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 )

11.53 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Oct 03, 2016 5.000 5.010 4.960 5.000 775,411 -0.05(-0.99%)
Sep 30, 2016 4.990 5.050 4.960 5.050 2,683,620 +0.08(+1.61%)
Sep 29, 2016 5.090 5.095 4.960 4.970 2,589,203 -0.10(-1.97%)
Sep 28, 2016 5.130 5.130 4.990 5.070 2,504,802 -0.15(-2.87%)
Sep 27, 2016 5.230 5.330 5.220 5.220 3,203,364 -0.07(-1.32%)
Sep 26, 2016 5.290 5.320 5.260 5.290 2,424,515 -0.11(-2.04%)
Sep 23, 2016 5.400 5.420 5.360 5.400 857,042 -0.12(-2.17%)
Sep 22, 2016 5.525 5.560 5.460 5.520 2,303,322 +0.06(+1.10%)
Sep 21, 2016 5.390 5.470 5.380 5.460 2,656,628 +0.41(+8.12%)
Sep 20, 2016 5.110 5.110 5.035 5.050 6,070,010 +0.07(+1.41%)
Sep 19, 2016 4.990 5.030 4.950 4.980 889,237 +0.02(+0.40%)
Sep 16, 2016 5.000 5.010 4.940 4.960 1,231,483 +0.03(+0.61%)
Sep 15, 2016 4.910 4.970 4.870 4.930 1,409,719 +0.00(+0.00%)
Sep 14, 2016 4.970 4.995 4.920 4.930 1,449,864 -0.13(-2.57%)
Sep 13, 2016 5.180 5.180 5.050 5.060 3,874,267 -0.23(-4.35%)
Sep 12, 2016 5.240 5.300 5.230 5.290 615,277 +0.00(+0.00%)
Sep 09, 2016 5.320 5.365 5.280 5.290 2,916,184 -0.06(-1.12%)
Sep 08, 2016 5.350 5.380 5.340 5.350 1,276,880 -0.08(-1.47%)
Sep 07, 2016 5.440 5.440 5.410 5.430 820,367 -0.06(-1.09%)
Sep 06, 2016 5.520 5.540 5.450 5.490 1,015,085 -0.15(-2.66%)
Sep 02, 2016 5.630 5.640 5.640 5.640 1,830,200 +0.03(+0.53%)
Sep 01, 2016 5.580 5.610 5.510 5.610 4,194,792 +0.10(+1.81%)
Aug 31, 2016 5.460 5.520 5.410 5.510 3,958,993 +0.17(+3.18%)
Aug 30, 2016 5.280 5.340 5.280 5.340 1,755,336 +0.09(+1.71%)
Aug 29, 2016 5.200 5.250 5.195 5.250 720,691 +0.09(+1.74%)
Aug 26, 2016 5.200 5.210 5.110 5.160 556,301 -0.04(-0.77%)
Aug 25, 2016 5.200 5.200 5.170 5.200 305,927 +0.00(+0.00%)
Aug 24, 2016 5.240 5.240 5.190 5.200 403,145 -0.02(-0.38%)
Aug 23, 2016 5.270 5.270 5.215 5.220 529,410 -0.05(-0.95%)
Aug 22, 2016 5.230 5.270 5.210 5.270 640,164 -0.01(-0.19%)
Aug 19, 2016 5.300 5.310 5.250 5.280 352,221 +0.00(+0.00%)
Aug 18, 2016 5.280 5.330 5.265 5.280 438,417 -0.02(-0.38%)
Aug 17, 2016 5.270 5.320 5.270 5.300 460,010 +0.14(+2.71%)
Aug 16, 2016 5.160 5.205 5.160 5.160 883,040 -0.05(-0.96%)
Aug 15, 2016 5.190 5.255 5.180 5.210 867,147 -0.02(-0.38%)
Aug 12, 2016 5.230 5.260 5.190 5.230 1,512,971 -0.09(-1.69%)
Aug 11, 2016 5.280 5.340 5.250 5.320 1,662,836 +0.07(+1.33%)
Aug 10, 2016 5.250 5.270 5.220 5.250 957,479 +0.01(+0.19%)
Aug 09, 2016 5.230 5.260 5.200 5.240 562,618 +0.02(+0.38%)
Aug 08, 2016 5.130 5.270 5.130 5.220 5,191,540 +0.19(+3.78%)
Aug 05, 2016 4.980 5.040 4.960 5.030 1,253,575 +0.07(+1.41%)
Aug 04, 2016 4.930 4.980 4.920 4.960 965,676 +0.11(+2.27%)
Aug 03, 2016 4.850 4.850 4.810 4.850 827,434 -0.09(-1.82%)
Aug 02, 2016 5.010 5.030 4.900 4.940 2,024,996 -0.23(-4.45%)
Aug 01, 2016 5.200 5.340 5.170 5.170 1,809,414 +0.07(+1.37%)
Jul 29, 2016 5.000 5.100 4.990 5.100 5,280,148 +0.45(+9.68%)
Jul 28, 2016 4.620 4.655 4.600 4.650 943,835 -0.07(-1.48%)
Jul 27, 2016 4.710 4.730 4.680 4.720 988,915 +0.01(+0.21%)
Jul 26, 2016 4.730 4.760 4.700 4.710 626,829 -0.07(-1.46%)
Jul 25, 2016 4.780 4.790 4.760 4.780 679,193 -0.04(-0.83%)
Jul 22, 2016 4.850 4.850 4.815 4.820 401,446 +0.02(+0.42%)
Jul 21, 2016 4.840 4.850 4.785 4.800 1,345,441 -0.03(-0.62%)
Jul 20, 2016 4.850 4.860 4.800 4.830 2,398,137 -0.05(-1.02%)
Jul 19, 2016 4.840 4.900 4.840 4.880 799,012 -0.09(-1.81%)
Jul 18, 2016 4.920 4.990 4.900 4.970 1,277,210 +0.04(+0.81%)
Jul 15, 2016 4.900 4.960 4.895 4.930 1,806,162 +0.14(+2.92%)
Jul 14, 2016 4.800 4.820 4.750 4.790 2,216,512 -0.02(-0.42%)
Jul 13, 2016 4.800 4.810 4.740 4.810 2,129,724 +0.13(+2.78%)
Jul 12, 2016 4.610 4.705 4.600 4.680 3,503,378 +0.24(+5.41%)
Jul 11, 2016 4.480 4.480 4.420 4.440 2,295,495 +0.10(+2.30%)
Jul 08, 2016 4.290 4.370 4.280 4.340 1,203,346 +0.06(+1.40%)
Jul 07, 2016 4.290 4.330 4.240 4.280 958,780 +0.00(+0.00%)
Jul 06, 2016 4.210 4.290 4.160 4.280 2,690,050 -0.01(-0.23%)
Jul 05, 2016 4.360 4.360 4.240 4.290 3,644,938 -0.13(-2.94%)
Jul 01, 2016 4.410 4.420 4.420 4.420 1,230,900 -0.01(-0.23%)
Jun 30, 2016 4.470 4.480 4.400 4.430 1,639,011 -0.10(-2.21%)
Jun 29, 2016 4.500 4.560 4.470 4.530 1,826,581 +0.09(+2.03%)
Jun 28, 2016 4.440 4.480 4.420 4.440 1,227,781 +0.05(+1.14%)
Jun 27, 2016 4.470 4.480 4.340 4.390 1,799,138 -0.28(-6.00%)
Jun 24, 2016 4.620 4.730 4.610 4.670 1,248,597 -0.24(-4.89%)
Jun 23, 2016 4.880 4.920 4.870 4.910 1,413,351 +0.17(+3.59%)
Jun 22, 2016 4.770 4.820 4.740 4.740 604,299 -0.08(-1.66%)
Jun 21, 2016 4.800 4.845 4.780 4.820 1,178,600 +0.06(+1.26%)
Jun 20, 2016 4.770 4.820 4.750 4.760 620,085 +0.08(+1.71%)
Jun 17, 2016 4.630 4.710 4.610 4.680 1,922,464 +0.04(+0.86%)
Jun 16, 2016 4.620 4.650 4.580 4.640 1,021,097 +0.05(+1.09%)
Jun 15, 2016 4.600 4.650 4.590 4.590 1,187,186 +0.02(+0.44%)
Jun 14, 2016 4.590 4.610 4.535 4.570 1,571,224 -0.09(-1.93%)
Jun 13, 2016 4.690 4.740 4.660 4.660 962,054 -0.18(-3.72%)
Jun 10, 2016 4.810 4.850 4.770 4.840 2,082,273 +0.00(+0.00%)
Jun 09, 2016 4.870 4.870 4.810 4.840 1,317,545 -0.17(-3.39%)
Jun 08, 2016 5.020 5.050 5.000 5.010 766,745 +0.07(+1.42%)
Jun 07, 2016 4.920 4.975 4.920 4.940 1,299,963 +0.05(+1.02%)
Jun 06, 2016 4.830 4.905 4.830 4.890 1,215,762 +0.06(+1.24%)
Jun 03, 2016 4.830 4.855 4.780 4.830 925,237 +0.01(+0.21%)
Jun 02, 2016 4.800 4.847 4.770 4.820 1,219,990 -0.06(-1.23%)
Jun 01, 2016 4.890 4.890 4.860 4.880 862,209 -0.03(-0.61%)
May 31, 2016 4.940 4.950 4.875 4.910 1,576,358 -0.02(-0.41%)
May 27, 2016 4.890 4.930 4.930 4.930 1,168,300 +0.02(+0.41%)
May 26, 2016 4.890 4.920 4.870 4.910 971,336 -0.02(-0.41%)
May 25, 2016 4.890 4.950 4.880 4.930 1,888,828 +0.07(+1.44%)
May 24, 2016 4.830 4.870 4.800 4.860 1,510,304 +0.03(+0.62%)
May 23, 2016 4.840 4.860 4.815 4.830 603,280 +0.02(+0.42%)
May 20, 2016 4.810 4.830 4.780 4.810 1,250,597 +0.05(+1.05%)
May 19, 2016 4.790 4.810 4.720 4.760 1,034,505 -0.03(-0.63%)
May 18, 2016 4.770 4.835 4.740 4.790 2,215,496 +0.21(+4.59%)
May 17, 2016 4.570 4.630 4.550 4.580 1,299,720 +0.00(+0.00%)
May 16, 2016 4.590 4.730 4.580 4.580 1,396,895 +0.07(+1.55%)
May 13, 2016 4.570 4.600 4.500 4.510 1,124,732 -0.13(-2.80%)
May 12, 2016 4.690 4.700 4.605 4.640 793,804 +0.01(+0.22%)
May 11, 2016 4.640 4.660 4.590 4.630 982,869 -0.08(-1.70%)
May 10, 2016 4.640 4.710 4.630 4.710 925,040 +0.14(+3.06%)
May 09, 2016 4.590 4.615 4.550 4.570 781,331 +0.01(+0.22%)
May 06, 2016 4.550 4.590 4.520 4.560 1,028,833 -0.03(-0.65%)
May 05, 2016 4.590 4.620 4.580 4.590 978,997 +0.01(+0.22%)
May 04, 2016 4.590 4.620 4.560 4.580 1,233,699 -0.03(-0.65%)
May 03, 2016 4.620 4.645 4.600 4.610 906,538 -0.10(-2.12%)
May 02, 2016 4.700 4.720 4.680 4.710 928,888 +0.11(+2.39%)
Apr 29, 2016 4.640 4.650 4.560 4.600 1,214,712 -0.05(-1.08%)
Apr 28, 2016 4.750 4.790 4.640 4.650 1,704,107 -0.36(-7.19%)
Apr 27, 2016 5.010 5.020 4.950 5.010 1,264,639 -0.07(-1.38%)
Apr 26, 2016 5.050 5.080 5.020 5.080 1,852,009 -0.10(-1.93%)
Apr 25, 2016 5.230 5.255 5.170 5.180 3,297,325 -0.11(-2.08%)
Apr 22, 2016 5.210 5.300 5.210 5.290 3,031,488 +0.41(+8.40%)
Apr 21, 2016 4.920 4.950 4.880 4.880 1,084,416 -0.14(-2.79%)
Apr 20, 2016 4.990 5.040 4.960 5.020 1,083,325 +0.00(+0.00%)
Apr 19, 2016 5.030 5.070 5.000 5.020 839,058 +0.20(+4.15%)
Apr 18, 2016 4.770 4.860 4.740 4.820 1,196,186 +0.01(+0.21%)
Apr 15, 2016 4.830 4.840 4.800 4.810 1,259,278 -0.10(-2.04%)
Apr 14, 2016 4.900 4.930 4.870 4.910 1,164,681 +0.01(+0.20%)
Apr 13, 2016 4.860 4.910 4.850 4.900 1,906,326 +0.22(+4.70%)
Apr 12, 2016 4.640 4.720 4.610 4.680 3,004,592 +0.29(+6.61%)
Apr 11, 2016 4.430 4.440 4.380 4.390 883,264 -0.09(-2.01%)
Apr 08, 2016 4.490 4.525 4.460 4.480 1,021,037 +0.13(+2.99%)
Apr 07, 2016 4.370 4.380 4.300 4.350 892,365 -0.05(-1.14%)
Apr 06, 2016 4.360 4.400 4.305 4.400 1,100,182 +0.07(+1.62%)
Apr 05, 2016 4.360 4.360 4.310 4.330 1,632,515 -0.18(-3.99%)
Apr 04, 2016 4.540 4.560 4.500 4.510 1,128,212 -0.01(-0.22%)
Apr 01, 2016 4.490 4.550 4.480 4.520 1,006,341 -0.07(-1.53%)
Mar 31, 2016 4.570 4.640 4.570 4.590 937,505 +0.02(+0.44%)
Mar 30, 2016 4.560 4.600 4.540 4.570 976,068 -0.11(-2.35%)
Mar 29, 2016 4.610 4.680 4.570 4.680 1,528,167 -0.02(-0.43%)
Mar 28, 2016 4.670 4.710 4.650 4.700 897,311 +0.07(+1.51%)
Mar 24, 2016 4.630 4.630 4.630 4.630 1,163,200 -0.14(-2.94%)
Mar 23, 2016 4.840 4.840 4.750 4.770 1,620,346 -0.14(-2.85%)
Mar 22, 2016 4.880 4.950 4.870 4.910 1,809,120 -0.01(-0.20%)
Mar 21, 2016 4.890 4.940 4.840 4.920 1,762,846 +0.03(+0.61%)
Mar 18, 2016 4.860 4.900 4.850 4.890 1,172,216 -0.02(-0.41%)
Mar 17, 2016 4.820 4.930 4.800 4.910 2,097,242 +0.10(+2.08%)
Mar 16, 2016 4.790 4.810 4.740 4.810 4,809,899 -0.15(-3.02%)
Mar 15, 2016 4.950 4.960 4.890 4.960 2,086,520 -0.07(-1.39%)
Mar 14, 2016 5.040 5.060 5.000 5.030 1,871,846 +0.13(+2.65%)
Mar 11, 2016 4.860 4.920 4.850 4.900 1,602,905 +0.23(+4.93%)
Mar 10, 2016 4.700 4.750 4.585 4.670 1,232,615 +0.04(+0.86%)
Mar 09, 2016 4.680 4.680 4.600 4.630 934,408 -0.05(-1.07%)
Mar 08, 2016 4.740 4.740 4.670 4.680 1,533,607 -0.14(-2.90%)
Mar 07, 2016 4.810 4.830 4.790 4.820 1,843,594 -0.04(-0.82%)
Mar 04, 2016 4.890 4.910 4.830 4.860 3,447,910 +0.05(+1.04%)
Mar 03, 2016 4.770 4.820 4.750 4.810 2,547,086 +0.33(+7.37%)
Mar 02, 2016 4.450 4.480 4.430 4.480 1,034,483 +0.10(+2.28%)
Mar 01, 2016 4.290 4.400 4.275 4.380 2,395,664 +0.09(+2.10%)
Feb 29, 2016 4.310 4.310 4.275 4.290 1,277,467 -0.01(-0.23%)
Feb 26, 2016 4.350 4.350 4.270 4.300 1,104,374 -0.02(-0.46%)
Feb 25, 2016 4.280 4.330 4.240 4.320 2,205,198 +0.10(+2.37%)
Feb 24, 2016 4.170 4.250 4.140 4.220 1,132,044 +0.08(+1.93%)
Feb 23, 2016 4.160 4.200 4.130 4.140 1,768,623 -0.10(-2.36%)
Feb 22, 2016 4.250 4.270 4.210 4.240 1,524,659 +0.00(+0.00%)
Feb 19, 2016 4.220 4.250 4.215 4.240 1,481,304 -0.07(-1.62%)
Feb 18, 2016 4.370 4.370 4.280 4.310 3,540,362 +0.00(+0.00%)
Feb 17, 2016 4.310 4.350 4.280 4.310 3,004,787 +0.04(+0.94%)
Feb 16, 2016 4.290 4.310 4.250 4.270 2,892,930 +0.16(+3.89%)
Feb 12, 2016 4.000 4.110 4.110 4.110 7,498,600 +0.21(+5.38%)
Feb 11, 2016 3.950 3.960 3.860 3.900 2,602,551 -0.15(-3.70%)
Feb 10, 2016 4.080 4.130 4.030 4.050 2,741,064 -0.13(-3.11%)
Feb 09, 2016 4.200 4.230 4.140 4.180 2,855,252 -0.24(-5.43%)
Feb 08, 2016 4.430 4.450 4.360 4.420 3,286,951 -0.05(-1.12%)
Feb 05, 2016 4.590 4.560 4.470 4.470 2,023,170 -0.12(-2.61%)
Feb 04, 2016 4.630 4.650 4.550 4.590 3,665,120 +0.05(+1.10%)
Feb 03, 2016 4.640 4.650 4.470 4.540 7,240,028 -0.12(-2.58%)
Feb 02, 2016 4.770 4.770 4.640 4.660 3,160,472 -0.18(-3.72%)
Feb 01, 2016 4.830 4.870 4.790 4.840 2,695,646 -0.23(-4.54%)
Jan 29, 2016 5.000 5.070 4.950 5.070 3,191,113 -0.17(-3.24%)
Jan 28, 2016 5.310 5.325 5.200 5.240 3,729,570 -0.05(-0.95%)
Jan 27, 2016 5.310 5.410 5.260 5.290 1,762,276 +0.06(+1.15%)
Jan 26, 2016 5.190 5.260 5.180 5.230 1,899,119 +0.03(+0.58%)
Jan 25, 2016 5.240 5.260 5.190 5.200 1,561,855 -0.18(-3.35%)
Jan 22, 2016 5.270 5.390 5.260 5.380 1,362,914 +0.19(+3.66%)
Jan 21, 2016 5.110 5.240 5.090 5.190 1,633,392 -0.08(-1.52%)
Jan 20, 2016 5.270 5.300 5.140 5.270 2,022,694 -0.20(-3.66%)
Jan 19, 2016 5.520 5.530 5.420 5.470 1,396,756 -0.11(-1.97%)
Jan 15, 2016 5.580 5.580 5.580 5.580 1,946,800 -0.28(-4.78%)
Jan 14, 2016 5.760 5.880 5.725 5.860 1,184,866 +0.13(+2.27%)
Jan 13, 2016 5.880 5.890 5.720 5.730 4,676,946 -0.06(-1.04%)
Jan 12, 2016 5.900 5.850 5.700 5.790 20,421,484 -0.11(-1.86%)
Jan 11, 2016 5.890 5.920 5.820 5.900 1,291,615 +0.08(+1.37%)
Jan 08, 2016 6.000 6.010 5.820 5.820 900,827 -0.17(-2.84%)
Jan 07, 2016 6.030 6.077 5.970 5.990 1,428,143 -0.14(-2.28%)
Jan 06, 2016 6.120 6.150 6.080 6.130 780,304 -0.11(-1.76%)
Jan 05, 2016 6.240 6.255 6.190 6.240 799,707 +0.08(+1.30%)
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.