9.191 9.244 68,057 -0.11(-1.13%)
Jul 03, 2007 9.343 9.369 9.297 9.349 18,904 +0.03(+0.35%)
Jul 02, 2007 9.211 9.396 9.211 9.316 36,297 +0.13(+1.44%)
Jun 29, 2007 9.151 9.211 9.145 9.184 61,705 +0.08(+0.85%)
Jun 28, 2007 9.151 9.191 9.098 9.107 49,001 -0.11(-1.20%)
Jun 27, 2007 9.158 9.250 9.059 9.217 128,401 -0.04(-0.43%)
Jun 26, 2007 9.270 9.356 9.257 9.257 120,385 +0.04(+0.43%)
Jun 25, 2007 9.264 9.290 9.197 9.217 14,670 -0.05(-0.50%)
Jun 22, 2007 9.468 9.468 9.257 9.264 84,996 -0.26(-2.71%)
Jun 21, 2007 9.554 9.554 9.429 9.521 62,310 -0.03(-0.35%)
Jun 20, 2007 9.528 9.554 9.422 9.554 92,104 -0.03(-0.28%)
Jun 19, 2007 9.416 9.607 9.416 9.581 68,813 -0.11(-1.09%)
Jun 18, 2007 9.720 9.740 9.660 9.687 62,612 -0.10(-1.01%)
Jun 15, 2007 9.614 9.786 9.488 9.786 201,147 +0.18(+1.86%)
Jun 14, 2007 9.621 9.680 9.554 9.607 54,143 -0.07(-0.68%)
Jun 13, 2007 9.627 9.687 9.607 9.673 54,899 +0.06(+0.62%)
Jun 12, 2007 9.687 9.693 9.607 9.614 19,963 -0.14(-1.42%)
Jun 11, 2007 9.806 9.819 9.746 9.753 47,791 -0.13(-1.34%)
Jun 08, 2007 9.640 9.885 9.640 9.885 123,410 +0.42(+4.40%)
Jun 07, 2007 9.581 9.586 9.462 9.468 63,822 +0.05(+0.56%)
Jun 06, 2007 9.488 9.488 9.356 9.416 21,475 +0.04(+0.42%)
Jun 05, 2007 9.449 9.449 9.363 9.376 16,938 -0.07(-0.70%)
Jun 04, 2007 9.422 9.475 9.409 9.442 50,816 -0.01(-0.07%)
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.