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

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.44 +0.11 (+1.06%)
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 (%)
Jun 28, 2019 4.730 4.765 4.710 4.750 753,800 +0.04(+0.85%)
Jun 27, 2019 4.720 4.760 4.690 4.710 968,809 +0.00(+0.00%)
Jun 26, 2019 4.660 4.715 4.660 4.710 622,451 +0.05(+1.07%)
Jun 25, 2019 4.650 4.700 4.635 4.660 1,154,974 +0.01(+0.22%)
Jun 24, 2019 4.640 4.660 4.620 4.650 1,081,209 +0.00(+0.00%)
Jun 21, 2019 4.670 4.700 4.650 4.650 786,000 -0.04(-0.85%)
Jun 20, 2019 4.670 4.695 4.635 4.690 1,503,212 +0.05(+1.08%)
Jun 19, 2019 4.630 4.690 4.620 4.640 1,021,341 -0.04(-0.85%)
Jun 18, 2019 4.640 4.700 4.635 4.680 2,272,854 +0.05(+1.08%)
Jun 17, 2019 4.630 4.630 4.585 4.630 1,059,276 +0.02(+0.43%)
Jun 14, 2019 4.680 4.680 4.580 4.610 1,767,100 -0.05(-1.07%)
Jun 13, 2019 4.510 4.690 4.510 4.660 1,799,030 -0.02(-0.43%)
Jun 12, 2019 4.750 4.750 4.670 4.680 1,481,428 -0.07(-1.47%)
Jun 11, 2019 4.700 4.760 4.700 4.750 1,808,319 +0.05(+1.06%)
Jun 10, 2019 4.680 4.700 4.640 4.700 1,253,111 +0.02(+0.43%)
Jun 07, 2019 4.650 4.680 4.650 4.680 701,700 +0.02(+0.43%)
Jun 06, 2019 4.640 4.680 4.625 4.660 1,098,927 +0.01(+0.22%)
Jun 05, 2019 4.690 4.695 4.625 4.650 1,149,848 -0.02(-0.43%)
Jun 04, 2019 4.620 4.670 4.610 4.670 1,015,413 +0.08(+1.74%)
Jun 03, 2019 4.580 4.640 4.565 4.590 1,961,578 +0.00(+0.00%)
May 31, 2019 4.540 4.620 4.530 4.590 1,815,500 +0.01(+0.22%)
May 30, 2019 4.600 4.640 4.560 4.580 3,049,323 -0.03(-0.65%)
May 29, 2019 4.620 4.650 4.570 4.610 2,321,928 -0.02(-0.43%)
May 28, 2019 4.700 4.700 4.630 4.630 2,185,276 -0.02(-0.43%)
May 24, 2019 4.590 4.670 4.590 4.650 2,279,900 +0.09(+1.97%)
May 23, 2019 4.590 4.600 4.550 4.560 1,486,022 -0.06(-1.30%)
May 22, 2019 4.620 4.650 4.595 4.620 1,663,762 -0.01(-0.22%)
May 21, 2019 4.640 4.640 4.590 4.630 1,624,949 +0.06(+1.31%)
May 20, 2019 4.570 4.605 4.565 4.570 1,868,702 +0.00(+0.00%)
May 17, 2019 4.570 4.640 4.570 4.570 1,369,000 +0.01(+0.22%)
May 16, 2019 4.500 4.590 4.490 4.560 5,011,199 -0.07(-1.51%)
May 15, 2019 4.540 4.680 4.540 4.630 1,912,915 -0.06(-1.28%)
May 14, 2019 4.650 4.730 4.650 4.690 1,977,592 +0.07(+1.52%)
May 13, 2019 4.660 4.667 4.590 4.620 2,443,438 -0.12(-2.53%)
May 10, 2019 4.730 4.750 4.670 4.740 9,426,600 -0.05(-1.04%)
May 09, 2019 4.770 4.807 4.730 4.790 1,311,975 -0.03(-0.62%)
May 08, 2019 4.830 4.880 4.810 4.820 1,997,642 -0.03(-0.62%)
May 07, 2019 4.850 4.899 4.830 4.850 1,052,861 -0.07(-1.42%)
May 06, 2019 4.940 4.950 4.860 4.920 963,418 -0.03(-0.61%)
May 03, 2019 4.910 4.970 4.900 4.950 618,800 +0.05(+1.02%)
May 02, 2019 4.900 4.930 4.885 4.900 468,471 -0.04(-0.81%)
May 01, 2019 4.920 4.980 4.920 4.940 430,168 -0.02(-0.40%)
Apr 30, 2019 4.950 5.000 4.940 4.960 521,414 -0.01(-0.20%)
Apr 29, 2019 4.900 5.000 4.900 4.970 1,258,300 +0.07(+1.43%)
Apr 26, 2019 4.900 4.950 4.900 4.900 1,444,300 +0.02(+0.41%)
Apr 25, 2019 4.900 4.920 4.870 4.880 1,152,093 -0.01(-0.20%)
Apr 24, 2019 4.900 4.910 4.880 4.890 891,134 -0.08(-1.61%)
Apr 23, 2019 5.000 5.020 4.960 4.970 1,486,937 -0.04(-0.80%)
Apr 22, 2019 5.040 5.040 5.010 5.010 968,097 -0.11(-2.15%)
Apr 18, 2019 5.120 5.140 5.090 5.120 579,400 +0.00(+0.00%)
Apr 17, 2019 5.100 5.150 5.090 5.120 931,341 +0.07(+1.39%)
Apr 16, 2019 5.030 5.080 5.010 5.050 803,485 +0.05(+1.00%)
Apr 15, 2019 5.000 5.060 4.990 5.000 1,508,778 -0.03(-0.60%)
Apr 12, 2019 5.010 5.050 4.985 5.030 608,600 +0.06(+1.21%)
Apr 11, 2019 4.990 4.995 4.930 4.970 785,433 -0.07(-1.39%)
Apr 10, 2019 5.070 5.070 5.015 5.040 494,713 -0.01(-0.20%)
Apr 09, 2019 5.060 5.090 5.040 5.050 844,686 -0.06(-1.17%)
Apr 08, 2019 5.110 5.140 5.085 5.110 596,340 -0.03(-0.58%)
Apr 05, 2019 5.140 5.160 5.120 5.140 870,700 +0.02(+0.39%)
Apr 04, 2019 5.110 5.150 5.090 5.120 780,039 +0.00(+0.00%)
Apr 03, 2019 5.140 5.150 5.120 5.120 578,844 +0.01(+0.20%)
Apr 02, 2019 5.080 5.120 5.080 5.110 660,437 +0.03(+0.59%)
Apr 01, 2019 4.990 5.090 4.990 5.080 1,254,053 +0.13(+2.63%)
Mar 29, 2019 5.000 5.000 4.920 4.950 970,200 -0.05(-1.00%)
Mar 28, 2019 5.050 5.050 4.960 5.000 762,045 -0.07(-1.38%)
Mar 27, 2019 5.030 5.110 5.010 5.070 806,153 +0.02(+0.40%)
Mar 26, 2019 5.080 5.090 5.030 5.050 1,146,392 +0.04(+0.80%)
Mar 25, 2019 5.010 5.050 4.960 5.010 1,275,809 -0.03(-0.60%)
Mar 22, 2019 5.140 5.140 5.020 5.040 1,122,400 -0.09(-1.75%)
Mar 21, 2019 5.140 5.150 5.110 5.130 1,150,349 -0.01(-0.19%)
Mar 20, 2019 5.160 5.190 5.130 5.140 744,777 -0.05(-0.96%)
Mar 19, 2019 5.210 5.230 5.180 5.190 2,025,044 +0.03(+0.58%)
Mar 18, 2019 5.140 5.170 5.140 5.160 1,133,468 -0.01(-0.19%)
Mar 15, 2019 5.150 5.180 5.110 5.170 3,612,800 +0.07(+1.37%)
Mar 14, 2019 5.080 5.120 5.080 5.100 878,753 -0.02(-0.39%)
Mar 13, 2019 5.100 5.150 5.090 5.120 1,043,775 +0.01(+0.20%)
Mar 12, 2019 5.120 5.130 5.070 5.110 1,321,125 +0.07(+1.39%)
Mar 11, 2019 5.080 5.090 5.040 5.040 2,033,542 -0.02(-0.40%)
Mar 08, 2019 5.020 5.060 5.020 5.060 1,009,600 -0.03(-0.59%)
Mar 07, 2019 5.150 5.190 5.090 5.090 1,128,514 -0.11(-2.12%)
Mar 06, 2019 5.210 5.240 5.190 5.200 543,686 -0.03(-0.57%)
Mar 05, 2019 5.210 5.265 5.190 5.230 1,070,303 +0.03(+0.58%)
Mar 04, 2019 5.200 5.230 5.140 5.200 1,433,741 -0.01(-0.19%)
Mar 01, 2019 5.230 5.240 5.200 5.210 578,300 -0.01(-0.19%)
Feb 28, 2019 5.210 5.240 5.200 5.220 641,189 -0.01(-0.19%)
Feb 27, 2019 5.230 5.250 5.200 5.230 475,089 -0.01(-0.19%)
Feb 26, 2019 5.230 5.260 5.220 5.240 1,186,361 -0.02(-0.38%)
Feb 25, 2019 5.280 5.300 5.250 5.260 2,371,350 -0.01(-0.19%)
Feb 22, 2019 5.280 5.310 5.250 5.270 868,100 -0.02(-0.38%)
Feb 21, 2019 5.330 5.330 5.270 5.290 620,929 -0.04(-0.75%)
Feb 20, 2019 5.340 5.360 5.320 5.330 1,265,183 -0.01(-0.19%)
Feb 19, 2019 5.310 5.360 5.290 5.340 632,516 +0.05(+0.95%)
Feb 15, 2019 5.240 5.290 5.230 5.290 965,600 +0.07(+1.34%)
Feb 14, 2019 5.220 5.250 5.180 5.220 702,400 -0.04(-0.76%)
Feb 13, 2019 5.290 5.300 5.240 5.260 616,265 -0.05(-0.94%)
Feb 12, 2019 5.260 5.340 5.260 5.310 1,201,727 +0.10(+1.92%)
Feb 11, 2019 5.190 5.230 5.180 5.210 920,295 +0.02(+0.39%)
Feb 08, 2019 5.200 5.210 5.140 5.190 668,800 -0.04(-0.76%)
Feb 07, 2019 5.240 5.260 5.210 5.230 1,695,832 -0.06(-1.13%)
Feb 06, 2019 5.290 5.320 5.290 5.290 606,412 +0.00(+0.00%)
Feb 05, 2019 5.300 5.310 5.270 5.290 822,766 -0.02(-0.38%)
Feb 04, 2019 5.270 5.310 5.240 5.310 822,134 +0.06(+1.14%)
Feb 01, 2019 5.280 5.290 5.220 5.250 1,591,800 -0.13(-2.42%)
Jan 31, 2019 5.350 5.380 5.320 5.380 1,432,335 +0.01(+0.19%)
Jan 30, 2019 5.320 5.410 5.290 5.370 1,533,128 +0.06(+1.13%)
Jan 29, 2019 5.320 5.360 5.300 5.310 1,418,550 -0.01(-0.19%)
Jan 28, 2019 5.300 5.350 5.290 5.320 1,778,322 -0.03(-0.56%)
Jan 25, 2019 5.360 5.395 5.340 5.350 959,000 +0.02(+0.38%)
Jan 24, 2019 5.280 5.360 5.270 5.330 1,210,816 +0.07(+1.33%)
Jan 23, 2019 5.260 5.285 5.210 5.260 1,259,076 +0.00(+0.00%)
Jan 22, 2019 5.270 5.315 5.250 5.260 2,650,186 -0.04(-0.75%)
Jan 18, 2019 5.260 5.340 5.260 5.300 2,977,500 +0.03(+0.57%)
Jan 17, 2019 5.260 5.310 5.220 5.270 1,987,140 +0.02(+0.38%)
Jan 16, 2019 5.300 5.300 5.240 5.250 1,526,755 -0.02(-0.38%)
Jan 15, 2019 5.270 5.300 5.230 5.270 1,658,461 +0.01(+0.19%)
Jan 14, 2019 5.210 5.290 5.200 5.260 2,187,538 +0.00(+0.00%)
Jan 11, 2019 5.210 5.300 5.180 5.260 2,951,800 +0.03(+0.57%)
Jan 10, 2019 5.170 5.260 5.165 5.230 2,206,266 +0.08(+1.55%)
Jan 09, 2019 5.170 5.170 5.115 5.150 938,670 -0.02(-0.39%)
Jan 08, 2019 5.130 5.200 5.130 5.170 1,648,102 +0.06(+1.17%)
Jan 07, 2019 5.100 5.140 5.050 5.110 1,813,835 -0.04(-0.78%)
Jan 04, 2019 4.970 5.170 4.970 5.150 1,624,100 +0.25(+5.10%)
Jan 03, 2019 4.890 4.950 4.875 4.900 1,741,816 -0.06(-1.21%)
Jan 02, 2019 4.780 4.990 4.780 4.960 1,244,951 +0.09(+1.85%)
Dec 31, 2018 4.860 4.900 4.830 4.870 2,648,500 +0.04(+0.83%)
Dec 28, 2018 4.820 4.890 4.800 4.830 2,030,100 +0.01(+0.21%)
Dec 27, 2018 4.770 4.820 4.690 4.820 3,584,018 +0.02(+0.42%)
Dec 26, 2018 4.750 4.820 4.640 4.800 2,083,530 +0.09(+1.91%)
Dec 24, 2018 4.660 4.750 4.640 4.710 1,532,400 -0.02(-0.42%)
Dec 21, 2018 4.990 5.000 4.720 4.730 2,068,300 -0.19(-3.86%)
Dec 20, 2018 4.890 4.940 4.865 4.920 2,325,663 +0.02(+0.41%)
Dec 19, 2018 5.030 5.040 4.870 4.900 1,443,101 -0.14(-2.78%)
Dec 18, 2018 5.070 5.110 5.010 5.040 2,335,611 +0.00(+0.00%)
Dec 17, 2018 5.070 5.120 5.030 5.040 2,618,084 -0.01(-0.20%)
Dec 14, 2018 5.070 5.130 5.030 5.050 1,529,700 -0.09(-1.75%)
Dec 13, 2018 5.170 5.190 5.110 5.140 1,745,625 -0.01(-0.19%)
Dec 12, 2018 5.180 5.190 5.120 5.150 1,532,737 +0.05(+0.98%)
Dec 11, 2018 5.230 5.290 5.040 5.100 3,638,711 -0.13(-2.49%)
Dec 10, 2018 5.210 5.290 5.150 5.230 3,013,968 +0.01(+0.19%)
Dec 07, 2018 5.280 5.320 5.210 5.220 2,265,100 -0.08(-1.51%)
Dec 06, 2018 5.280 5.310 5.180 5.300 3,322,043 +0.06(+1.15%)
Dec 04, 2018 5.410 5.450 5.210 5.240 3,714,200 -0.22(-4.03%)
Dec 03, 2018 5.490 5.510 5.435 5.460 1,749,926 +0.02(+0.37%)
Nov 30, 2018 5.500 5.500 5.400 5.440 1,109,200 -0.05(-0.91%)
Nov 29, 2018 5.500 5.520 5.460 5.490 1,347,561 -0.02(-0.36%)
Nov 28, 2018 5.480 5.520 5.410 5.510 1,175,818 +0.00(+0.00%)
Nov 27, 2018 5.500 5.530 5.470 5.510 1,970,277 +0.04(+0.73%)
Nov 26, 2018 5.500 5.500 5.460 5.470 1,393,995 +0.00(+0.00%)
Nov 23, 2018 5.470 5.500 5.430 5.470 683,900 -0.02(-0.36%)
Nov 21, 2018 5.490 5.490 5.490 0 -0.06(-1.08%)
Nov 20, 2018 5.560 5.600 5.530 5.550 1,989,323 -0.01(-0.18%)
Nov 19, 2018 5.670 5.680 5.540 5.560 1,565,619 -0.19(-3.30%)
Nov 16, 2018 5.680 5.760 5.680 5.750 1,293,300 +0.03(+0.52%)
Nov 15, 2018 5.740 5.750 5.673 5.720 1,877,726 -0.16(-2.72%)
Nov 14, 2018 5.940 5.950 5.845 5.880 1,649,198 +0.03(+0.51%)
Nov 13, 2018 5.870 5.960 5.830 5.850 1,288,367 +0.03(+0.52%)
Nov 12, 2018 5.910 5.940 5.800 5.820 720,416 -0.12(-2.02%)
Nov 09, 2018 5.980 6.010 5.940 5.940 496,700 -0.04(-0.67%)
Nov 08, 2018 6.020 6.080 5.980 5.980 1,173,364 -0.07(-1.16%)
Nov 07, 2018 6.020 6.080 5.950 6.050 1,108,361 +0.05(+0.83%)
Nov 06, 2018 5.980 6.020 5.970 6.000 688,031 +0.01(+0.17%)
Nov 05, 2018 6.000 6.035 5.980 5.990 756,352 -0.01(-0.17%)
Nov 02, 2018 6.030 6.070 5.980 6.000 1,433,900 -0.03(-0.50%)
Nov 01, 2018 6.030 6.040 5.990 6.030 1,094,702 +0.01(+0.17%)
Oct 31, 2018 6.010 6.060 6.000 6.020 782,131 +0.10(+1.69%)
Oct 30, 2018 5.830 5.920 5.830 5.920 1,218,223 +0.14(+2.42%)
Oct 29, 2018 5.910 5.910 5.730 5.780 1,783,077 -0.08(-1.37%)
Oct 26, 2018 5.830 5.920 5.795 5.860 1,752,400 -0.04(-0.68%)
Oct 25, 2018 5.810 5.950 5.810 5.900 1,789,496 +0.16(+2.79%)
Oct 24, 2018 5.880 5.890 5.740 5.740 2,128,351 -0.20(-3.37%)
Oct 23, 2018 5.940 5.980 5.870 5.940 2,051,322 -0.11(-1.82%)
Oct 22, 2018 6.120 6.150 6.025 6.050 912,005 -0.06(-0.98%)
Oct 19, 2018 6.080 6.140 6.065 6.110 883,500 +0.06(+0.99%)
Oct 18, 2018 6.110 6.160 6.030 6.050 809,109 -0.10(-1.63%)
Oct 17, 2018 6.140 6.190 6.080 6.150 1,098,088 +0.02(+0.33%)
Oct 16, 2018 6.070 6.140 6.050 6.130 1,021,191 +0.10(+1.66%)
Oct 15, 2018 6.020 6.060 5.980 6.030 1,397,610 -0.03(-0.50%)
Oct 12, 2018 6.170 6.190 5.950 6.060 1,720,300 -0.04(-0.66%)
Oct 11, 2018 6.100 6.210 6.040 6.100 1,625,475 -0.18(-2.87%)
Oct 10, 2018 6.440 6.470 6.270 6.280 2,841,530 -0.15(-2.33%)
Oct 09, 2018 6.400 6.430 6.360 6.430 526,538 -0.02(-0.31%)
Oct 08, 2018 6.380 6.460 6.380 6.450 603,259 +0.05(+0.78%)
Oct 05, 2018 6.430 6.470 6.350 6.400 1,053,700 +0.04(+0.63%)
Oct 04, 2018 6.330 6.410 6.310 6.360 1,337,811 +0.13(+2.09%)
Oct 03, 2018 6.240 6.250 6.196 6.230 731,578 -0.02(-0.32%)
Oct 02, 2018 6.220 6.260 6.220 6.250 485,235 -0.01(-0.16%)
Oct 01, 2018 6.250 6.290 6.250 6.260 649,595 +0.07(+1.13%)
Sep 28, 2018 6.220 6.240 6.180 6.190 654,300 -0.08(-1.28%)
Sep 27, 2018 6.320 6.330 6.240 6.270 887,730 -0.07(-1.10%)
Sep 26, 2018 6.400 6.400 6.330 6.340 947,598 -0.08(-1.25%)
Sep 25, 2018 6.380 6.420 6.370 6.420 763,613 +0.08(+1.26%)
Sep 24, 2018 6.380 6.400 6.320 6.340 834,152 -0.07(-1.09%)
Sep 21, 2018 6.400 6.410 6.385 6.410 932,800 +0.00(+0.00%)
Sep 20, 2018 6.360 6.420 6.360 6.410 847,893 +0.10(+1.58%)
Sep 19, 2018 6.240 6.330 6.240 6.310 2,564,858 +0.08(+1.28%)
Sep 18, 2018 6.190 6.240 6.160 6.230 1,586,569 +0.12(+1.96%)
Sep 17, 2018 6.100 6.130 6.070 6.110 1,096,811 +0.05(+0.83%)
Sep 14, 2018 6.060 6.100 6.040 6.060 1,490,000 +0.02(+0.33%)
Sep 13, 2018 6.020 6.080 6.010 6.040 844,652 +0.05(+0.83%)
Sep 12, 2018 6.020 6.020 5.980 5.990 369,943 -0.05(-0.83%)
Sep 11, 2018 6.000 6.045 5.973 6.040 839,925 +0.01(+0.17%)
Sep 10, 2018 6.040 6.050 6.010 6.030 715,787 +0.03(+0.50%)
Sep 07, 2018 6.010 6.010 5.960 6.000 732,800 -0.01(-0.17%)
Sep 06, 2018 6.020 6.040 5.990 6.010 800,313 +0.02(+0.33%)
Sep 05, 2018 5.990 6.020 5.970 5.990 879,040 -0.04(-0.66%)
Sep 04, 2018 6.020 6.060 5.975 6.030 693,672 -0.01(-0.17%)
Aug 31, 2018 6.040 6.040 6.040 0 -0.04(-0.66%)
Aug 30, 2018 6.120 6.120 6.040 6.080 599,828 -0.10(-1.62%)
Aug 29, 2018 6.110 6.190 6.110 6.180 627,499 +0.10(+1.64%)
Aug 28, 2018 6.100 6.100 6.070 6.080 899,581 -0.03(-0.49%)
Aug 27, 2018 6.130 6.130 6.040 6.110 988,965 +0.09(+1.50%)
Aug 24, 2018 6.060 6.060 6.010 6.020 482,500 -0.02(-0.33%)
Aug 23, 2018 6.040 6.070 6.010 6.040 1,386,655 -0.04(-0.66%)
Aug 22, 2018 6.080 6.100 6.050 6.080 560,255 +0.00(+0.00%)
Aug 21, 2018 6.090 6.140 6.070 6.080 976,125 -0.03(-0.49%)
Aug 20, 2018 6.070 6.110 6.040 6.110 741,215 +0.06(+0.99%)
Aug 17, 2018 5.890 6.050 5.890 6.050 492,600 +0.08(+1.34%)
Aug 16, 2018 5.900 5.990 5.890 5.970 877,851 +0.13(+2.23%)
Aug 15, 2018 5.880 5.880 5.770 5.840 782,892 -0.06(-1.02%)
Aug 14, 2018 5.860 5.910 5.840 5.900 1,987,852 +0.04(+0.68%)
Aug 13, 2018 5.940 5.940 5.860 5.860 1,333,920 -0.08(-1.35%)
Aug 10, 2018 6.020 6.020 5.930 5.940 855,300 -0.12(-1.98%)
Aug 09, 2018 6.110 6.110 6.040 6.060 737,860 -0.05(-0.82%)
Aug 08, 2018 6.100 6.130 6.075 6.110 441,317 +0.05(+0.83%)
Aug 07, 2018 6.080 6.110 6.050 6.060 813,731 -0.04(-0.66%)
Aug 06, 2018 6.090 6.110 6.050 6.100 564,823 -0.12(-1.93%)
Aug 03, 2018 6.220 6.230 6.150 6.220 838,500 -0.11(-1.74%)
Aug 02, 2018 6.330 6.340 6.230 6.330 1,237,159 +0.05(+0.80%)
Aug 01, 2018 6.330 6.330 6.250 6.280 1,072,888 +0.16(+2.61%)
Jul 31, 2018 6.200 6.270 6.105 6.120 1,263,863 -0.20(-3.16%)
Jul 30, 2018 6.290 6.350 6.290 6.320 1,953,602 +0.10(+1.61%)
Jul 27, 2018 6.190 6.240 6.180 6.220 925,500 +0.05(+0.81%)
Jul 26, 2018 6.220 6.230 6.155 6.170 1,582,155 -0.03(-0.48%)
Jul 25, 2018 6.210 6.210 6.155 6.200 1,481,294 -0.01(-0.16%)
Jul 24, 2018 6.220 6.260 6.210 6.210 1,021,263 -0.01(-0.16%)
Jul 23, 2018 6.160 6.220 6.120 6.220 1,423,105 +0.29(+4.89%)
Jul 20, 2018 5.850 5.980 5.850 5.930 2,290,120 +0.07(+1.19%)
Jul 19, 2018 5.850 5.880 5.820 5.860 1,261,481 +0.04(+0.69%)
Jul 18, 2018 5.820 5.820 5.760 5.820 1,625,158 +0.00(+0.00%)
Jul 17, 2018 5.740 5.820 5.740 5.820 1,389,946 +0.10(+1.75%)
Jul 16, 2018 5.680 5.720 5.650 5.720 1,096,763 +0.06(+1.06%)
Jul 13, 2018 5.650 5.670 5.630 5.660 764,420 -0.01(-0.18%)
Jul 12, 2018 5.660 5.680 5.630 5.670 1,518,732 +0.02(+0.35%)
Jul 11, 2018 5.680 5.700 5.630 5.650 1,049,058 -0.06(-1.05%)
Jul 10, 2018 5.770 5.770 5.690 5.710 1,944,021 -0.04(-0.70%)
Jul 09, 2018 5.710 5.740 5.700 5.750 2,889,500 +0.16(+2.86%)
Jul 06, 2018 5.520 5.620 5.520 5.590 1,455,299 +0.04(+0.72%)
Jul 05, 2018 5.560 5.580 5.530 5.550 1,386,577 +0.01(+0.18%)
Jul 03, 2018 5.540 5.540 5.540 0 +0.02(+0.36%)
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.