Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

4.755 -0.025 (-0.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.890 5.910 5.820 5.890 22,625 -0.12(-2.00%)
Jul 30, 2018 6.070 6.070 5.800 6.010 6,677 +0.08(+1.26%)
Jul 27, 2018 5.770 5.980 5.770 5.935 19,800 -0.09(-1.49%)
Jul 26, 2018 6.060 6.070 5.930 6.025 19,020 -0.10(-1.71%)
Jul 25, 2018 6.140 6.140 5.910 6.130 41,942 +0.02(+0.33%)
Jul 24, 2018 6.100 6.170 6.050 6.110 26,898 +0.01(+0.16%)
Jul 23, 2018 6.150 6.150 6.070 6.100 17,093 +0.17(+2.87%)
Jul 20, 2018 5.870 5.960 5.870 5.930 19,116 -0.04(-0.67%)
Jul 19, 2018 5.770 5.990 5.770 5.970 56,188 +0.01(+0.25%)
Jul 18, 2018 5.950 5.990 5.924 5.955 82,741 -0.02(-0.33%)
Jul 17, 2018 5.900 6.010 5.790 5.975 57,607 +0.06(+1.01%)
Jul 16, 2018 5.970 5.970 5.900 5.915 52,871 +0.01(+0.25%)
Jul 13, 2018 5.690 5.930 5.690 5.900 61,034 +0.02(+0.25%)
Jul 12, 2018 5.930 5.930 5.730 5.885 79,489 +0.01(+0.26%)
Jul 11, 2018 5.910 5.920 5.850 5.870 34,337 -0.07(-1.18%)
Jul 10, 2018 5.760 6.000 5.760 5.940 152,491 -0.00(-0.08%)
Jul 09, 2018 6.000 6.000 5.780 5.945 49,664 +0.15(+2.59%)
Jul 06, 2018 5.840 5.840 5.770 5.795 33,837 +0.00(+0.00%)
Jul 05, 2018 5.620 5.850 5.620 5.795 29,171 +0.03(+0.52%)
Jul 03, 2018 5.765 5.765 5.765 0 +0.03(+0.61%)
Jul 02, 2018 5.705 5.830 5.580 5.730 68,255 -0.12(-2.13%)
Jun 29, 2018 5.910 5.910 5.750 5.855 44,932 +0.05(+0.77%)
Jun 28, 2018 5.850 5.850 5.730 5.810 47,759 +0.04(+0.69%)
Jun 27, 2018 5.820 5.930 5.770 5.770 52,758 -0.07(-1.20%)
Jun 26, 2018 5.910 5.910 5.710 5.840 127,978 +0.07(+1.21%)
Jun 25, 2018 5.910 5.910 5.660 5.770 43,167 +0.01(+0.17%)
Jun 22, 2018 5.782 5.790 5.740 5.760 45,483 +0.10(+1.77%)
Jun 21, 2018 5.710 5.710 5.529 5.660 49,068 -0.07(-1.22%)
Jun 20, 2018 5.828 5.828 5.620 5.730 29,513 -0.02(-0.43%)
Jun 19, 2018 5.715 5.810 5.630 5.755 55,382 -0.08(-1.29%)
Jun 18, 2018 5.760 5.890 5.760 5.830 19,157 -0.08(-1.27%)
Jun 15, 2018 5.970 5.870 5.905 37,662 -0.04(-0.67%)
Jun 14, 2018 5.760 6.030 5.760 5.945 15,546 -0.02(-0.42%)
Jun 13, 2018 5.870 6.020 5.870 5.970 61,618 +0.04(+0.76%)
Jun 12, 2018 6.010 6.010 5.821 5.925 136,921 -0.07(-1.17%)
Jun 11, 2018 6.000 6.010 5.980 5.995 73,770 +0.08(+1.27%)
Jun 08, 2018 5.730 5.980 5.730 5.920 14,085 -0.04(-0.67%)
Jun 07, 2018 6.040 6.040 5.910 5.960 46,044 +0.05(+0.85%)
Jun 06, 2018 5.815 5.940 5.815 5.910 18,033 +0.02(+0.25%)
Jun 05, 2018 5.960 5.960 5.790 5.895 56,889 -0.07(-1.17%)
Jun 04, 2018 5.870 6.050 5.870 5.965 21,676 +0.00(+0.08%)
Jun 01, 2018 5.895 5.990 5.790 5.960 18,803 +0.14(+2.49%)
May 31, 2018 5.760 5.910 5.760 5.815 43,117 -0.10(-1.77%)
May 30, 2018 5.830 5.930 5.830 5.920 114,146 +0.08(+1.37%)
May 29, 2018 5.800 5.930 5.800 5.840 19,624 -0.11(-1.85%)
May 25, 2018 5.950 5.950 5.950 0 +0.00(+0.00%)
May 24, 2018 6.020 6.020 5.930 5.950 58,362 -0.05(-0.83%)
May 23, 2018 5.930 6.030 5.930 6.000 14,200 -0.05(-0.83%)
May 22, 2018 6.130 6.130 5.910 6.050 61,124 +0.00(+0.08%)
May 21, 2018 6.110 6.110 5.950 6.045 20,093 -0.04(-0.58%)
May 18, 2018 6.150 6.150 5.980 6.080 6,746 +0.00(+0.00%)
May 17, 2018 6.110 6.110 6.050 6.080 26,925 -0.04(-0.65%)
May 16, 2018 6.000 6.190 6.000 6.120 51,325 +0.07(+1.16%)
May 15, 2018 6.067 6.130 6.050 6.050 41,679 -0.14(-2.26%)
May 14, 2018 6.010 6.230 6.010 6.190 27,781 +0.16(+2.65%)
May 11, 2018 6.150 6.150 5.974 6.030 12,572 +0.02(+0.33%)
May 10, 2018 5.990 6.080 5.990 6.010 15,040 +0.02(+0.33%)
May 09, 2018 5.810 6.060 5.810 5.990 8,967 -0.12(-1.96%)
May 08, 2018 6.000 6.150 6.000 6.110 45,488 +0.07(+1.16%)
May 07, 2018 6.150 6.150 6.015 6.040 12,509 -0.07(-1.15%)
May 04, 2018 6.000 6.130 6.000 6.110 15,097 +0.06(+0.99%)
May 03, 2018 6.110 6.110 6.000 6.050 16,011 +0.00(+0.08%)
May 02, 2018 6.130 6.130 6.020 6.045 133,883 -0.15(-2.34%)
May 01, 2018 6.000 6.190 6.000 6.190 32,430 -0.01(-0.16%)
Apr 30, 2018 6.320 6.330 6.140 6.200 23,477 -0.14(-2.29%)
Apr 27, 2018 6.060 6.560 6.060 6.345 10,294 +0.05(+0.87%)
Apr 26, 2018 6.210 6.290 6.130 6.290 29,324 +0.03(+0.48%)
Apr 25, 2018 6.183 6.310 6.183 6.260 23,258 +0.02(+0.32%)
Apr 24, 2018 6.410 6.410 6.210 6.240 27,452 -0.04(-0.64%)
Apr 23, 2018 6.380 6.380 6.270 6.280 15,989 +0.03(+0.48%)
Apr 20, 2018 6.320 6.320 6.230 6.250 9,060 +0.04(+0.56%)
Apr 19, 2018 6.210 6.280 6.140 6.215 13,290 -0.06(-0.96%)
Apr 18, 2018 6.110 6.360 6.110 6.275 274,626 -0.02(-0.40%)
Apr 17, 2018 6.360 6.360 6.260 6.300 37,513 +0.00(+0.00%)
Apr 16, 2018 6.120 6.390 6.120 6.300 9,845 -0.03(-0.47%)
Apr 13, 2018 6.370 6.370 6.298 6.330 17,059 +0.00(+0.00%)
Apr 12, 2018 6.370 6.370 6.270 6.330 19,263 +0.04(+0.64%)
Apr 11, 2018 6.320 6.330 6.280 6.290 18,812 -0.00(-0.08%)
Apr 10, 2018 6.322 6.330 6.250 6.295 17,578 +0.03(+0.48%)
Apr 09, 2018 6.300 6.320 6.240 6.265 13,795 -0.02(-0.24%)
Apr 06, 2018 6.100 6.340 6.100 6.280 11,546 -0.06(-0.95%)
Apr 05, 2018 6.365 6.390 6.300 6.340 25,115 -0.03(-0.47%)
Apr 04, 2018 6.270 6.370 6.270 6.370 20,292 +0.01(+0.16%)
Apr 03, 2018 6.340 6.370 6.300 6.360 26,179 +0.05(+0.79%)
Apr 02, 2018 6.410 6.430 6.240 6.310 18,979 -0.18(-2.77%)
Mar 29, 2018 6.490 6.490 6.490 0 +0.00(+0.00%)
Mar 28, 2018 6.470 6.530 6.416 6.490 25,024 +0.00(+0.00%)
Mar 27, 2018 6.438 6.580 6.430 6.490 23,915 +0.03(+0.46%)
Mar 26, 2018 6.440 6.470 6.390 6.460 8,187 +0.09(+1.49%)
Mar 23, 2018 6.420 6.500 6.365 6.365 14,760 -0.12(-1.77%)
Mar 22, 2018 6.450 6.690 6.450 6.480 10,964 -0.15(-2.26%)
Mar 21, 2018 6.700 6.700 6.600 6.630 24,972 -0.01(-0.23%)
Mar 20, 2018 6.540 6.680 6.540 6.645 16,040 +0.14(+2.15%)
Mar 19, 2018 6.640 6.640 6.470 6.505 13,319 -0.17(-2.47%)
Mar 16, 2018 6.700 6.700 6.648 6.670 16,122 +0.04(+0.60%)
Mar 15, 2018 6.670 6.670 6.588 6.630 15,941 +0.02(+0.30%)
Mar 14, 2018 6.500 6.671 6.500 6.610 20,016 +0.06(+0.92%)
Mar 13, 2018 6.640 6.640 6.550 6.550 19,383 +0.00(+0.08%)
Mar 12, 2018 6.550 6.560 6.490 6.545 20,516 +0.00(+0.08%)
Mar 09, 2018 6.380 6.550 6.380 6.540 28,993 +0.03(+0.46%)
Mar 08, 2018 6.390 6.550 6.390 6.510 13,484 -0.06(-0.91%)
Mar 07, 2018 6.630 6.630 6.460 6.570 18,876 +0.05(+0.77%)
Mar 06, 2018 6.600 6.600 6.490 6.520 16,702 -0.09(-1.29%)
Mar 05, 2018 6.500 6.640 6.500 6.605 21,174 +0.01(+0.15%)
Mar 02, 2018 6.480 6.610 6.480 6.595 28,016 +0.08(+1.15%)
Mar 01, 2018 6.620 6.680 6.480 6.520 31,462 -0.22(-3.19%)
Feb 28, 2018 6.860 6.860 6.650 6.735 23,117 -0.09(-1.39%)
Feb 27, 2018 6.880 6.920 6.820 6.830 32,843 -0.12(-1.73%)
Feb 26, 2018 6.900 6.970 6.838 6.950 57,591 +0.07(+1.02%)
Feb 23, 2018 6.880 6.895 6.850 6.880 8,912 +0.18(+2.69%)
Feb 22, 2018 6.580 6.800 6.580 6.700 14,323 +0.06(+0.83%)
Feb 21, 2018 6.820 6.820 6.620 6.645 93,698 -0.17(-2.42%)
Feb 20, 2018 6.650 6.660 6.650 6.810 22,737 -0.04(-0.58%)
Feb 16, 2018 6.850 6.850 6.850 0 +0.15(+2.24%)
Feb 15, 2018 6.800 6.800 6.550 6.700 79,459 -0.04(-0.59%)
Feb 14, 2018 6.630 6.740 6.585 6.740 31,185 +0.15(+2.20%)
Feb 13, 2018 6.540 6.610 6.540 6.595 40,181 -0.08(-1.27%)
Feb 12, 2018 6.750 6.750 6.380 6.680 83,329 +0.14(+2.22%)
Feb 09, 2018 6.470 6.580 6.340 6.535 30,574 +0.04(+0.69%)
Feb 08, 2018 6.680 6.690 6.440 6.490 51,508 -0.49(-7.02%)
Feb 07, 2018 7.010 6.790 6.980 27,122 -0.03(-0.43%)
Feb 06, 2018 6.670 7.050 6.670 7.010 78,377 +0.11(+1.59%)
Feb 05, 2018 7.120 6.860 6.900 36,025 -0.30(-4.17%)
Feb 02, 2018 7.260 7.260 7.190 7.200 31,136 -0.08(-1.17%)
Feb 01, 2018 7.350 7.350 7.258 7.285 20,309 +0.00(+0.07%)
Jan 31, 2018 7.120 7.290 7.120 7.280 46,954 -0.02(-0.27%)
Jan 30, 2018 7.300 7.170 7.300 46,440 +0.06(+0.83%)
Jan 29, 2018 7.310 7.310 7.130 7.240 29,193 -0.09(-1.23%)
Jan 26, 2018 7.280 7.330 7.280 7.330 30,601 -0.02(-0.27%)
Jan 25, 2018 7.350 7.380 7.310 7.350 28,358 +0.02(+0.34%)
Jan 24, 2018 7.460 7.460 7.290 7.325 9,366 +0.00(+0.07%)
Jan 23, 2018 7.310 7.330 7.270 7.320 41,352 +0.04(+0.55%)
Jan 22, 2018 7.290 7.290 7.250 7.280 39,668 +0.03(+0.41%)
Jan 19, 2018 7.150 7.250 7.150 7.250 79,830 +0.16(+2.26%)
Jan 18, 2018 7.110 7.110 7.060 7.090 27,916 -0.08(-1.12%)
Jan 17, 2018 7.120 7.170 7.110 7.170 10,108 +0.19(+2.72%)
Jan 16, 2018 6.950 6.950 6.980 14,302 +0.03(+0.43%)
Jan 12, 2018 6.950 6.950 6.950 0 +0.04(+0.65%)
Jan 11, 2018 6.800 6.920 6.800 6.905 31,200 +0.14(+1.99%)
Jan 10, 2018 6.790 6.790 6.730 6.770 61,691 +0.05(+0.74%)
Jan 09, 2018 6.728 6.760 6.700 6.720 10,579 -0.02(-0.30%)
Jan 08, 2018 6.710 6.740 6.710 6.740 14,183 +0.03(+0.45%)
Jan 05, 2018 6.730 6.730 6.650 6.710 44,350 +0.10(+1.51%)
Jan 04, 2018 6.580 6.610 6.440 6.610 97,179 +0.14(+2.16%)
Jan 03, 2018 6.410 6.490 6.385 6.470 18,590 +0.13(+2.05%)
Jan 02, 2018 6.180 6.360 6.180 6.340 28,532 +0.03(+0.48%)
Dec 29, 2017 6.310 6.310 6.310 0 +0.07(+1.12%)
Dec 28, 2017 6.230 6.260 6.220 6.240 23,682 -0.01(-0.24%)
Dec 27, 2017 6.253 6.290 6.250 6.255 28,841 +0.01(+0.24%)
Dec 26, 2017 6.060 6.240 6.060 6.240 9,364 -0.02(-0.40%)
Dec 22, 2017 6.100 6.270 6.100 6.265 13,162 -0.00(-0.08%)
Dec 21, 2017 6.172 6.360 6.150 6.270 44,914 -0.09(-1.34%)
Dec 20, 2017 6.260 6.370 6.260 6.355 25,487 -0.01(-0.16%)
Dec 19, 2017 6.300 6.420 6.300 6.365 26,707 +0.03(+0.39%)
Dec 18, 2017 6.310 6.340 6.310 6.340 28,219 +0.09(+1.52%)
Dec 15, 2017 6.250 6.260 6.220 6.245 27,215 +0.02(+0.28%)
Dec 14, 2017 6.260 6.260 6.110 6.228 11,060 -0.14(-2.24%)
Dec 13, 2017 6.383 6.410 6.350 6.370 24,333 +0.12(+1.92%)
Dec 12, 2017 6.215 6.290 6.215 6.250 51,373 +0.08(+1.21%)
Dec 11, 2017 6.210 6.210 6.146 6.175 28,374 -0.02(-0.24%)
Dec 08, 2017 6.202 6.210 6.160 6.190 13,853 +0.01(+0.16%)
Dec 07, 2017 6.090 6.180 6.090 6.180 25,323 +0.04(+0.57%)
Dec 06, 2017 6.200 6.200 6.130 6.145 43,399 -0.01(-0.08%)
Dec 05, 2017 6.250 6.250 6.130 6.150 22,637 +0.00(+0.00%)
Dec 04, 2017 6.200 6.130 6.150 26,930 -0.03(-0.49%)
Dec 01, 2017 6.150 6.220 6.140 6.180 17,563 -0.11(-1.75%)
Nov 30, 2017 6.340 6.340 6.290 6.290 11,309 +0.07(+1.13%)
Nov 29, 2017 6.230 6.260 6.200 6.220 7,234 -0.03(-0.40%)
Nov 28, 2017 6.290 6.290 6.200 6.245 16,388 -0.01(-0.24%)
Nov 27, 2017 6.150 6.280 6.150 6.260 24,440 -0.07(-1.11%)
Nov 24, 2017 6.150 6.350 6.150 6.330 5,945 +0.05(+0.80%)
Nov 22, 2017 6.253 6.290 6.230 6.280 37,483 -0.00(-0.08%)
Nov 21, 2017 6.300 6.300 6.250 6.285 13,929 +0.11(+1.70%)
Nov 20, 2017 6.180 6.210 6.160 6.180 19,609 -0.01(-0.16%)
Nov 17, 2017 6.310 6.310 6.170 6.190 6,657 -0.11(-1.75%)
Nov 16, 2017 6.128 6.300 6.128 6.300 189,522 +0.06(+0.96%)
Nov 15, 2017 6.190 6.260 6.190 6.240 11,170 -0.06(-1.03%)
Nov 14, 2017 6.390 6.390 6.260 6.305 25,378 -0.03(-0.39%)
Nov 13, 2017 6.278 6.350 6.270 6.330 46,575 -0.06(-0.94%)
Nov 10, 2017 6.260 6.390 6.260 6.390 11,185 +0.01(+0.16%)
Nov 09, 2017 6.430 6.430 6.280 6.380 19,195 -0.03(-0.47%)
Nov 08, 2017 6.530 6.530 6.350 6.410 78,115 -0.01(-0.16%)
Nov 07, 2017 6.420 6.440 6.380 6.420 14,073 +0.06(+0.94%)
Nov 06, 2017 6.140 6.360 6.140 6.360 14,220 +0.04(+0.63%)
Nov 03, 2017 6.310 6.320 6.300 6.320 12,443 -0.02(-0.32%)
Nov 02, 2017 6.260 6.350 6.260 6.340 18,296 +0.12(+1.85%)
Nov 01, 2017 6.224 6.240 6.215 6.225 91,710 -0.08(-1.32%)
Oct 31, 2017 6.320 6.320 6.290 6.308 17,364 +0.04(+0.69%)
Oct 30, 2017 6.340 6.340 6.250 6.265 10,568 -0.10(-1.49%)
Oct 27, 2017 6.330 6.360 6.310 6.360 11,003 +0.06(+0.87%)
Oct 26, 2017 6.310 6.310 6.270 6.305 25,407 +0.10(+1.69%)
Oct 25, 2017 6.050 6.200 6.050 6.200 12,416 +0.25(+4.20%)
Oct 24, 2017 5.930 5.960 5.930 5.950 17,094 +0.00(+0.00%)
Oct 23, 2017 5.980 5.980 5.940 5.950 22,249 -0.01(-0.17%)
Oct 20, 2017 5.950 5.970 5.940 5.960 42,604 +0.02(+0.34%)
Oct 19, 2017 6.000 6.000 5.930 5.940 23,444 -0.05(-0.83%)
Oct 18, 2017 6.020 6.020 5.950 5.990 26,487 -0.04(-0.75%)
Oct 17, 2017 6.040 6.070 6.030 6.035 14,228 -0.05(-0.90%)
Oct 16, 2017 6.040 6.100 6.040 6.090 18,089 +0.16(+2.61%)
Oct 13, 2017 5.960 5.960 5.920 5.935 13,888 +0.12(+2.15%)
Oct 12, 2017 5.780 5.820 5.780 5.810 39,746 +0.04(+0.64%)
Oct 11, 2017 5.760 5.800 5.760 5.773 25,642 +0.02(+0.40%)
Oct 10, 2017 5.750 5.760 5.740 5.750 28,140 -0.01(-0.17%)
Oct 09, 2017 5.768 5.780 5.750 5.760 12,991 +0.00(+0.00%)
Oct 06, 2017 5.750 5.760 5.750 5.760 40,739 +0.01(+0.17%)
Oct 05, 2017 5.740 5.760 5.720 5.750 14,417 +0.00(+0.09%)
Oct 04, 2017 5.810 5.810 5.720 5.745 19,494 +0.00(+0.09%)
Oct 03, 2017 5.680 5.740 5.680 5.740 44,464 +0.02(+0.26%)
Oct 02, 2017 5.720 5.740 5.690 5.725 33,733 +0.02(+0.44%)
Sep 29, 2017 5.720 5.720 5.670 5.700 22,004 +0.02(+0.26%)
Sep 28, 2017 5.750 5.750 5.610 5.685 53,446 -0.12(-1.98%)
Sep 27, 2017 5.700 5.800 5.640 5.800 18,394 +0.00(+0.00%)
Sep 26, 2017 5.810 5.810 5.770 5.800 22,257 +0.03(+0.52%)
Sep 25, 2017 5.750 5.770 5.720 5.770 29,305 +0.05(+0.87%)
Sep 22, 2017 5.830 5.830 5.690 5.720 18,773 +0.07(+1.24%)
Sep 21, 2017 5.640 5.660 5.610 5.650 28,739 -0.02(-0.35%)
Sep 20, 2017 5.633 5.680 5.630 5.670 19,169 +0.03(+0.53%)
Sep 19, 2017 5.640 5.650 5.610 5.640 15,506 +0.09(+1.62%)
Sep 18, 2017 5.580 5.580 5.540 5.550 17,382 +0.00(+0.00%)
Sep 15, 2017 5.540 5.550 5.500 5.550 20,365 +0.05(+0.91%)
Sep 14, 2017 5.500 5.510 5.470 5.500 23,998 -0.05(-0.90%)
Sep 13, 2017 5.550 5.550 5.510 5.550 23,503 +0.00(+0.00%)
Sep 12, 2017 5.700 5.700 5.520 5.550 35,232 +0.03(+0.54%)
Sep 11, 2017 5.400 5.610 5.400 5.520 19,168 +0.03(+0.55%)
Sep 08, 2017 5.620 5.620 5.470 5.490 15,598 -0.02(-0.36%)
Sep 07, 2017 5.550 5.550 5.500 5.510 45,351 +0.03(+0.55%)
Sep 06, 2017 5.600 5.600 5.440 5.480 37,740 +0.01(+0.18%)
Sep 05, 2017 5.470 5.490 5.450 5.470 39,643 -0.02(-0.36%)
Sep 01, 2017 5.490 5.590 5.470 5.490 24,201 +0.07(+1.29%)
Aug 31, 2017 5.550 5.550 5.400 5.420 38,368 +0.02(+0.37%)
Aug 30, 2017 5.406 5.430 5.400 5.400 34,796 -0.07(-1.32%)
Aug 29, 2017 5.620 5.620 5.450 5.473 39,225 -0.01(-0.14%)
Aug 28, 2017 5.540 5.540 5.460 5.480 19,512 +0.01(+0.18%)
Aug 25, 2017 5.490 5.500 5.470 5.470 40,031 -0.02(-0.36%)
Aug 24, 2017 5.600 5.600 5.450 5.490 36,587 +0.00(+0.09%)
Aug 23, 2017 5.550 5.550 5.480 5.485 47,702 -0.04(-0.81%)
Aug 22, 2017 5.570 5.570 5.510 5.530 56,470 +0.01(+0.18%)
Aug 21, 2017 5.639 5.640 5.500 5.520 14,376 -0.05(-0.90%)
Aug 18, 2017 5.580 5.580 5.510 5.570 13,295 +0.07(+1.27%)
Aug 17, 2017 5.530 5.580 5.500 5.500 23,679 -0.11(-1.93%)
Aug 16, 2017 5.670 5.670 5.590 5.608 34,728 -0.00(-0.04%)
Aug 15, 2017 5.620 5.740 5.590 5.610 87,843 -0.08(-1.41%)
Aug 14, 2017 5.770 5.770 5.670 5.690 13,752 +0.12(+2.15%)
Aug 11, 2017 5.640 5.640 5.560 5.570 26,653 -0.10(-1.76%)
Aug 10, 2017 5.683 5.720 5.580 5.670 16,279 -0.06(-1.05%)
Aug 09, 2017 5.690 5.840 5.690 5.730 42,172 -0.01(-0.17%)
Aug 08, 2017 5.710 5.790 5.670 5.740 8,425 -0.01(-0.17%)
Aug 07, 2017 5.760 5.820 5.710 5.750 7,059 -0.01(-0.26%)
Aug 04, 2017 5.830 5.830 5.750 5.765 22,540 +0.04(+0.79%)
Aug 03, 2017 5.790 5.790 5.690 5.720 11,052 +0.03(+0.53%)
Aug 02, 2017 5.690 5.700 5.678 5.690 201,015 -0.04(-0.78%)
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.
 
bottom clear