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 )

10.13 -0.28 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 29, 2017 6.460 6.475 6.405 6.440 2,789,605 +0.02(+0.31%)
Sep 28, 2017 6.440 6.470 6.400 6.420 1,101,144 -0.09(-1.38%)
Sep 27, 2017 6.460 6.680 6.440 6.510 1,834,620 +0.11(+1.72%)
Sep 26, 2017 6.430 6.450 6.380 6.400 1,079,856 +0.03(+0.47%)
Sep 25, 2017 6.420 6.430 6.340 6.370 2,818,490 -0.11(-1.70%)
Sep 22, 2017 6.440 6.480 6.440 6.480 1,093,422 +0.04(+0.62%)
Sep 21, 2017 6.380 6.455 6.380 6.440 5,497,729 +0.08(+1.26%)
Sep 20, 2017 6.340 6.370 6.300 6.360 3,920,542 +0.04(+0.63%)
Sep 19, 2017 6.330 6.340 6.300 6.320 1,186,444 +0.10(+1.61%)
Sep 18, 2017 6.180 6.220 6.180 6.220 809,817 +0.04(+0.65%)
Sep 15, 2017 6.160 6.190 6.150 6.180 818,072 +0.06(+0.98%)
Sep 14, 2017 6.140 6.150 6.110 6.120 1,110,619 -0.12(-1.92%)
Sep 13, 2017 6.210 6.250 6.180 6.240 1,849,587 +0.06(+0.97%)
Sep 12, 2017 6.150 6.220 6.150 6.180 1,816,641 +0.04(+0.65%)
Sep 11, 2017 6.110 6.150 6.090 6.140 1,244,314 +0.11(+1.82%)
Sep 08, 2017 6.030 6.070 6.010 6.030 922,098 +0.06(+1.01%)
Sep 07, 2017 6.050 6.050 5.950 5.970 2,388,715 -0.09(-1.49%)
Sep 06, 2017 6.050 6.090 6.030 6.060 896,742 +0.02(+0.33%)
Sep 05, 2017 6.080 6.100 6.020 6.040 1,653,044 -0.10(-1.63%)
Sep 01, 2017 6.110 6.160 6.090 6.140 1,050,074 +0.06(+0.99%)
Aug 31, 2017 6.100 6.120 6.065 6.080 1,909,774 +0.09(+1.50%)
Aug 30, 2017 6.020 6.020 5.970 5.990 568,389 -0.02(-0.33%)
Aug 29, 2017 6.010 6.020 5.975 6.010 1,119,140 +0.02(+0.33%)
Aug 28, 2017 6.060 6.070 5.970 5.990 946,450 -0.09(-1.48%)
Aug 25, 2017 6.100 6.120 6.070 6.080 852,499 +0.04(+0.66%)
Aug 24, 2017 6.090 6.095 6.030 6.040 1,060,282 -0.04(-0.66%)
Aug 23, 2017 6.060 6.100 6.050 6.080 1,028,032 -0.04(-0.65%)
Aug 22, 2017 6.100 6.140 6.085 6.120 1,685,767 +0.01(+0.16%)
Aug 21, 2017 6.130 6.130 6.070 6.110 2,324,310 -0.12(-1.93%)
Aug 18, 2017 6.190 6.240 6.150 6.230 868,288 +0.04(+0.65%)
Aug 17, 2017 6.280 6.280 6.180 6.190 1,981,698 -0.11(-1.75%)
Aug 16, 2017 6.310 6.350 6.290 6.300 1,415,758 -0.02(-0.32%)
Aug 15, 2017 6.310 6.320 6.260 6.320 2,869,021 +0.03(+0.48%)
Aug 14, 2017 6.270 6.310 6.260 6.290 2,091,875 +0.11(+1.78%)
Aug 11, 2017 6.160 6.190 6.120 6.180 2,856,354 +0.05(+0.82%)
Aug 10, 2017 6.320 6.320 6.130 6.130 4,199,428 -0.23(-3.62%)
Aug 09, 2017 6.400 6.400 6.340 6.360 1,643,311 -0.05(-0.78%)
Aug 08, 2017 6.445 6.450 6.400 6.410 712,712 -0.03(-0.47%)
Aug 07, 2017 6.465 6.480 6.430 6.440 512,548 -0.03(-0.46%)
Aug 04, 2017 6.440 6.510 6.440 6.470 1,814,432 +0.05(+0.78%)
Aug 03, 2017 6.440 6.440 6.410 6.420 749,822 -0.03(-0.47%)
Aug 02, 2017 6.470 6.480 6.440 6.450 675,887 -0.10(-1.53%)
Aug 01, 2017 6.510 6.590 6.510 6.550 1,291,970 +0.18(+2.83%)
Jul 31, 2017 6.330 6.370 6.310 6.370 1,662,005 +0.07(+1.11%)
Jul 28, 2017 6.300 6.320 6.290 6.300 1,694,093 +0.00(+0.00%)
Jul 27, 2017 6.360 6.380 6.290 6.300 3,331,765 -0.04(-0.63%)
Jul 26, 2017 6.370 6.390 6.340 6.340 1,378,174 -0.03(-0.47%)
Jul 25, 2017 6.330 6.390 6.330 6.370 3,812,519 +0.04(+0.63%)
Jul 24, 2017 6.320 6.350 6.320 6.330 1,812,399 -0.01(-0.16%)
Jul 21, 2017 6.380 6.380 6.330 6.340 1,282,613 -0.07(-1.09%)
Jul 20, 2017 6.370 6.410 6.370 6.410 1,290,557 +0.03(+0.47%)
Jul 19, 2017 6.390 6.410 6.380 6.380 1,393,785 -0.02(-0.31%)
Jul 18, 2017 6.390 6.400 6.340 6.400 2,944,138 -0.01(-0.16%)
Jul 17, 2017 6.410 6.430 6.390 6.410 2,180,293 +0.01(+0.16%)
Jul 14, 2017 6.490 6.490 6.390 6.400 3,654,770 -0.09(-1.39%)
Jul 13, 2017 6.510 6.510 6.460 6.490 2,096,966 -0.07(-1.07%)
Jul 12, 2017 6.580 6.600 6.540 6.560 1,708,211 -0.02(-0.30%)
Jul 11, 2017 6.610 6.630 6.570 6.580 1,464,585 -0.01(-0.15%)
Jul 10, 2017 6.590 6.620 6.570 6.590 2,014,491 -0.10(-1.49%)
Jul 07, 2017 6.670 6.710 6.650 6.690 1,818,663 -0.04(-0.59%)
Jul 06, 2017 6.720 6.770 6.710 6.730 2,176,015 -0.08(-1.17%)
Jul 05, 2017 6.790 6.810 6.780 6.810 1,928,922 +0.01(+0.15%)
Jul 03, 2017 6.760 6.830 6.760 6.800 2,138,995 +0.05(+0.74%)
Jun 30, 2017 6.730 6.780 6.710 6.750 2,094,162 +0.08(+1.20%)
Jun 29, 2017 6.730 6.755 6.630 6.670 1,783,024 -0.08(-1.19%)
Jun 28, 2017 6.620 6.750 6.620 6.750 1,869,389 +0.22(+3.37%)
Jun 27, 2017 6.500 6.545 6.460 6.530 1,825,550 +0.03(+0.46%)
Jun 26, 2017 6.530 6.560 6.490 6.500 1,497,683 -0.01(-0.15%)
Jun 23, 2017 6.490 6.530 6.460 6.510 1,478,877 +0.03(+0.46%)
Jun 22, 2017 6.500 6.510 6.470 6.480 962,545 +0.06(+0.93%)
Jun 21, 2017 6.500 6.500 6.400 6.420 1,162,690 -0.10(-1.53%)
Jun 20, 2017 6.585 6.590 6.500 6.520 917,705 -0.05(-0.76%)
Jun 19, 2017 6.560 6.600 6.540 6.570 1,025,107 +0.02(+0.31%)
Jun 16, 2017 6.550 6.550 6.490 6.550 1,437,725 +0.03(+0.46%)
Jun 15, 2017 6.500 6.520 6.470 6.520 2,654,535 -0.13(-1.95%)
Jun 14, 2017 6.710 6.710 6.590 6.650 1,186,294 -0.09(-1.34%)
Jun 13, 2017 6.680 6.751 6.680 6.740 1,570,113 +0.10(+1.51%)
Jun 12, 2017 6.660 6.700 6.605 6.640 2,382,153 -0.04(-0.60%)
Jun 09, 2017 6.670 6.740 6.645 6.680 2,277,688 +0.01(+0.15%)
Jun 08, 2017 6.630 6.720 6.630 6.670 2,361,857 +0.10(+1.52%)
Jun 07, 2017 6.500 6.600 6.500 6.570 2,065,357 +0.11(+1.70%)
Jun 06, 2017 6.450 6.536 6.430 6.460 2,795,129 +0.03(+0.47%)
Jun 05, 2017 6.420 6.465 6.390 6.430 1,307,030 -0.05(-0.77%)
Jun 02, 2017 6.430 6.500 6.410 6.480 2,992,440 +0.23(+3.68%)
Jun 01, 2017 6.220 6.260 6.200 6.250 1,412,956 +0.03(+0.48%)
May 31, 2017 6.240 6.250 6.180 6.220 1,327,237 -0.04(-0.64%)
May 30, 2017 6.240 6.270 6.215 6.260 1,264,824 +0.02(+0.32%)
May 26, 2017 6.240 6.250 6.210 6.240 676,740 -0.03(-0.48%)
May 25, 2017 6.290 6.290 6.250 6.270 1,142,917 +0.00(+0.00%)
May 24, 2017 6.250 6.290 6.230 6.270 1,159,810 +0.01(+0.16%)
May 23, 2017 6.210 6.290 6.210 6.260 1,268,386 +0.03(+0.48%)
May 22, 2017 6.240 6.250 6.190 6.230 1,311,914 -0.01(-0.16%)
May 19, 2017 6.170 6.275 6.165 6.240 1,279,082 +0.12(+1.96%)
May 18, 2017 6.110 6.130 6.030 6.120 2,852,852 -0.06(-0.97%)
May 17, 2017 6.290 6.290 6.160 6.180 4,160,166 -0.13(-2.06%)
May 16, 2017 6.380 6.390 6.290 6.310 2,034,322 -0.05(-0.79%)
May 15, 2017 6.400 6.420 6.330 6.360 1,481,716 -0.04(-0.63%)
May 12, 2017 6.420 6.420 6.370 6.400 747,591 -0.05(-0.78%)
May 11, 2017 6.480 6.490 6.420 6.450 771,308 +0.02(+0.31%)
May 10, 2017 6.420 6.450 6.390 6.430 1,432,334 -0.02(-0.31%)
May 09, 2017 6.500 6.500 6.430 6.450 1,093,691 -0.06(-0.92%)
May 08, 2017 6.520 6.530 6.480 6.510 838,597 +0.02(+0.31%)
May 05, 2017 6.480 6.490 6.450 6.490 1,119,613 +0.07(+1.09%)
May 04, 2017 6.480 6.520 6.390 6.420 1,460,518 -0.06(-0.93%)
May 03, 2017 6.480 6.500 6.440 6.480 1,465,756 -0.02(-0.31%)
May 02, 2017 6.400 6.500 6.400 6.500 2,192,974 +0.13(+2.04%)
May 01, 2017 6.390 6.400 6.340 6.370 1,399,942 +0.03(+0.47%)
Apr 28, 2017 6.400 6.400 6.330 6.340 1,428,420 -0.12(-1.86%)
Apr 27, 2017 6.500 6.510 6.440 6.460 2,346,901 -0.01(-0.15%)
Apr 26, 2017 6.500 6.510 6.470 6.470 936,529 +0.04(+0.62%)
Apr 25, 2017 6.420 6.470 6.420 6.430 2,423,655 +0.08(+1.26%)
Apr 24, 2017 6.310 6.350 6.300 6.350 2,945,609 +0.06(+0.95%)
Apr 21, 2017 6.220 6.290 6.220 6.290 1,579,984 +0.09(+1.45%)
Apr 20, 2017 6.200 6.230 6.190 6.200 4,024,347 +0.08(+1.31%)
Apr 19, 2017 6.070 6.150 6.030 6.120 11,004,639 +0.12(+2.00%)
Apr 18, 2017 6.000 6.040 5.960 6.000 2,010,020 -0.01(-0.17%)
Apr 17, 2017 6.000 6.010 5.970 6.010 1,467,807 +0.05(+0.84%)
Apr 13, 2017 6.010 6.010 5.940 5.960 1,264,253 -0.09(-1.49%)
Apr 12, 2017 6.060 6.100 6.025 6.050 1,609,536 -0.01(-0.17%)
Apr 11, 2017 6.080 6.115 6.050 6.060 1,750,412 -0.02(-0.33%)
Apr 10, 2017 6.110 6.120 6.060 6.080 1,587,887 +0.04(+0.66%)
Apr 07, 2017 6.070 6.080 6.020 6.040 1,271,066 -0.03(-0.49%)
Apr 06, 2017 6.055 6.100 6.040 6.070 803,753 -0.01(-0.16%)
Apr 05, 2017 6.190 6.190 6.060 6.080 1,878,970 -0.15(-2.41%)
Apr 04, 2017 6.240 6.260 6.205 6.230 1,953,126 -0.04(-0.64%)
Apr 03, 2017 6.290 6.310 6.220 6.270 724,950 -0.07(-1.10%)
Mar 31, 2017 6.350 6.350 6.320 6.340 535,184 -0.06(-0.94%)
Mar 30, 2017 6.360 6.437 6.360 6.400 1,014,822 -0.02(-0.31%)
Mar 29, 2017 6.420 6.440 6.390 6.420 933,174 -0.16(-2.43%)
Mar 28, 2017 6.410 6.605 6.410 6.580 2,904,062 +0.14(+2.17%)
Mar 27, 2017 6.350 6.440 6.320 6.440 1,069,660 -0.01(-0.16%)
Mar 24, 2017 6.380 6.460 6.380 6.450 1,147,710 +0.13(+2.06%)
Mar 23, 2017 6.340 6.360 6.300 6.320 1,114,786 -0.06(-0.94%)
Mar 22, 2017 6.390 6.390 6.320 6.380 1,696,424 -0.11(-1.69%)
Mar 21, 2017 6.635 6.650 6.470 6.490 1,520,402 -0.18(-2.70%)
Mar 20, 2017 6.645 6.718 6.630 6.670 652,065 -0.02(-0.30%)
Mar 17, 2017 6.720 6.725 6.680 6.690 705,779 -0.03(-0.45%)
Mar 16, 2017 6.750 6.765 6.720 6.720 806,055 -0.03(-0.44%)
Mar 15, 2017 6.710 6.770 6.710 6.750 690,833 +0.10(+1.50%)
Mar 14, 2017 6.670 6.690 6.630 6.650 796,552 -0.08(-1.19%)
Mar 13, 2017 6.700 6.740 6.680 6.730 759,275 +0.05(+0.75%)
Mar 10, 2017 6.670 6.700 6.640 6.680 867,331 +0.04(+0.60%)
Mar 09, 2017 6.590 6.660 6.560 6.640 917,816 +0.05(+0.76%)
Mar 08, 2017 6.640 6.670 6.580 6.590 754,137 -0.02(-0.30%)
Mar 07, 2017 6.600 6.630 6.560 6.610 752,911 +0.02(+0.30%)
Mar 06, 2017 6.680 6.680 6.550 6.590 3,321,596 -0.07(-1.05%)
Mar 03, 2017 6.700 6.700 6.645 6.660 747,027 +0.01(+0.15%)
Mar 02, 2017 6.730 6.750 6.640 6.650 892,071 -0.08(-1.19%)
Mar 01, 2017 6.700 6.795 6.690 6.730 2,303,850 +0.08(+1.20%)
Feb 28, 2017 6.610 6.650 6.595 6.650 683,338 +0.03(+0.45%)
Feb 27, 2017 6.620 6.630 6.570 6.620 687,428 -0.07(-1.05%)
Feb 24, 2017 6.690 6.700 6.640 6.690 1,295,934 -0.05(-0.74%)
Feb 23, 2017 6.800 6.800 6.700 6.740 628,067 -0.06(-0.88%)
Feb 22, 2017 6.800 6.820 6.760 6.800 1,359,952 -0.07(-1.02%)
Feb 21, 2017 6.870 6.880 6.820 6.870 1,401,416 +0.15(+2.23%)
Feb 17, 2017 6.720 6.720 6.720 0 -0.03(-0.44%)
Feb 16, 2017 6.755 6.780 6.730 6.750 800,251 +0.01(+0.15%)
Feb 15, 2017 6.750 6.755 6.710 6.740 1,189,275 +0.01(+0.15%)
Feb 14, 2017 6.680 6.750 6.670 6.730 1,276,582 -0.06(-0.88%)
Feb 13, 2017 6.770 6.800 6.760 6.790 1,017,876 +0.05(+0.74%)
Feb 10, 2017 6.730 6.760 6.700 6.740 1,205,936 +0.08(+1.20%)
Feb 09, 2017 6.660 6.670 6.600 6.660 1,847,245 -0.01(-0.15%)
Feb 08, 2017 6.730 6.740 6.640 6.670 1,359,890 -0.04(-0.60%)
Feb 07, 2017 6.760 6.770 6.690 6.710 871,292 -0.05(-0.74%)
Feb 06, 2017 6.640 6.810 6.640 6.760 3,803,135 -0.16(-2.31%)
Feb 03, 2017 6.550 7.010 6.550 6.920 10,399,271 +0.44(+6.79%)
Feb 02, 2017 6.380 6.500 6.340 6.480 6,945,022 +0.10(+1.57%)
Feb 01, 2017 6.410 6.430 6.350 6.380 803,301 -0.01(-0.16%)
Jan 31, 2017 6.410 6.420 6.330 6.390 3,457,664 +0.02(+0.31%)
Jan 30, 2017 6.480 6.480 6.350 6.370 3,115,465 -0.08(-1.24%)
Jan 27, 2017 6.520 6.553 6.450 6.450 1,248,884 -0.09(-1.38%)
Jan 26, 2017 6.540 6.600 6.510 6.540 1,512,203 +0.16(+2.51%)
Jan 25, 2017 6.330 6.380 6.300 6.380 1,780,071 +0.05(+0.79%)
Jan 24, 2017 6.260 6.340 6.250 6.330 1,126,304 -0.06(-0.94%)
Jan 23, 2017 6.360 6.390 6.340 6.390 554,917 +0.03(+0.47%)
Jan 20, 2017 6.350 6.400 6.340 6.360 673,003 +0.06(+0.95%)
Jan 19, 2017 6.290 6.360 6.290 6.300 769,447 +0.03(+0.48%)
Jan 18, 2017 6.260 6.270 6.190 6.270 792,140 +0.01(+0.16%)
Jan 17, 2017 6.295 6.325 6.220 6.260 1,941,840 -0.08(-1.26%)
Jan 13, 2017 6.340 6.340 6.340 0 +0.02(+0.32%)
Jan 12, 2017 6.350 6.380 6.257 6.320 1,473,507 -0.03(-0.47%)
Jan 11, 2017 6.320 6.360 6.290 6.350 1,379,316 +0.07(+1.11%)
Jan 10, 2017 6.280 6.330 6.260 6.280 564,375 -0.03(-0.48%)
Jan 09, 2017 6.370 6.370 6.300 6.310 633,304 -0.06(-0.94%)
Jan 06, 2017 6.350 6.400 6.330 6.370 992,280 -0.04(-0.62%)
Jan 05, 2017 6.410 6.440 6.360 6.410 943,346 +0.03(+0.47%)
Jan 04, 2017 6.290 6.390 6.280 6.380 1,236,112 +0.15(+2.41%)
Jan 03, 2017 6.160 6.250 6.160 6.230 1,038,099 +0.07(+1.14%)
Dec 30, 2016 6.160 6.160 6.160 0 +0.06(+0.98%)
Dec 29, 2016 6.120 6.135 6.070 6.100 613,134 -0.10(-1.61%)
Dec 28, 2016 6.240 6.250 6.190 6.200 617,897 -0.08(-1.27%)
Dec 27, 2016 6.300 6.300 6.250 6.280 537,296 -0.02(-0.32%)
Dec 23, 2016 6.300 6.300 6.300 0 +0.02(+0.32%)
Dec 22, 2016 6.320 6.330 6.270 6.280 1,881,759 -0.04(-0.63%)
Dec 21, 2016 6.340 6.350 6.300 6.320 773,558 -0.05(-0.78%)
Dec 20, 2016 6.360 6.400 6.340 6.370 1,537,276 -0.06(-0.93%)
Dec 19, 2016 6.440 6.460 6.390 6.430 1,433,745 +0.00(+0.00%)
Dec 16, 2016 6.490 6.500 6.420 6.430 1,097,624 -0.07(-1.08%)
Dec 15, 2016 6.430 6.530 6.410 6.500 2,741,023 +0.05(+0.78%)
Dec 14, 2016 6.450 6.570 6.410 6.450 1,895,259 +0.00(+0.00%)
Dec 13, 2016 6.470 6.500 6.415 6.450 1,672,102 +0.02(+0.31%)
Dec 12, 2016 6.480 6.540 6.420 6.430 1,852,012 -0.24(-3.60%)
Dec 09, 2016 6.660 6.700 6.650 6.670 1,873,093 +0.08(+1.21%)
Dec 08, 2016 6.540 6.610 6.540 6.590 1,601,563 +0.13(+2.01%)
Dec 07, 2016 6.440 6.480 6.420 6.460 1,940,070 +0.10(+1.57%)
Dec 06, 2016 6.300 6.370 6.270 6.360 1,462,456 +0.05(+0.79%)
Dec 05, 2016 6.300 6.330 6.260 6.310 1,262,876 +0.00(+0.00%)
Dec 02, 2016 6.340 6.360 6.260 6.310 2,195,018 +0.29(+4.82%)
Dec 01, 2016 6.020 6.100 6.000 6.020 1,767,650 +0.02(+0.33%)
Nov 30, 2016 5.960 6.040 5.960 6.000 1,548,032 +0.05(+0.84%)
Nov 29, 2016 6.010 6.030 5.940 5.950 3,546,142 -0.02(-0.34%)
Nov 28, 2016 5.960 6.000 5.940 5.970 2,447,057 +0.07(+1.19%)
Nov 25, 2016 5.840 5.900 5.830 5.900 1,861,938 -0.35(-5.60%)
Nov 23, 2016 6.250 6.250 6.250 0 +0.04(+0.64%)
Nov 22, 2016 6.110 6.220 6.100 6.210 1,973,556 +0.08(+1.31%)
Nov 21, 2016 6.080 6.150 6.020 6.130 2,036,085 +0.18(+3.03%)
Nov 18, 2016 6.020 6.020 5.920 5.950 1,271,170 -0.23(-3.72%)
Nov 17, 2016 6.130 6.180 6.120 6.180 1,100,657 +0.03(+0.49%)
Nov 16, 2016 6.220 6.230 6.120 6.150 1,849,212 +0.16(+2.67%)
Nov 15, 2016 5.950 5.990 5.870 5.990 2,338,415 +0.04(+0.67%)
Nov 14, 2016 5.810 5.995 5.800 5.950 2,246,581 +0.20(+3.48%)
Nov 11, 2016 5.650 5.750 5.620 5.750 2,946,933 +0.41(+7.68%)
Nov 10, 2016 5.260 5.370 5.260 5.340 3,194,746 +0.23(+4.50%)
Nov 09, 2016 4.980 5.150 4.980 5.110 4,407,256 +0.01(+0.20%)
Nov 08, 2016 5.030 5.150 5.030 5.100 972,357 +0.04(+0.79%)
Nov 07, 2016 5.040 5.070 5.030 5.060 2,410,632 +0.09(+1.81%)
Nov 04, 2016 4.980 5.010 4.955 4.970 699,102 -0.09(-1.78%)
Nov 03, 2016 5.080 5.100 5.040 5.060 1,070,467 +0.01(+0.20%)
Nov 02, 2016 5.110 5.110 5.020 5.050 1,927,675 -0.11(-2.13%)
Nov 01, 2016 5.160 5.180 5.100 5.160 735,632 +0.01(+0.19%)
Oct 31, 2016 5.150 5.160 5.140 5.150 378,563 +0.03(+0.59%)
Oct 28, 2016 5.150 5.150 5.100 5.120 503,578 -0.02(-0.39%)
Oct 27, 2016 5.090 5.140 5.065 5.140 576,386 +0.07(+1.38%)
Oct 26, 2016 5.060 5.090 5.040 5.070 564,651 +0.00(+0.00%)
Oct 25, 2016 5.040 5.085 5.030 5.070 959,880 +0.05(+1.00%)
Oct 24, 2016 5.010 5.030 5.000 5.020 397,957 -0.01(-0.20%)
Oct 21, 2016 5.010 5.040 5.000 5.030 473,513 -0.01(-0.20%)
Oct 20, 2016 5.010 5.060 4.980 5.040 1,201,519 +0.09(+1.82%)
Oct 19, 2016 4.930 4.980 4.930 4.950 496,653 +0.02(+0.41%)
Oct 18, 2016 4.920 4.930 4.890 4.930 675,850 +0.04(+0.82%)
Oct 17, 2016 4.890 4.915 4.870 4.890 483,592 +0.02(+0.41%)
Oct 14, 2016 4.890 4.919 4.860 4.870 1,098,524 +0.00(+0.00%)
Oct 13, 2016 4.870 4.880 4.830 4.870 901,942 -0.02(-0.41%)
Oct 12, 2016 4.930 4.940 4.870 4.890 1,140,099 -0.08(-1.61%)
Oct 11, 2016 5.020 5.040 4.950 4.970 2,382,426 -0.13(-2.55%)
Oct 10, 2016 5.060 5.110 5.060 5.100 1,429,948 +0.05(+0.99%)
Oct 07, 2016 5.060 5.070 4.995 5.050 683,826 -0.02(-0.39%)
Oct 06, 2016 5.090 5.090 5.040 5.070 410,979 -0.02(-0.39%)
Oct 05, 2016 5.080 5.110 5.060 5.090 773,671 +0.06(+1.19%)
Oct 04, 2016 5.050 5.060 5.000 5.030 650,605 +0.03(+0.60%)
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.