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 )

10.31 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2013 4.429 4.568 4.470 4.532 4,380,590 +0.10(+2.31%)
Jun 27, 2013 4.415 4.451 4.408 4.429 2,310,208 +0.08(+1.85%)
Jun 26, 2013 4.378 4.386 4.327 4.349 1,470,745 -0.03(-0.67%)
Jun 25, 2013 4.335 4.386 4.298 4.378 2,135,973 +0.12(+2.92%)
Jun 24, 2013 4.262 4.298 4.207 4.254 4,312,051 -0.11(-2.51%)
Jun 21, 2013 4.356 4.371 4.262 4.364 3,392,257 +0.09(+2.22%)
Jun 20, 2013 4.364 4.371 4.262 4.269 5,927,233 -0.19(-4.26%)
Jun 19, 2013 4.561 4.561 4.451 4.459 3,250,184 -0.03(-0.65%)
Jun 18, 2013 4.495 4.517 4.473 4.488 3,946,271 +0.02(+0.49%)
Jun 17, 2013 4.488 4.543 4.437 4.466 3,359,552 +0.12(+2.86%)
Jun 14, 2013 4.415 4.422 4.342 4.342 3,631,129 -0.24(-5.25%)
Jun 13, 2013 4.495 4.586 4.488 4.583 3,868,291 +0.11(+2.45%)
Jun 12, 2013 4.561 4.561 4.433 4.473 6,195,022 -0.05(-1.13%)
Jun 11, 2013 4.517 4.561 4.466 4.524 9,044,338 +0.07(+1.64%)
Jun 10, 2013 4.517 4.524 4.393 4.451 4,688,885 +0.07(+1.50%)
Jun 07, 2013 4.298 4.400 4.276 4.386 4,734,080 +0.15(+3.62%)
Jun 06, 2013 4.189 4.232 4.134 4.232 6,490,160 +0.04(+1.05%)
Jun 05, 2013 4.269 4.269 4.167 4.189 5,676,138 -0.18(-4.17%)
Jun 04, 2013 4.422 4.480 4.356 4.371 8,896,624 +0.23(+5.46%)
Jun 03, 2013 4.130 4.152 4.028 4.145 10,383,054 -0.19(-4.38%)
May 31, 2013 4.291 4.386 4.269 4.335 9,552,425 -0.05(-1.16%)
May 30, 2013 4.335 4.459 4.335 4.386 11,766,690 +0.01(+0.33%)
May 29, 2013 4.342 4.386 4.298 4.371 6,683,979 -0.04(-0.99%)
May 28, 2013 4.429 4.502 4.400 4.415 9,365,531 -0.03(-0.66%)
May 24, 2013 4.437 4.473 4.371 4.444 7,515,970 -0.17(-3.64%)
May 23, 2013 4.517 4.612 4.386 4.612 18,162,934 -0.31(-6.37%)
May 22, 2013 5.006 5.064 4.896 4.926 5,025,710 +0.01(+0.15%)
May 21, 2013 4.955 4.969 4.911 4.918 3,240,257 -0.07(-1.46%)
May 20, 2013 4.999 5.028 4.962 4.991 4,837,321 -0.04(-0.87%)
May 17, 2013 4.999 5.064 4.984 5.035 7,162,175 +0.06(+1.17%)
May 16, 2013 5.079 5.093 4.955 4.977 6,708,313 -0.34(-6.32%)
May 15, 2013 5.225 5.334 5.218 5.312 3,416,034 +0.06(+1.11%)
May 13, 2013 5.210 5.283 5.203 5.254 8,959,816 +0.36(+7.46%)
May 10, 2013 4.882 4.904 4.844 4.889 3,601,290 +0.02(+0.45%)
May 09, 2013 4.882 4.918 4.845 4.867 4,907,374 -0.07(-1.48%)
May 08, 2013 4.882 4.955 4.875 4.940 3,276,345 -0.02(-0.44%)
May 07, 2013 4.955 4.991 4.940 4.962 4,259,031 -0.02(-0.44%)
May 06, 2013 5.020 5.020 4.977 4.984 7,568,986 -0.04(-0.87%)
May 03, 2013 4.991 5.057 4.933 5.028 6,669,760 +0.09(+1.92%)
May 02, 2013 4.904 4.969 4.896 4.933 2,096,003 +0.04(+0.90%)
May 01, 2013 4.911 4.918 4.867 4.889 1,333,621 -0.06(-1.18%)
Apr 30, 2013 4.969 4.977 4.926 4.947 9,996,880 -0.02(-0.44%)
Apr 29, 2013 4.933 4.999 4.933 4.969 5,291,076 +0.01(+0.29%)
Apr 26, 2013 4.882 4.955 4.889 4.955 5,091,449 +0.07(+1.34%)
Apr 25, 2013 4.853 4.926 4.853 4.889 6,560,152 +0.12(+2.45%)
Apr 24, 2013 4.780 4.802 4.736 4.772 7,757,809 -0.06(-1.21%)
Apr 23, 2013 4.780 4.842 4.780 4.831 10,594,614 +0.04(+0.76%)
Apr 22, 2013 4.831 4.831 4.743 4.794 5,807,300 -0.06(-1.20%)
Apr 19, 2013 4.809 4.875 4.794 4.853 5,024,952 +0.02(+0.45%)
Apr 18, 2013 4.853 4.867 4.787 4.831 3,369,104 -0.02(-0.45%)
Apr 17, 2013 4.889 4.904 4.809 4.853 5,748,812 -0.04(-0.75%)
Apr 16, 2013 4.875 4.926 4.838 4.889 7,838,275 +0.03(+0.60%)
Apr 15, 2013 4.889 4.933 4.853 4.860 8,306,460 -0.12(-2.35%)
Apr 12, 2013 4.940 4.991 4.926 4.977 7,379,218 -0.01(-0.29%)
Apr 11, 2013 4.926 5.020 4.904 4.991 9,074,595 +0.08(+1.63%)
Apr 10, 2013 4.845 4.940 4.838 4.911 7,007,465 +0.23(+4.99%)
Apr 09, 2013 4.648 4.714 4.612 4.678 6,706,716 -0.15(-3.03%)
Apr 08, 2013 4.787 4.823 4.765 4.823 5,639,983 +0.04(+0.76%)
Apr 05, 2013 4.619 4.787 4.583 4.787 8,943,207 +0.21(+4.63%)
Apr 04, 2013 4.517 4.575 4.502 4.575 6,595,110 +0.34(+8.10%)
Apr 03, 2013 4.298 4.305 4.218 4.232 4,780,815 -0.07(-1.70%)
Apr 02, 2013 4.254 4.313 4.247 4.305 2,600,503 +0.20(+4.80%)
Apr 01, 2013 4.291 4.291 4.075 4.108 4,759,593 -0.27(-6.17%)
Mar 28, 2013 4.378 4.386 4.324 4.378 13,999,940 +0.03(+0.67%)
Mar 27, 2013 4.320 4.349 4.298 4.349 4,133,218 +0.03(+0.68%)
Mar 26, 2013 4.320 4.335 4.298 4.320 1,623,087 -0.02(-0.50%)
Mar 25, 2013 4.408 4.415 4.313 4.342 3,273,030 -0.05(-1.16%)
Mar 22, 2013 4.364 4.400 4.360 4.393 986,710 +0.03(+0.67%)
Mar 21, 2013 4.422 4.429 4.349 4.364 3,815,873 -0.06(-1.32%)
Mar 20, 2013 4.386 4.429 4.386 4.422 3,273,980 +0.04(+1.00%)
Mar 19, 2013 4.356 4.378 4.327 4.378 2,407,946 +0.03(+0.67%)
Mar 18, 2013 4.327 4.386 4.313 4.349 4,017,771 -0.04(-0.83%)
Mar 15, 2013 4.386 4.393 4.356 4.386 984,431 -0.07(-1.48%)
Mar 14, 2013 4.400 4.451 4.400 4.451 1,411,422 +0.04(+0.83%)
Mar 13, 2013 4.349 4.422 4.342 4.415 3,362,669 +0.13(+3.07%)
Mar 12, 2013 4.298 4.305 4.262 4.283 3,188,605 -0.07(-1.68%)
Mar 11, 2013 4.291 4.364 4.283 4.356 5,477,553 +0.23(+5.66%)
Mar 08, 2013 4.116 4.145 4.101 4.123 4,490,831 +0.00(+0.00%)
Mar 07, 2013 4.167 4.181 4.112 4.123 19,868,248 -0.10(-2.42%)
Mar 06, 2013 4.189 4.232 4.181 4.225 2,038,024 +0.04(+1.05%)
Mar 05, 2013 4.145 4.181 4.145 4.181 1,743,951 +0.03(+0.70%)
Mar 04, 2013 4.159 4.167 4.130 4.152 1,934,774 +0.04(+0.89%)
Mar 01, 2013 4.094 4.130 4.072 4.116 1,630,937 +0.07(+1.81%)
Feb 28, 2013 4.035 4.079 4.006 4.043 2,354,845 -0.01(-0.18%)
Feb 27, 2013 4.028 4.065 3.999 4.050 2,073,807 -0.03(-0.72%)
Feb 26, 2013 4.072 4.086 4.043 4.079 3,601,215 +0.01(+0.36%)
Feb 22, 2013 4.013 4.072 4.006 4.065 3,520,710 +0.06(+1.46%)
Feb 21, 2013 4.050 4.057 3.973 4.006 3,499,126 -0.09(-2.14%)
Feb 20, 2013 4.159 4.167 4.094 4.094 1,758,913 -0.07(-1.58%)
Feb 19, 2013 4.130 4.174 4.130 4.159 2,121,004 +0.14(+3.45%)
Feb 15, 2013 4.021 4.028 3.999 4.021 1,994,571 -0.04(-1.08%)
Feb 14, 2013 4.065 4.079 4.050 4.065 975,633 -0.11(-2.62%)
Feb 13, 2013 4.189 4.196 4.159 4.174 1,220,502 -0.07(-1.55%)
Feb 12, 2013 4.225 4.254 4.203 4.240 1,603,752 +0.03(+0.69%)
Feb 11, 2013 4.196 4.218 4.174 4.210 1,701,943 +0.06(+1.41%)
Feb 08, 2013 4.145 4.159 4.130 4.152 1,451,857 -0.01(-0.35%)
Feb 07, 2013 4.167 4.181 4.116 4.167 2,154,366 +0.04(+1.06%)
Feb 06, 2013 4.086 4.123 4.072 4.123 1,284,528 +0.02(+0.53%)
Feb 04, 2013 4.123 4.138 4.086 4.101 2,425,490 +0.02(+0.54%)
Feb 01, 2013 4.086 4.094 4.043 4.079 2,294,767 -0.05(-1.24%)
Jan 31, 2013 4.130 4.174 4.123 4.130 2,618,105 +0.09(+2.35%)
Jan 30, 2013 3.999 4.048 3.992 4.035 3,169,721 +0.04(+1.10%)
Jan 29, 2013 3.977 3.999 3.970 3.992 2,406,867 +0.15(+3.99%)
Jan 28, 2013 3.860 3.860 3.816 3.838 1,635,061 -0.04(-0.94%)
Jan 25, 2013 3.904 3.911 3.853 3.875 1,365,595 -0.01(-0.38%)
Jan 24, 2013 3.875 3.904 3.868 3.889 3,425,376 +0.07(+1.91%)
Jan 23, 2013 3.802 3.824 3.795 3.816 2,619,461 -0.01(-0.38%)
Jan 22, 2013 3.838 3.846 3.809 3.831 2,173,504 -0.12(-2.96%)
Jan 18, 2013 3.940 3.948 3.919 3.948 1,727,445 +0.01(+0.37%)
Jan 17, 2013 3.919 3.940 3.897 3.933 3,113,529 +0.03(+0.75%)
Jan 16, 2013 3.868 3.911 3.860 3.904 3,048,739 -0.07(-1.65%)
Jan 15, 2013 3.955 3.977 3.933 3.970 10,961,337 -0.01(-0.18%)
Jan 14, 2013 3.992 4.006 3.966 3.977 2,343,388 +0.02(+0.55%)
Jan 11, 2013 3.940 3.970 3.926 3.955 3,483,445 -0.01(-0.18%)
Jan 10, 2013 3.933 3.970 3.919 3.962 2,331,189 +0.05(+1.31%)
Jan 09, 2013 3.889 3.911 3.875 3.911 2,630,330 +0.10(+2.68%)
Jan 08, 2013 3.853 3.868 3.787 3.809 5,689,417 -0.15(-3.69%)
Jan 07, 2013 3.940 3.962 3.911 3.955 4,858,210 -0.06(-1.45%)
Jan 04, 2013 4.006 4.035 3.999 4.013 2,000,716 +0.02(+0.55%)
Jan 03, 2013 4.035 4.043 3.984 3.992 2,221,898 -0.07(-1.62%)
Jan 02, 2013 4.050 4.057 3.955 4.057 3,053,599 +0.10(+2.58%)
Dec 31, 2012 3.868 3.955 3.860 3.955 2,336,077 +0.09(+2.46%)
Dec 28, 2012 3.853 3.882 3.853 3.860 1,559,519 +0.01(+0.19%)
Dec 27, 2012 3.846 3.868 3.809 3.853 3,908,134 -0.01(-0.19%)
Dec 26, 2012 3.846 3.882 3.846 3.860 1,611,840 +0.01(+0.19%)
Dec 24, 2012 3.816 3.853 3.809 3.853 1,296,026 +0.00(+0.00%)
Dec 21, 2012 3.773 3.853 3.773 3.853 3,286,023 +0.01(+0.38%)
Dec 20, 2012 3.802 3.838 3.787 3.838 4,253,994 +0.09(+2.53%)
Dec 19, 2012 3.729 3.758 3.722 3.743 3,593,851 +0.15(+4.06%)
Dec 18, 2012 3.546 3.598 3.539 3.598 3,511,035 +0.16(+4.67%)
Dec 17, 2012 3.408 3.452 3.400 3.437 3,720,040 +0.07(+1.95%)
Dec 14, 2012 3.357 3.371 3.349 3.371 1,581,366 +0.05(+1.54%)
Dec 13, 2012 3.320 3.335 3.306 3.320 1,318,673 +0.00(+0.00%)
Dec 12, 2012 3.328 3.364 3.313 3.320 3,451,716 +0.00(+0.00%)
Dec 11, 2012 3.328 3.357 3.320 3.320 1,889,524 -0.03(-0.87%)
Dec 10, 2012 3.349 3.364 3.335 3.349 1,848,252 -0.04(-1.29%)
Dec 07, 2012 3.364 3.408 3.357 3.393 2,815,064 +0.07(+1.97%)
Dec 06, 2012 3.328 3.335 3.313 3.328 632,614 +0.01(+0.44%)
Dec 05, 2012 3.306 3.335 3.298 3.313 1,050,489 +0.01(+0.44%)
Dec 04, 2012 3.313 3.324 3.298 3.298 1,137,368 -0.07(-1.95%)
Nov 30, 2012 3.335 3.364 3.329 3.364 1,355,832 +0.00(+0.00%)
Nov 29, 2012 3.342 3.371 3.335 3.364 1,516,124 +0.05(+1.54%)
Nov 28, 2012 3.284 3.320 3.269 3.313 1,155,939 +0.01(+0.22%)
Nov 27, 2012 3.342 3.364 3.306 3.306 1,369,314 -0.04(-1.31%)
Nov 26, 2012 3.335 3.364 3.328 3.349 2,728,543 -0.02(-0.65%)
Nov 23, 2012 3.335 3.379 3.328 3.371 2,301,415 +0.06(+1.76%)
Nov 21, 2012 3.306 3.320 3.298 3.313 890,192 -0.01(-0.22%)
Nov 20, 2012 3.291 3.320 3.276 3.320 1,510,242 +0.01(+0.22%)
Nov 19, 2012 3.291 3.335 3.291 3.313 1,393,036 +0.03(+0.89%)
Nov 16, 2012 3.269 3.298 3.240 3.284 2,236,013 +0.08(+2.51%)
Nov 15, 2012 3.182 3.203 3.174 3.203 2,730,403 +0.09(+3.05%)
Nov 14, 2012 3.152 3.167 3.094 3.109 1,477,908 -0.07(-2.07%)
Nov 13, 2012 3.167 3.196 3.160 3.174 1,195,338 -0.01(-0.23%)
Nov 12, 2012 3.196 3.203 3.174 3.182 1,264,970 -0.04(-1.13%)
Nov 09, 2012 3.240 3.240 3.203 3.218 880,366 +0.03(+0.92%)
Nov 08, 2012 3.233 3.240 3.189 3.189 1,021,471 -0.01(-0.23%)
Nov 07, 2012 3.240 3.247 3.189 3.196 891,958 -0.07(-2.01%)
Nov 06, 2012 3.255 3.276 3.251 3.262 605,221 +0.01(+0.22%)
Nov 05, 2012 3.255 3.269 3.255 3.255 579,737 +0.00(+0.00%)
Nov 02, 2012 3.291 3.291 3.247 3.255 1,470,320 -0.04(-1.33%)
Nov 01, 2012 3.262 3.298 3.262 3.298 1,454,736 +0.02(+0.67%)
Oct 31, 2012 3.364 3.364 3.262 3.276 948,174 -0.02(-0.66%)
Oct 26, 2012 3.306 3.298 3.298 3.298 1,736,420 -0.02(-0.66%)
Oct 25, 2012 3.320 3.342 3.306 3.320 911,170 +0.01(+0.44%)
Oct 24, 2012 3.328 3.342 3.298 3.306 1,113,734 +0.01(+0.22%)
Oct 23, 2012 3.298 3.320 3.284 3.298 1,512,102 -0.04(-1.31%)
Oct 19, 2012 3.393 3.400 3.335 3.342 1,314,234 -0.06(-1.72%)
Oct 18, 2012 3.386 3.408 3.386 3.400 452,791 +0.02(+0.65%)
Oct 17, 2012 3.371 3.393 3.364 3.379 475,105 +0.00(+0.00%)
Oct 16, 2012 3.335 3.379 3.335 3.379 1,434,543 +0.07(+1.98%)
Oct 15, 2012 3.306 3.328 3.291 3.313 936,369 +0.00(+0.00%)
Oct 12, 2012 3.313 3.320 3.291 3.313 861,628 +0.00(+0.00%)
Oct 11, 2012 3.320 3.335 3.306 3.313 1,337,099 +0.03(+0.89%)
Oct 10, 2012 3.269 3.284 3.255 3.284 1,022,947 +0.01(+0.22%)
Oct 09, 2012 3.313 3.313 3.276 3.276 826,060 -0.09(-2.81%)
Oct 08, 2012 3.379 3.393 3.364 3.371 384,177 -0.03(-0.86%)
Oct 05, 2012 3.408 3.422 3.400 3.400 1,018,530 -0.03(-0.85%)
Oct 04, 2012 3.408 3.430 3.400 3.430 1,074,527 +0.09(+2.84%)
Oct 03, 2012 3.335 3.342 3.320 3.335 705,927 +0.01(+0.22%)
Oct 02, 2012 3.386 3.386 3.328 3.328 1,048,236 -0.04(-1.08%)
Oct 01, 2012 3.400 3.410 3.364 3.364 913,628 -0.03(-0.86%)
Sep 28, 2012 3.400 3.400 3.364 3.393 1,370,078 -0.09(-2.52%)
Sep 27, 2012 3.444 3.481 3.444 3.481 830,792 +0.06(+1.71%)
Sep 26, 2012 3.415 3.437 3.393 3.422 1,380,635 -0.02(-0.64%)
Sep 25, 2012 3.466 3.488 3.430 3.444 1,399,471 -0.04(-1.26%)
Sep 24, 2012 3.473 3.495 3.459 3.488 1,552,645 +0.02(+0.63%)
Sep 21, 2012 3.495 3.510 3.466 3.466 936,977 -0.04(-1.25%)
Sep 20, 2012 3.517 3.546 3.510 3.510 1,484,079 -0.05(-1.43%)
Sep 19, 2012 3.598 3.598 3.561 3.561 1,526,906 -0.04(-1.21%)
Sep 18, 2012 3.590 3.627 3.576 3.605 3,104,837 +0.05(+1.44%)
Sep 17, 2012 3.568 3.598 3.554 3.554 2,155,427 -0.04(-1.02%)
Sep 14, 2012 3.583 3.627 3.576 3.590 3,268,293 +0.06(+1.65%)
Sep 13, 2012 3.452 3.546 3.437 3.532 4,317,089 +0.08(+2.33%)
Sep 12, 2012 3.415 3.452 3.408 3.452 2,445,273 +0.07(+2.16%)
Sep 11, 2012 3.357 3.400 3.357 3.379 1,195,254 +0.00(+0.00%)
Sep 10, 2012 3.393 3.400 3.371 3.379 597,355 +0.01(+0.22%)
Sep 07, 2012 3.357 3.386 3.349 3.371 1,036,380 +0.04(+1.09%)
Sep 06, 2012 3.284 3.342 3.276 3.335 842,271 +0.07(+2.24%)
Sep 05, 2012 3.262 3.269 3.240 3.262 612,857 -0.05(-1.54%)
Sep 04, 2012 3.313 3.320 3.276 3.313 911,862 +0.00(+0.00%)
Aug 31, 2012 3.320 3.342 3.291 3.313 914,993 -0.01(-0.22%)
Aug 30, 2012 3.357 3.357 3.320 3.320 794,817 -0.05(-1.52%)
Aug 29, 2012 3.364 3.379 3.357 3.371 659,409 +0.00(+0.00%)
Aug 27, 2012 3.400 3.408 3.371 3.371 872,432 -0.04(-1.07%)
Aug 24, 2012 3.386 3.422 3.379 3.408 750,934 -0.01(-0.21%)
Aug 23, 2012 3.430 3.444 3.415 3.415 1,284,732 -0.01(-0.21%)
Aug 22, 2012 3.400 3.437 3.386 3.422 1,249,275 +0.01(+0.43%)
Aug 21, 2012 3.422 3.444 3.393 3.408 1,371,099 +0.03(+0.86%)
Aug 20, 2012 3.371 3.379 3.357 3.379 405,071 -0.01(-0.43%)
Aug 17, 2012 3.393 3.400 3.386 3.393 360,319 +0.05(+1.53%)
Aug 16, 2012 3.335 3.357 3.306 3.342 781,845 +0.02(+0.66%)
Aug 15, 2012 3.320 3.328 3.306 3.320 1,033,850 -0.04(-1.09%)
Aug 14, 2012 3.364 3.379 3.349 3.357 1,420,512 -0.09(-2.54%)
Aug 13, 2012 3.437 3.448 3.408 3.444 1,006,486 +0.01(+0.21%)
Aug 10, 2012 3.400 3.437 3.386 3.437 1,463,381 -0.01(-0.42%)
Aug 09, 2012 3.459 3.473 3.444 3.452 913,854 -0.03(-0.84%)
Aug 08, 2012 3.452 3.495 3.437 3.481 806,430 -0.06(-1.65%)
Aug 07, 2012 3.532 3.554 3.525 3.539 1,330,905 +0.05(+1.46%)
Aug 06, 2012 3.495 3.517 3.488 3.488 1,568,824 +0.00(+0.00%)
Aug 03, 2012 3.444 3.503 3.437 3.488 2,101,427 +0.06(+1.70%)
Aug 02, 2012 3.430 3.444 3.393 3.430 3,374,025 -0.03(-0.84%)
Aug 01, 2012 3.477 3.517 3.452 3.459 1,541,390 -0.09(-2.47%)
Jul 31, 2012 3.546 3.605 3.532 3.546 2,768,808 -0.03(-0.82%)
Jul 30, 2012 3.539 3.619 3.539 3.576 6,003,176 -0.03(-0.81%)
Jul 27, 2012 3.517 3.612 3.517 3.605 4,140,577 +0.12(+3.56%)
Jul 26, 2012 3.408 3.481 3.393 3.481 2,210,045 +0.20(+6.00%)
Jul 25, 2012 3.291 3.313 3.269 3.284 794,738 +0.02(+0.67%)
Jul 24, 2012 3.298 3.306 3.247 3.262 1,108,661 -0.04(-1.32%)
Jul 23, 2012 3.291 3.320 3.262 3.306 1,010,431 -0.04(-1.31%)
Jul 20, 2012 3.404 3.404 3.349 3.349 1,139,571 -0.16(-4.57%)
Jul 19, 2012 3.503 3.532 3.495 3.510 1,623,872 +0.06(+1.69%)
Jul 18, 2012 3.408 3.473 3.408 3.452 1,401,825 -0.01(-0.42%)
Jul 17, 2012 3.444 3.466 3.422 3.466 641,140 +0.02(+0.64%)
Jul 16, 2012 3.466 3.466 3.430 3.444 550,324 -0.03(-0.84%)
Jul 13, 2012 3.408 3.481 3.400 3.473 787,535 +0.04(+1.06%)
Jul 12, 2012 3.444 3.452 3.415 3.437 1,461,123 -0.09(-2.48%)
Jul 11, 2012 3.503 3.525 3.488 3.525 609,772 +0.06(+1.68%)
Jul 10, 2012 3.503 3.517 3.459 3.466 1,550,377 -0.06(-1.66%)
Jul 09, 2012 3.517 3.532 3.481 3.525 2,676,463 -0.01(-0.41%)
Jul 06, 2012 3.546 3.554 3.517 3.539 889,673 -0.04(-1.22%)
Jul 05, 2012 3.568 3.583 3.554 3.583 1,316,271 +0.00(+0.00%)
Jul 03, 2012 3.525 3.594 3.510 3.583 1,126,102 +0.12(+3.37%)
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.