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 )

10.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2007 8.814 8.814 8.574 8.630 2,811,181 +0.08(+0.99%)
Feb 27, 2007 8.694 8.765 8.419 8.546 2,914,827 -0.27(-3.04%)
Feb 26, 2007 8.885 8.892 8.772 8.814 1,476,598 -0.06(-0.72%)
Feb 23, 2007 8.913 8.913 8.842 8.878 1,504,139 -0.04(-0.40%)
Feb 22, 2007 8.906 8.969 8.871 8.913 2,757,235 +0.01(+0.16%)
Feb 21, 2007 8.828 8.906 8.807 8.899 2,170,616 +0.07(+0.80%)
Feb 20, 2007 8.821 8.849 8.750 8.828 1,555,679 +0.01(+0.08%)
Feb 16, 2007 8.828 8.849 8.793 8.821 1,223,644 -0.01(-0.08%)
Feb 15, 2007 8.828 8.842 8.786 8.828 2,578,120 +0.06(+0.73%)
Feb 14, 2007 8.616 8.772 8.616 8.765 2,487,466 +0.19(+2.22%)
Feb 13, 2007 8.496 8.609 8.496 8.574 2,794,539 +0.25(+2.97%)
Feb 12, 2007 8.411 8.411 8.277 8.327 1,899,807 +0.00(+0.00%)
Feb 09, 2007 8.355 8.440 8.291 8.327 2,862,013 +0.16(+1.90%)
Feb 08, 2007 8.207 8.214 8.115 8.171 3,006,721 -0.11(-1.28%)
Feb 07, 2007 8.249 8.362 8.242 8.277 3,880,348 -0.02(-0.26%)
Feb 06, 2007 8.334 8.334 8.228 8.298 2,179,395 -0.06(-0.68%)
Feb 05, 2007 8.404 8.411 8.320 8.355 3,131,323 -0.16(-1.83%)
Feb 02, 2007 8.546 8.553 8.454 8.510 2,690,969 -0.11(-1.23%)
Feb 01, 2007 8.581 8.652 8.581 8.616 1,618,404 +0.04(+0.41%)
Jan 31, 2007 8.517 8.581 8.475 8.581 2,860,172 +0.01(+0.08%)
Jan 30, 2007 8.539 8.595 8.475 8.574 3,972,242 +0.01(+0.17%)
Jan 29, 2007 8.581 8.595 8.532 8.560 2,249,058 -0.17(-1.94%)
Jan 26, 2007 8.807 8.807 8.687 8.729 1,716,670 -0.08(-0.96%)
Jan 25, 2007 8.969 8.969 8.765 8.814 1,706,758 -0.16(-1.73%)
Jan 24, 2007 8.913 8.984 8.885 8.969 1,973,236 -0.01(-0.08%)
Jan 23, 2007 8.955 9.012 8.913 8.976 2,053,094 +0.02(+0.24%)
Jan 22, 2007 8.941 9.005 8.925 8.955 1,430,369 +0.08(+0.96%)
Jan 19, 2007 8.863 8.885 8.821 8.871 1,539,396 -0.04(-0.40%)
Jan 18, 2007 8.976 8.984 8.871 8.906 2,439,217 -0.07(-0.79%)
Jan 17, 2007 9.019 9.040 8.948 8.976 2,227,395 -0.10(-1.09%)
Jan 16, 2007 9.033 9.075 8.941 9.075 3,985,551 +0.15(+1.66%)
Jan 12, 2007 8.814 8.948 8.814 8.927 2,626,544 +0.20(+2.27%)
Jan 11, 2007 8.743 8.786 8.715 8.729 2,065,412 -0.14(-1.59%)
Jan 10, 2007 8.863 8.906 8.786 8.871 1,637,519 -0.06(-0.63%)
Jan 09, 2007 8.892 8.955 8.863 8.927 2,059,182 +0.09(+1.04%)
Jan 08, 2007 8.856 8.863 8.779 8.835 1,723,041 +0.01(+0.16%)
Jan 05, 2007 8.892 8.892 8.779 8.821 1,856,988 -0.05(-0.56%)
Jan 04, 2007 8.828 8.878 8.750 8.871 1,465,343 +0.09(+1.05%)
Jan 03, 2007 8.892 8.892 8.743 8.779 2,544,279 -0.01(-0.16%)
Dec 29, 2006 8.842 8.849 8.779 8.793 1,203,254 -0.07(-0.80%)
Dec 28, 2006 8.849 8.878 8.800 8.863 1,307,750 +0.04(+0.48%)
Dec 27, 2006 8.793 8.828 8.758 8.821 1,430,228 +0.04(+0.40%)
Dec 26, 2006 8.793 8.793 8.722 8.786 1,297,272 -0.02(-0.24%)
Dec 22, 2006 8.871 8.871 8.758 8.807 1,768,634 -0.09(-1.03%)
Dec 21, 2006 8.955 8.955 8.878 8.899 2,122,899 -0.08(-0.87%)
Dec 20, 2006 8.991 9.040 8.962 8.976 1,616,988 -0.03(-0.31%)
Dec 19, 2006 8.863 9.005 8.863 9.005 3,132,030 +0.06(+0.63%)
Dec 18, 2006 9.040 9.040 8.941 8.948 1,231,148 -0.06(-0.63%)
Dec 15, 2006 9.019 9.089 9.005 9.005 1,812,953 -0.01(-0.16%)
Dec 14, 2006 8.927 9.054 8.927 9.019 2,142,581 +0.16(+1.83%)
Dec 13, 2006 8.913 8.913 8.821 8.856 1,443,962 -0.06(-0.63%)
Dec 12, 2006 8.892 8.927 8.863 8.913 1,688,776 +0.04(+0.48%)
Dec 11, 2006 8.892 8.913 8.821 8.871 1,456,847 -0.05(-0.55%)
Dec 08, 2006 8.920 8.998 8.863 8.920 1,989,094 -0.05(-0.55%)
Dec 07, 2006 9.019 9.026 8.969 8.969 1,036,458 -0.10(-1.09%)
Dec 06, 2006 9.012 9.082 9.012 9.068 1,326,299 +0.08(+0.86%)
Dec 05, 2006 9.005 9.033 8.984 8.991 2,789,518 -0.08(-0.93%)
Dec 04, 2006 8.976 9.104 8.976 9.075 3,306,190 +0.11(+1.18%)
Dec 01, 2006 8.934 9.054 8.906 8.969 1,945,767 -0.03(-0.31%)
Nov 30, 2006 8.962 9.019 8.913 8.998 2,227,253 +0.18(+2.00%)
Nov 29, 2006 8.814 8.878 8.786 8.821 3,182,154 +0.20(+2.38%)
Nov 28, 2006 8.574 8.630 8.532 8.616 3,106,685 +0.22(+2.61%)
Nov 27, 2006 8.581 8.581 8.390 8.397 2,462,297 +0.01(+0.17%)
Nov 24, 2006 8.404 8.419 8.362 8.383 1,512,918 -0.14(-1.66%)
Nov 22, 2006 8.524 8.546 8.503 8.524 2,740,102 +0.20(+2.37%)
Nov 21, 2006 8.334 8.369 8.306 8.327 2,493,731 -0.01(-0.17%)
Nov 20, 2006 8.362 8.383 8.284 8.341 5,751,213 -0.19(-2.24%)
Nov 17, 2006 8.546 8.581 8.440 8.532 3,009,128 -0.08(-0.90%)
Nov 16, 2006 8.637 8.637 8.567 8.609 2,488,633 -0.23(-2.64%)
Nov 15, 2006 8.779 8.892 8.758 8.842 3,813,516 +0.11(+1.29%)
Nov 14, 2006 8.630 8.765 8.630 8.729 3,417,623 +0.33(+3.95%)
Nov 13, 2006 8.433 8.433 8.369 8.397 2,696,774 -0.04(-0.50%)
Nov 10, 2006 8.447 8.489 8.404 8.440 2,006,227 +0.02(+0.25%)
Nov 09, 2006 8.482 8.510 8.419 8.419 3,232,986 -0.21(-2.46%)
Nov 08, 2006 8.687 8.687 8.588 8.630 3,002,473 -0.11(-1.21%)
Nov 07, 2006 8.694 8.807 8.694 8.736 2,378,757 -0.09(-1.04%)
Nov 06, 2006 8.765 8.835 8.743 8.828 2,118,368 +0.03(+0.32%)
Nov 03, 2006 8.814 8.863 8.779 8.800 3,292,597 -0.06(-0.72%)
Nov 02, 2006 8.871 8.871 8.800 8.863 1,086,299 -0.06(-0.63%)
Nov 01, 2006 9.047 9.068 8.899 8.920 697,060 -0.08(-0.94%)
Oct 31, 2006 8.927 9.026 8.871 9.005 2,547,536 +0.08(+0.87%)
Oct 30, 2006 8.899 8.969 8.892 8.927 1,328,564 -0.05(-0.55%)
Oct 27, 2006 9.111 9.111 8.955 8.976 918,087 -0.17(-1.85%)
Oct 26, 2006 9.040 9.174 9.033 9.146 1,573,803 +0.16(+1.73%)
Oct 25, 2006 8.899 9.005 8.899 8.991 1,515,608 +0.01(+0.16%)
Oct 24, 2006 8.976 9.005 8.920 8.976 1,022,441 -0.04(-0.39%)
Oct 23, 2006 8.849 9.012 8.842 9.012 1,455,573 +0.16(+1.84%)
Oct 20, 2006 8.835 8.878 8.793 8.849 951,078 -0.07(-0.79%)
Oct 19, 2006 8.899 8.962 8.878 8.920 861,166 +0.01(+0.08%)
Oct 18, 2006 8.927 8.984 8.899 8.913 1,181,732 -0.02(-0.24%)
Oct 17, 2006 8.976 8.984 8.885 8.934 1,305,060 -0.18(-1.94%)
Oct 16, 2006 9.068 9.111 9.026 9.111 1,142,511 +0.14(+1.57%)
Oct 13, 2006 8.984 8.984 8.934 8.969 2,178,262 -0.16(-1.78%)
Oct 12, 2006 9.068 9.160 9.033 9.132 2,632,350 -0.17(-1.82%)
Oct 11, 2006 9.266 9.351 9.231 9.301 1,387,042 +0.01(+0.08%)
Oct 10, 2006 9.259 9.337 9.217 9.294 2,243,111 +0.11(+1.15%)
Oct 09, 2006 9.012 9.210 9.012 9.188 877,025 -0.05(-0.54%)
Oct 06, 2006 9.231 9.266 9.188 9.238 954,193 +0.01(+0.15%)
Oct 05, 2006 9.188 9.231 9.146 9.224 2,513,978 +0.08(+0.85%)
Oct 04, 2006 9.026 9.174 8.976 9.146 2,287,005 +0.06(+0.62%)
Oct 03, 2006 9.047 9.132 9.005 9.089 1,917,873 -0.08(-0.92%)
Oct 02, 2006 9.139 9.224 9.125 9.174 3,727,145 +0.13(+1.41%)
Sep 29, 2006 9.054 9.111 9.040 9.047 1,484,599 +0.03(+0.31%)
Sep 28, 2006 8.934 9.026 8.927 9.019 1,512,635 +0.04(+0.39%)
Sep 27, 2006 8.948 9.005 8.941 8.984 2,827,181 +0.27(+3.08%)
Sep 26, 2006 8.652 8.750 8.609 8.715 3,358,579 -0.01(-0.08%)
Sep 25, 2006 8.687 8.743 8.595 8.722 2,421,943 -0.07(-0.80%)
Sep 22, 2006 8.821 8.835 8.736 8.793 1,716,953 +0.01(+0.08%)
Sep 21, 2006 8.765 8.856 8.736 8.786 1,813,094 +0.05(+0.57%)
Sep 20, 2006 8.765 8.814 8.715 8.736 4,496,276 -0.11(-1.28%)
Sep 19, 2006 8.976 8.976 8.772 8.849 2,008,917 -0.16(-1.73%)
Sep 18, 2006 9.005 9.040 8.969 9.005 1,265,130 +0.02(+0.24%)
Sep 15, 2006 9.068 9.075 8.976 8.984 1,718,935 -0.02(-0.24%)
Sep 14, 2006 9.005 9.061 8.962 9.005 2,308,386 -0.11(-1.24%)
Sep 13, 2006 9.139 9.153 9.012 9.118 3,449,765 -0.24(-2.57%)
Sep 12, 2006 9.238 9.379 9.238 9.358 5,586,965 +0.07(+0.76%)
Sep 11, 2006 9.351 9.351 9.210 9.287 2,052,103 -0.22(-2.30%)
Sep 08, 2006 9.520 9.520 9.457 9.506 776,636 +0.01(+0.15%)
Sep 07, 2006 9.534 9.534 9.407 9.492 1,250,688 -0.08(-0.81%)
Sep 06, 2006 9.753 9.753 9.549 9.570 847,998 -0.24(-2.45%)
Sep 05, 2006 9.817 9.824 9.760 9.810 831,290 +0.10(+1.02%)
Sep 01, 2006 9.654 9.739 9.633 9.711 1,781,519 +0.13(+1.33%)
Aug 31, 2006 9.612 9.654 9.556 9.584 1,510,794 -0.06(-0.66%)
Aug 30, 2006 9.633 9.683 9.591 9.647 967,786 -0.06(-0.65%)
Aug 29, 2006 9.654 9.739 9.605 9.711 818,122 +0.07(+0.73%)
Aug 28, 2006 9.584 9.697 9.556 9.640 1,738,475 -0.11(-1.16%)
Aug 25, 2006 9.789 9.824 9.746 9.753 1,507,112 -0.04(-0.36%)
Aug 24, 2006 9.838 9.880 9.775 9.789 1,706,050 -0.15(-1.49%)
Aug 23, 2006 9.944 9.993 9.880 9.937 1,746,546 +0.00(+0.00%)
Aug 22, 2006 9.958 9.979 9.902 9.937 1,348,812 -0.01(-0.07%)
Aug 21, 2006 10.03 10.03 9.937 9.944 1,006,865 -0.08(-0.85%)
Aug 18, 2006 9.993 10.04 9.944 10.03 957,308 -0.01(-0.07%)
Aug 17, 2006 9.951 10.09 9.937 10.04 1,035,892 -0.04(-0.35%)
Aug 16, 2006 9.958 10.09 9.958 10.07 2,305,554 +0.16(+1.64%)
Aug 15, 2006 9.824 9.993 9.810 9.909 1,676,740 +0.20(+2.11%)
Aug 14, 2006 9.662 9.775 9.640 9.704 1,157,945 +0.17(+1.78%)
Aug 11, 2006 9.697 9.697 9.513 9.534 995,396 -0.28(-2.88%)
Aug 10, 2006 9.810 9.866 9.753 9.817 1,569,130 +0.18(+1.83%)
Aug 09, 2006 9.683 9.782 9.626 9.640 1,357,449 +0.16(+1.71%)
Aug 08, 2006 9.443 9.549 9.428 9.478 1,537,838 -0.04(-0.37%)
Aug 07, 2006 9.556 9.563 9.393 9.513 1,737,767 -0.15(-1.54%)
Aug 04, 2006 9.711 9.838 9.541 9.662 3,899,038 +0.12(+1.26%)
Aug 03, 2006 9.386 9.577 9.386 9.541 2,546,828 -0.11(-1.10%)
Aug 02, 2006 9.534 9.683 9.534 9.647 2,086,651 +0.16(+1.71%)
Aug 01, 2006 9.534 9.591 9.393 9.485 2,810,332 -0.37(-3.73%)
Jul 31, 2006 9.817 9.880 9.732 9.852 1,497,343 -0.10(-0.99%)
Jul 28, 2006 9.746 9.993 9.746 9.951 2,357,660 +0.45(+4.76%)
Jul 27, 2006 9.471 9.570 9.464 9.499 1,960,917 +0.23(+2.52%)
Jul 26, 2006 9.280 9.351 9.217 9.266 1,301,095 -0.15(-1.58%)
Jul 25, 2006 9.393 9.471 9.344 9.414 1,863,501 -0.12(-1.26%)
Jul 24, 2006 9.485 9.570 9.414 9.534 1,419,183 +0.16(+1.73%)
Jul 21, 2006 9.464 9.492 9.330 9.372 1,524,245 +0.10(+1.07%)
Jul 20, 2006 9.443 9.471 9.273 9.273 1,775,006 -0.22(-2.31%)
Jul 19, 2006 9.174 9.556 9.118 9.492 3,518,437 +0.25(+2.75%)
Jul 18, 2006 9.280 9.287 9.026 9.238 3,374,720 -0.17(-1.80%)
Jul 17, 2006 9.372 9.464 9.337 9.407 2,199,501 -0.09(-0.97%)
Jul 14, 2006 9.534 9.534 9.358 9.499 2,145,554 -0.13(-1.39%)
Jul 13, 2006 9.902 9.983 9.633 9.633 2,716,456 -0.25(-2.57%)
Jul 12, 2006 9.972 9.972 9.803 9.888 1,041,414 -0.24(-2.37%)
Jul 11, 2006 10.13 10.15 9.923 10.13 2,731,889 +0.13(+1.27%)
Jul 10, 2006 9.993 10.09 9.944 10.00 2,118,085 +0.47(+4.89%)
Jul 07, 2006 9.626 9.659 9.513 9.534 1,192,069 -0.13(-1.39%)
Jul 06, 2006 9.669 9.760 9.591 9.669 1,541,944 +0.00(+0.00%)
Jul 05, 2006 9.817 9.817 9.605 9.669 2,268,173 -0.39(-3.86%)
Jul 03, 2006 9.958 10.06 9.888 10.06 886,228 +0.20(+2.08%)
Jun 30, 2006 9.859 9.888 9.753 9.852 1,731,254 -0.01(-0.14%)
Jun 29, 2006 9.654 9.937 9.499 9.866 4,144,985 +0.56(+6.07%)
Jun 28, 2006 9.386 9.386 9.252 9.301 2,249,058 +0.08(+0.92%)
Jun 27, 2006 9.315 9.379 9.167 9.217 1,411,679 -0.08(-0.84%)
Jun 26, 2006 9.181 9.294 9.167 9.294 1,780,953 +0.20(+2.17%)
Jun 23, 2006 9.118 9.146 9.068 9.097 2,044,740 +0.06(+0.62%)
Jun 22, 2006 9.118 9.132 8.955 9.040 1,412,812 -0.04(-0.39%)
Jun 21, 2006 8.934 9.111 8.906 9.075 2,210,403 +0.12(+1.34%)
Jun 20, 2006 9.075 9.075 8.913 8.955 2,888,208 +0.05(+0.56%)
Jun 19, 2006 9.005 9.040 8.899 8.906 1,799,926 -0.15(-1.64%)
Jun 16, 2006 9.167 9.174 9.033 9.054 1,592,918 -0.09(-1.00%)
Jun 15, 2006 8.991 9.231 8.948 9.146 4,750,152 +0.40(+4.52%)
Jun 14, 2006 8.736 8.750 8.468 8.750 2,722,686 -0.01(-0.08%)
Jun 13, 2006 8.793 8.863 8.652 8.758 2,940,031 -0.13(-1.51%)
Jun 12, 2006 9.097 9.139 8.856 8.892 3,337,057 -0.18(-1.95%)
Jun 09, 2006 9.146 9.358 8.962 9.068 4,949,939 +0.09(+1.02%)
Jun 08, 2006 9.252 9.294 8.652 8.976 10,776,197 -0.34(-3.64%)
Jun 07, 2006 9.393 9.428 9.273 9.315 4,728,488 -0.07(-0.75%)
Jun 06, 2006 9.386 9.485 9.266 9.386 2,479,996 -0.18(-1.85%)
Jun 05, 2006 9.541 9.782 9.499 9.563 2,768,987 -0.31(-3.15%)
Jun 02, 2006 9.958 9.979 9.817 9.873 2,319,571 -0.01(-0.14%)
Jun 01, 2006 9.718 9.888 9.640 9.888 2,955,889 +0.17(+1.74%)
May 31, 2006 9.591 9.831 9.591 9.718 2,368,138 +0.19(+2.00%)
May 30, 2006 9.866 9.873 9.520 9.527 2,663,359 -0.09(-0.95%)
May 26, 2006 9.577 9.640 9.541 9.619 2,814,580 +0.16(+1.64%)
May 25, 2006 9.443 9.527 9.372 9.464 1,966,298 +0.02(+0.22%)
May 24, 2006 9.654 9.711 9.217 9.443 5,037,019 -0.26(-2.69%)
May 23, 2006 9.577 9.944 9.570 9.704 7,585,546 -0.04(-0.36%)
May 22, 2006 10.12 10.23 9.139 9.739 9,189,084 -0.90(-8.49%)
May 19, 2006 10.59 10.73 10.48 10.64 1,575,643 +0.06(+0.60%)
May 18, 2006 10.62 10.76 10.57 10.58 1,753,201 -0.06(-0.60%)
May 17, 2006 11.05 11.12 10.57 10.64 3,395,676 -0.44(-4.01%)
May 16, 2006 11.05 11.14 10.93 11.09 3,679,570 -0.23(-2.00%)
May 15, 2006 11.25 11.38 11.19 11.31 2,286,439 +0.20(+1.84%)
May 12, 2006 11.31 11.32 11.10 11.11 1,611,325 -0.11(-1.01%)
May 11, 2006 11.55 11.58 11.19 11.22 2,113,271 -0.37(-3.23%)
May 10, 2006 11.71 11.73 11.56 11.60 1,637,378 -0.18(-1.56%)
May 09, 2006 11.69 11.78 11.62 11.78 1,769,484 +0.06(+0.48%)
May 08, 2006 11.81 11.83 11.68 11.72 1,745,555 +0.26(+2.28%)
May 05, 2006 11.36 11.50 11.33 11.46 1,385,343 +0.16(+1.37%)
May 04, 2006 11.31 11.33 11.22 11.31 865,556 -0.03(-0.25%)
May 03, 2006 11.24 11.34 11.17 11.34 1,305,060 +0.18(+1.65%)
May 02, 2006 11.17 11.28 11.10 11.15 1,577,342 +0.06(+0.51%)
May 01, 2006 11.17 11.34 11.06 11.10 1,425,413 +0.04(+0.32%)
Apr 28, 2006 11.10 11.15 11.05 11.06 1,145,201 -0.17(-1.51%)
Apr 27, 2006 11.14 11.34 11.05 11.23 1,593,626 +0.05(+0.44%)
Apr 26, 2006 11.25 11.26 11.14 11.18 1,323,467 -0.06(-0.56%)
Apr 25, 2006 11.30 11.34 11.22 11.24 1,555,254 +0.10(+0.89%)
Apr 24, 2006 11.02 11.19 10.91 11.14 2,956,880 +0.07(+0.64%)
Apr 21, 2006 11.14 11.15 11.03 11.07 1,136,140 +0.05(+0.45%)
Apr 20, 2006 11.05 11.07 10.95 11.02 1,926,793 -0.08(-0.76%)
Apr 19, 2006 11.02 11.14 11.02 11.11 3,110,367 -0.20(-1.75%)
Apr 18, 2006 11.05 11.35 11.05 11.31 2,018,262 +0.42(+3.89%)
Apr 17, 2006 11.02 11.02 10.73 10.88 1,461,661 -0.17(-1.53%)
Apr 13, 2006 11.10 11.12 10.95 11.05 1,215,290 -0.05(-0.45%)
Apr 12, 2006 11.05 11.12 10.93 11.10 1,485,449 -0.12(-1.07%)
Apr 11, 2006 11.34 11.37 11.13 11.22 1,643,041 -0.20(-1.79%)
Apr 10, 2006 11.50 11.50 11.34 11.43 1,246,299 +0.05(+0.43%)
Apr 07, 2006 11.51 11.55 11.32 11.38 1,855,855 -0.03(-0.25%)
Apr 06, 2006 11.41 11.43 11.31 11.41 3,211,322 +0.23(+2.02%)
Apr 05, 2006 11.05 11.20 11.05 11.18 1,858,829 +0.25(+2.33%)
Apr 04, 2006 10.86 10.94 10.83 10.93 1,471,289 -0.09(-0.83%)
Apr 03, 2006 11.02 11.07 10.93 11.02 2,676,810 +0.28(+2.56%)
Mar 31, 2006 10.86 10.88 10.65 10.74 2,930,686 -0.20(-1.81%)
Mar 30, 2006 10.73 10.99 10.66 10.94 6,202,469 +0.58(+5.59%)
Mar 29, 2006 10.18 10.37 10.18 10.36 1,538,263 +0.31(+3.09%)
Mar 28, 2006 10.10 10.16 10.03 10.05 1,699,962 -0.17(-1.66%)
Mar 27, 2006 10.23 10.25 10.21 10.22 1,139,396 +0.04(+0.35%)
Mar 24, 2006 10.10 10.23 10.06 10.18 1,090,830 +0.18(+1.84%)
Mar 23, 2006 10.15 10.15 9.944 10.00 1,797,802 -0.22(-2.14%)
Mar 22, 2006 10.18 10.23 10.12 10.22 1,363,679 +0.02(+0.21%)
Mar 21, 2006 10.28 10.35 10.18 10.20 1,714,546 -0.08(-0.76%)
Mar 20, 2006 10.35 10.37 10.25 10.28 2,106,333 +0.08(+0.76%)
Mar 17, 2006 10.21 10.23 10.11 10.20 2,006,227 +0.16(+1.62%)
Mar 16, 2006 10.02 10.07 9.958 10.04 3,282,119 -0.19(-1.86%)
Mar 15, 2006 10.24 10.28 10.16 10.23 2,972,031 -0.20(-1.90%)
Mar 14, 2006 10.24 10.45 10.17 10.42 4,180,666 +0.11(+1.03%)
Mar 13, 2006 10.22 10.36 10.22 10.32 1,954,404 +0.16(+1.53%)
Mar 10, 2006 10.11 10.17 10.04 10.16 2,006,935 +0.18(+1.84%)
Mar 09, 2006 10.18 10.28 9.965 9.979 2,769,695 +0.01(+0.14%)
Mar 08, 2006 10.01 10.03 9.746 9.965 3,149,446 -0.04(-0.35%)
Mar 07, 2006 10.00 10.05 9.880 10.00 1,947,041 -0.06(-0.56%)
Mar 06, 2006 10.17 10.18 10.01 10.06 2,565,518 -0.25(-2.47%)
Mar 03, 2006 10.36 10.38 10.21 10.31 2,686,297 -0.04(-0.41%)
Mar 02, 2006 10.40 10.44 10.31 10.35 3,124,951 -0.20(-1.94%)
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.