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

Mazda Motor Corp (OP: MZDAY )

4.980 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Nov 30, 2018 5.290 5.290 5.240 5.270 46,000 -0.04(-0.66%)
Nov 29, 2018 5.370 5.370 5.290 5.305 59,167 -0.04(-0.84%)
Nov 28, 2018 5.310 5.370 5.280 5.350 154,080 +0.04(+0.75%)
Nov 27, 2018 5.300 5.350 5.290 5.310 284,724 +0.05(+0.95%)
Nov 26, 2018 5.280 5.300 5.250 5.260 106,201 +0.09(+1.74%)
Nov 23, 2018 5.280 5.280 5.080 5.170 5,400 +0.04(+0.88%)
Nov 21, 2018 5.125 5.125 5.125 0 +0.05(+1.08%)
Nov 20, 2018 5.080 5.130 5.060 5.070 233,925 -0.05(-1.07%)
Nov 19, 2018 5.080 5.220 5.080 5.125 24,883 -0.08(-1.63%)
Nov 16, 2018 5.220 5.240 5.200 5.210 35,300 -0.07(-1.23%)
Nov 15, 2018 5.260 5.300 5.240 5.275 93,310 +0.03(+0.48%)
Nov 14, 2018 5.250 5.270 5.200 5.250 147,111 +0.16(+3.14%)
Nov 13, 2018 5.122 5.180 5.090 5.090 325,571 -0.09(-1.83%)
Nov 12, 2018 5.240 5.250 5.120 5.185 57,789 -0.05(-0.96%)
Nov 09, 2018 5.250 5.260 5.200 5.235 41,400 -0.07(-1.41%)
Nov 08, 2018 5.350 5.420 5.310 5.310 56,574 -0.14(-2.57%)
Nov 07, 2018 5.480 5.480 5.351 5.450 130,091 +0.07(+1.21%)
Nov 06, 2018 5.388 5.400 5.360 5.385 101,618 +0.04(+0.84%)
Nov 05, 2018 5.340 5.360 5.310 5.340 84,988 +0.03(+0.56%)
Nov 02, 2018 5.356 5.365 5.310 5.310 84,200 -0.06(-1.03%)
Nov 01, 2018 5.310 5.370 5.310 5.365 101,411 +0.16(+2.98%)
Oct 31, 2018 5.310 5.310 5.140 5.210 32,558 -0.09(-1.70%)
Oct 30, 2018 5.230 5.300 5.230 5.300 119,857 +0.05(+0.95%)
Oct 29, 2018 5.348 5.350 5.220 5.250 128,956 +0.12(+2.24%)
Oct 26, 2018 5.200 5.270 5.040 5.135 156,300 -0.32(-5.92%)
Oct 25, 2018 5.400 5.460 5.400 5.458 86,117 +0.08(+1.45%)
Oct 24, 2018 5.480 5.480 5.365 5.380 158,966 -0.19(-3.41%)
Oct 23, 2018 5.465 5.600 5.440 5.570 261,512 +0.03(+0.54%)
Oct 22, 2018 5.577 5.577 5.530 5.540 37,731 -0.05(-0.89%)
Oct 19, 2018 5.530 5.640 5.530 5.590 60,700 +0.01(+0.18%)
Oct 18, 2018 5.640 5.650 5.540 5.580 139,028 -0.07(-1.24%)
Oct 17, 2018 5.688 5.710 5.640 5.650 58,439 -0.08(-1.48%)
Oct 16, 2018 5.720 5.750 5.700 5.735 145,581 +0.09(+1.59%)
Oct 15, 2018 5.590 5.650 5.590 5.645 23,086 -0.01(-0.09%)
Oct 12, 2018 5.730 5.730 5.590 5.650 46,800 +0.00(+0.00%)
Oct 11, 2018 5.680 5.720 5.620 5.650 85,869 +0.03(+0.53%)
Oct 10, 2018 5.708 5.708 5.620 5.620 56,097 -0.20(-3.44%)
Oct 09, 2018 5.950 5.950 5.775 5.820 85,199 -0.02(-0.43%)
Oct 08, 2018 5.830 5.860 5.770 5.845 40,460 +0.02(+0.34%)
Oct 05, 2018 5.810 5.870 5.810 5.825 52,500 +0.04(+0.60%)
Oct 04, 2018 5.850 5.850 5.760 5.790 61,363 -0.06(-1.03%)
Oct 03, 2018 5.855 5.880 5.830 5.850 61,032 -0.11(-1.76%)
Oct 02, 2018 5.958 5.960 5.918 5.955 62,530 +0.00(+0.00%)
Oct 01, 2018 5.922 5.970 5.922 5.955 91,821 -0.00(-0.08%)
Sep 28, 2018 5.980 5.980 5.932 5.960 19,600 +0.01(+0.25%)
Sep 27, 2018 5.940 5.960 5.880 5.945 44,162 +0.04(+0.68%)
Sep 26, 2018 5.910 5.960 5.880 5.905 32,202 -0.05(-0.84%)
Sep 25, 2018 5.890 5.980 5.890 5.955 95,415 +0.00(+0.00%)
Sep 24, 2018 5.990 5.990 5.850 5.955 21,314 -0.02(-0.33%)
Sep 21, 2018 6.000 6.000 5.960 5.975 59,000 +0.06(+1.10%)
Sep 20, 2018 5.938 5.950 5.890 5.910 36,142 +0.04(+0.68%)
Sep 19, 2018 5.810 5.890 5.810 5.870 72,264 +0.01(+0.17%)
Sep 18, 2018 5.800 5.875 5.800 5.860 76,374 +0.12(+2.18%)
Sep 17, 2018 5.780 5.780 5.730 5.735 60,521 -0.00(-0.09%)
Sep 14, 2018 5.720 5.750 5.700 5.740 66,300 +0.11(+1.95%)
Sep 13, 2018 5.628 5.640 5.610 5.630 97,737 +0.10(+1.90%)
Sep 12, 2018 5.500 5.550 5.490 5.525 65,544 +0.04(+0.64%)
Sep 11, 2018 5.500 5.510 5.480 5.490 208,289 -0.03(-0.54%)
Sep 10, 2018 5.500 5.550 5.500 5.520 114,022 +0.01(+0.27%)
Sep 07, 2018 5.530 5.530 5.490 5.505 83,800 -0.08(-1.43%)
Sep 06, 2018 5.590 5.590 5.540 5.585 48,857 +0.04(+0.81%)
Sep 05, 2018 5.535 5.550 5.510 5.540 192,663 -0.07(-1.16%)
Sep 04, 2018 5.610 5.610 5.560 5.605 54,753 -0.13(-2.27%)
Aug 31, 2018 5.735 5.735 5.735 0 +0.02(+0.26%)
Aug 30, 2018 5.820 5.820 5.720 5.720 66,206 -0.11(-1.89%)
Aug 29, 2018 5.780 5.830 5.780 5.830 33,242 +0.01(+0.17%)
Aug 28, 2018 5.840 5.850 5.815 5.820 151,406 +0.05(+0.87%)
Aug 27, 2018 5.770 5.780 5.750 5.770 50,952 +0.09(+1.58%)
Aug 24, 2018 5.770 5.770 5.680 5.680 37,500 -0.03(-0.53%)
Aug 23, 2018 5.720 5.720 5.690 5.710 88,495 -0.11(-1.81%)
Aug 22, 2018 5.810 5.860 5.800 5.815 91,535 +0.05(+0.87%)
Aug 21, 2018 5.770 5.780 5.730 5.765 73,748 +0.01(+0.26%)
Aug 20, 2018 5.762 5.770 5.730 5.750 29,036 -0.03(-0.52%)
Aug 17, 2018 5.768 5.790 5.760 5.780 42,300 -0.00(-0.09%)
Aug 16, 2018 5.710 5.790 5.710 5.785 178,439 +0.08(+1.40%)
Aug 15, 2018 5.800 5.800 5.690 5.705 64,322 -0.10(-1.81%)
Aug 14, 2018 5.820 5.820 5.800 5.810 134,598 -0.05(-0.85%)
Aug 13, 2018 5.855 5.890 5.830 5.860 97,949 +0.00(+0.00%)
Aug 10, 2018 5.900 5.900 5.850 5.860 10,200 -0.04(-0.76%)
Aug 09, 2018 5.900 5.920 5.900 5.905 75,504 +0.00(+0.00%)
Aug 08, 2018 6.000 6.010 5.860 5.905 206,182 -0.11(-1.83%)
Aug 07, 2018 5.960 6.020 5.960 6.015 80,275 +0.06(+1.09%)
Aug 06, 2018 5.980 5.980 5.950 5.950 25,625 -0.01(-0.17%)
Aug 03, 2018 5.940 5.960 5.910 5.960 21,700 -0.04(-0.67%)
Aug 02, 2018 5.975 6.020 5.960 6.000 26,722 -0.08(-1.40%)
Aug 01, 2018 6.350 6.350 5.960 6.085 32,673 -0.11(-1.70%)
Jul 31, 2018 6.170 6.218 6.164 6.190 91,703 -0.02(-0.32%)
Jul 30, 2018 6.170 6.210 6.160 6.210 110,698 +0.08(+1.31%)
Jul 27, 2018 6.145 6.170 6.120 6.130 46,000 +0.01(+0.16%)
Jul 26, 2018 6.130 6.170 6.120 6.120 47,277 +0.02(+0.33%)
Jul 25, 2018 6.100 6.120 6.050 6.100 94,601 -0.03(-0.49%)
Jul 24, 2018 6.095 6.130 6.050 6.130 168,328 +0.11(+1.83%)
Jul 23, 2018 6.040 6.040 6.020 6.020 23,943 -0.05(-0.74%)
Jul 20, 2018 6.050 6.070 6.040 6.065 57,837 +0.08(+1.34%)
Jul 19, 2018 5.995 6.000 5.960 5.985 67,611 -0.02(-0.33%)
Jul 18, 2018 5.941 6.040 5.941 6.005 150,703 +0.05(+0.84%)
Jul 17, 2018 5.920 5.960 5.920 5.955 146,211 +0.10(+1.71%)
Jul 16, 2018 5.860 5.860 5.840 5.855 95,118 +0.02(+0.34%)
Jul 13, 2018 5.850 5.870 5.820 5.835 103,466 -0.02(-0.34%)
Jul 12, 2018 5.870 5.850 5.855 77,510 -0.01(-0.26%)
Jul 11, 2018 5.900 5.920 5.860 5.870 88,292 -0.09(-1.51%)
Jul 10, 2018 5.938 5.970 5.930 5.960 189,040 -0.03(-0.42%)
Jul 09, 2018 5.990 5.950 5.985 99,854 +0.03(+0.42%)
Jul 06, 2018 5.950 5.980 5.930 5.960 82,976 -0.04(-0.67%)
Jul 05, 2018 6.000 6.010 5.950 6.000 38,360 +0.02(+0.33%)
Jul 03, 2018 5.980 5.980 5.980 0 -0.05(-0.83%)
Jul 02, 2018 6.050 6.050 6.000 6.030 114,811 -0.04(-0.74%)
Jun 29, 2018 6.080 6.090 6.060 6.075 23,220 -0.01(-0.16%)
Jun 28, 2018 5.980 6.100 5.980 6.085 38,226 +0.04(+0.58%)
Jun 27, 2018 6.080 6.130 6.050 6.050 59,599 -0.08(-1.39%)
Jun 26, 2018 6.120 6.150 6.110 6.135 125,683 +0.04(+0.66%)
Jun 25, 2018 6.050 6.120 6.050 6.095 85,597 -0.07(-1.14%)
Jun 22, 2018 6.178 6.190 6.150 6.165 45,423 +0.03(+0.49%)
Jun 21, 2018 6.150 6.170 6.130 6.135 37,883 -0.08(-1.21%)
Jun 20, 2018 6.190 6.220 6.180 6.210 67,211 -0.04(-0.72%)
Jun 19, 2018 6.250 6.280 6.230 6.255 112,517 +0.01(+0.24%)
Jun 18, 2018 6.204 6.270 6.150 6.240 46,029 -0.13(-2.04%)
Jun 15, 2018 6.380 6.330 6.370 30,339 -0.02(-0.31%)
Jun 14, 2018 6.350 6.420 6.350 6.390 50,986 -0.00(-0.08%)
Jun 13, 2018 6.397 6.440 6.370 6.395 70,445 +0.05(+0.79%)
Jun 12, 2018 6.390 6.400 6.340 6.345 109,070 -0.06(-0.86%)
Jun 11, 2018 6.390 6.410 6.380 6.400 102,743 -0.01(-0.23%)
Jun 08, 2018 6.410 6.450 6.410 6.415 117,967 -0.04(-0.70%)
Jun 07, 2018 6.410 6.460 6.400 6.460 129,600 +0.09(+1.49%)
Jun 06, 2018 6.350 6.380 6.340 6.365 46,379 +0.00(+0.00%)
Jun 05, 2018 6.444 6.444 6.350 6.365 68,101 +0.00(+0.00%)
Jun 04, 2018 6.290 6.380 6.290 6.365 60,332 +0.06(+0.87%)
Jun 01, 2018 6.290 6.330 6.290 6.310 47,894 +0.10(+1.61%)
May 31, 2018 6.250 6.250 6.200 6.210 38,883 -0.07(-1.11%)
May 30, 2018 6.250 6.310 6.250 6.280 119,385 -0.01(-0.24%)
May 29, 2018 6.317 6.317 6.280 6.295 45,911 -0.04(-0.55%)
May 25, 2018 6.330 6.330 6.330 0 +0.01(+0.16%)
May 24, 2018 6.440 6.440 6.300 6.320 44,113 -0.30(-4.60%)
May 23, 2018 6.610 6.630 6.605 6.625 24,382 +0.00(+0.00%)
May 22, 2018 6.580 6.670 6.580 6.625 30,490 -0.00(-0.08%)
May 21, 2018 6.640 6.650 6.610 6.630 28,101 +0.04(+0.61%)
May 18, 2018 6.550 6.590 6.550 6.590 11,075 -0.02(-0.30%)
May 17, 2018 6.670 6.670 6.570 6.610 27,024 +0.02(+0.30%)
May 16, 2018 6.570 6.600 6.560 6.590 20,491 +0.08(+1.23%)
May 15, 2018 6.450 6.520 6.450 6.510 15,559 -0.08(-1.21%)
May 14, 2018 6.584 6.590 6.550 6.590 9,097 -0.02(-0.30%)
May 11, 2018 6.650 6.650 6.610 6.610 7,552 +0.06(+0.92%)
May 10, 2018 6.550 6.580 6.544 6.550 30,533 +0.02(+0.31%)
May 09, 2018 6.550 6.570 6.529 6.530 100,447 -0.13(-1.95%)
May 08, 2018 6.650 6.660 6.630 6.660 28,396 +0.01(+0.15%)
May 07, 2018 6.650 6.660 6.620 6.650 21,419 -0.01(-0.15%)
May 04, 2018 6.590 6.660 6.590 6.660 23,146 +0.07(+0.99%)
May 03, 2018 6.610 6.630 6.560 6.595 35,010 -0.03(-0.38%)
May 02, 2018 6.619 6.640 6.612 6.620 7,257 -0.18(-2.65%)
May 01, 2018 6.810 6.810 6.740 6.800 44,223 +0.05(+0.82%)
Apr 30, 2018 6.860 6.860 6.700 6.745 22,111 +0.10(+1.50%)
Apr 27, 2018 6.800 6.800 6.640 6.645 26,519 -0.32(-4.53%)
Apr 26, 2018 6.910 6.970 6.910 6.960 47,540 +0.24(+3.57%)
Apr 25, 2018 6.880 6.880 6.680 6.720 70,288 -0.07(-0.96%)
Apr 24, 2018 6.820 6.830 6.770 6.785 47,281 -0.02(-0.37%)
Apr 23, 2018 6.812 6.812 6.770 6.810 27,505 +0.05(+0.74%)
Apr 20, 2018 6.790 6.790 6.760 6.760 14,366 -0.05(-0.73%)
Apr 19, 2018 6.830 6.830 6.805 6.810 55,001 +0.02(+0.29%)
Apr 18, 2018 6.760 6.810 6.760 6.790 18,310 -0.01(-0.15%)
Apr 17, 2018 6.790 6.810 6.780 6.800 60,436 +0.02(+0.29%)
Apr 16, 2018 6.540 6.780 6.540 6.780 32,303 +0.02(+0.30%)
Apr 13, 2018 6.720 6.760 6.720 6.760 20,023 +0.03(+0.45%)
Apr 12, 2018 6.710 6.750 6.710 6.730 12,924 -0.04(-0.59%)
Apr 11, 2018 6.788 6.810 6.760 6.770 21,279 +0.02(+0.37%)
Apr 10, 2018 6.790 6.790 6.700 6.745 31,854 +0.11(+1.66%)
Apr 09, 2018 6.660 6.670 6.630 6.635 83,243 +0.08(+1.30%)
Apr 06, 2018 6.610 6.610 6.520 6.550 45,402 -0.02(-0.30%)
Apr 05, 2018 6.550 6.570 6.525 6.570 26,439 -0.03(-0.45%)
Apr 04, 2018 6.450 6.600 6.450 6.600 36,839 -0.03(-0.45%)
Apr 03, 2018 6.553 6.650 6.553 6.630 51,935 +0.11(+1.69%)
Apr 02, 2018 6.650 6.650 6.480 6.520 46,095 -0.16(-2.40%)
Mar 29, 2018 6.680 6.680 6.680 0 +0.10(+1.52%)
Mar 28, 2018 6.550 6.600 6.520 6.580 95,016 +0.06(+0.92%)
Mar 27, 2018 6.620 6.640 6.490 6.520 63,953 -0.06(-0.84%)
Mar 26, 2018 6.480 6.590 6.480 6.575 111,014 +0.07(+1.00%)
Mar 23, 2018 6.510 6.585 6.490 6.510 43,269 -0.08(-1.14%)
Mar 22, 2018 6.630 6.660 6.585 6.585 25,822 -0.05(-0.83%)
Mar 21, 2018 6.625 6.680 6.610 6.640 35,935 +0.01(+0.15%)
Mar 20, 2018 6.620 6.640 6.610 6.630 23,659 +0.12(+1.77%)
Mar 19, 2018 6.650 6.650 6.490 6.515 25,441 -0.10(-1.44%)
Mar 16, 2018 6.615 6.630 6.590 6.610 11,402 +0.00(+0.08%)
Mar 15, 2018 6.550 6.620 6.550 6.605 33,551 +0.09(+1.30%)
Mar 14, 2018 6.530 6.540 6.510 6.520 17,024 +0.07(+1.09%)
Mar 13, 2018 6.500 6.520 6.443 6.450 54,840 -0.05(-0.77%)
Mar 12, 2018 6.445 6.520 6.445 6.500 38,201 -0.00(-0.08%)
Mar 09, 2018 6.474 6.510 6.462 6.505 26,649 -0.05(-0.76%)
Mar 08, 2018 6.590 6.590 6.520 6.555 21,496 -0.04(-0.53%)
Mar 07, 2018 6.600 6.610 6.550 6.590 36,364 -0.10(-1.49%)
Mar 06, 2018 6.710 6.720 6.662 6.690 69,070 -0.06(-0.96%)
Mar 05, 2018 6.640 6.775 6.610 6.755 18,754 +0.04(+0.52%)
Mar 02, 2018 6.700 6.740 6.610 6.720 32,636 -0.02(-0.30%)
Mar 01, 2018 6.820 6.860 6.710 6.740 61,854 -0.18(-2.60%)
Feb 28, 2018 6.940 6.960 6.910 6.920 10,993 -0.04(-0.57%)
Feb 27, 2018 7.060 7.060 6.960 6.960 4,468 -0.07(-1.00%)
Feb 26, 2018 7.015 7.060 7.010 7.030 13,598 +0.09(+1.30%)
Feb 23, 2018 7.010 7.010 6.890 6.940 14,751 +0.11(+1.61%)
Feb 22, 2018 6.840 6.870 6.820 6.830 22,659 -0.06(-0.87%)
Feb 21, 2018 6.950 6.962 6.850 6.890 28,912 -0.08(-1.15%)
Feb 20, 2018 6.960 6.998 6.950 6.970 23,997 +0.00(+0.00%)
Feb 16, 2018 6.970 6.970 6.970 0 +0.08(+1.16%)
Feb 15, 2018 6.930 6.930 6.870 6.890 37,231 -0.12(-1.71%)
Feb 14, 2018 6.880 7.020 6.850 7.010 39,193 +0.05(+0.72%)
Feb 13, 2018 6.945 6.980 6.930 6.960 13,465 -0.04(-0.50%)
Feb 12, 2018 6.970 7.090 6.930 6.995 91,689 +0.16(+2.27%)
Feb 09, 2018 6.800 6.910 6.690 6.840 33,494 +0.20(+3.01%)
Feb 08, 2018 6.840 6.840 6.640 6.640 61,974 -0.24(-3.49%)
Feb 07, 2018 7.030 7.060 6.880 84,324 -0.18(-2.55%)
Feb 06, 2018 6.970 7.080 6.910 7.060 53,009 +0.37(+5.53%)
Feb 05, 2018 6.840 6.930 6.670 6.690 75,685 -0.24(-3.53%)
Feb 02, 2018 6.970 6.970 6.920 6.935 24,637 -0.02(-0.29%)
Feb 01, 2018 7.020 7.020 6.935 6.955 21,075 -0.08(-1.07%)
Jan 31, 2018 7.100 7.100 6.986 7.030 21,900 -0.05(-0.71%)
Jan 30, 2018 7.140 7.140 7.054 7.080 21,175 -0.05(-0.70%)
Jan 29, 2018 7.208 7.208 7.100 7.130 15,298 -0.01(-0.14%)
Jan 26, 2018 7.111 7.150 7.100 7.140 31,766 +0.01(+0.14%)
Jan 25, 2018 7.145 7.170 7.130 7.130 26,088 -0.06(-0.83%)
Jan 24, 2018 7.217 7.217 7.160 7.190 32,309 +0.07(+0.98%)
Jan 23, 2018 7.110 7.120 7.080 7.120 26,577 -0.02(-0.28%)
Jan 22, 2018 7.105 7.140 7.105 7.140 19,176 +0.09(+1.28%)
Jan 19, 2018 7.060 7.060 7.030 7.050 23,144 +0.00(+0.07%)
Jan 18, 2018 7.100 7.100 7.010 7.045 33,982 -0.12(-1.61%)
Jan 17, 2018 7.105 7.167 7.090 7.160 18,425 +0.11(+1.56%)
Jan 16, 2018 7.260 7.260 7.010 7.050 37,020 -0.03(-0.42%)
Jan 12, 2018 7.080 7.080 7.080 0 +0.02(+0.28%)
Jan 11, 2018 7.050 7.070 7.000 7.060 48,069 +0.09(+1.36%)
Jan 10, 2018 7.000 7.000 6.960 6.965 121,344 +0.04(+0.65%)
Jan 09, 2018 6.925 6.930 6.900 6.920 18,963 +0.00(+0.00%)
Jan 08, 2018 6.880 6.920 6.880 6.920 18,398 +0.06(+0.87%)
Jan 05, 2018 6.865 6.880 6.850 6.860 7,272 +0.03(+0.44%)
Jan 04, 2018 6.775 6.830 6.775 6.830 77,350 +0.07(+1.04%)
Jan 03, 2018 6.670 6.780 6.670 6.760 31,089 +0.09(+1.35%)
Jan 02, 2018 6.643 6.680 6.640 6.670 23,126 +0.03(+0.45%)
Dec 29, 2017 6.640 6.640 6.640 0 -0.01(-0.15%)
Dec 28, 2017 6.628 6.650 6.610 6.650 56,970 +0.04(+0.53%)
Dec 27, 2017 6.650 6.650 6.610 6.615 54,529 +0.08(+1.15%)
Dec 26, 2017 6.514 6.567 6.514 6.540 15,390 -0.01(-0.23%)
Dec 22, 2017 6.610 6.610 6.550 6.555 107,799 +0.01(+0.15%)
Dec 21, 2017 6.550 6.580 6.545 6.545 39,777 -0.04(-0.61%)
Dec 20, 2017 6.630 6.630 6.580 6.585 50,105 -0.02(-0.30%)
Dec 19, 2017 6.651 6.651 6.600 6.605 46,065 -0.03(-0.53%)
Dec 18, 2017 6.675 6.675 6.640 6.640 81,913 -0.01(-0.15%)
Dec 15, 2017 6.659 6.660 6.630 6.650 25,018 -0.01(-0.19%)
Dec 14, 2017 6.692 6.692 6.640 6.662 18,320 -0.01(-0.19%)
Dec 13, 2017 6.646 6.700 6.646 6.675 56,128 +0.02(+0.38%)
Dec 12, 2017 6.630 6.650 6.630 6.650 65,871 +0.11(+1.60%)
Dec 11, 2017 6.520 6.560 6.520 6.545 29,140 +0.06(+0.93%)
Dec 08, 2017 6.455 6.496 6.455 6.485 42,344 -0.02(-0.38%)
Dec 07, 2017 6.520 6.520 6.502 6.510 73,731 +0.00(+0.00%)
Dec 06, 2017 6.570 6.570 6.500 6.510 64,926 -0.05(-0.76%)
Dec 05, 2017 6.620 6.620 6.550 6.560 84,099 +0.02(+0.31%)
Dec 04, 2017 6.570 6.510 6.540 90,800 -0.03(-0.46%)
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.