Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cosan Ltd
(NY:
CZZ
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
2.650
2.690
2.492
2.547
0
-0.02(-0.92%)
Jan 29, 2009
2.587
2.674
2.524
2.571
316,580
-0.04(-1.51%)
Jan 28, 2009
2.468
2.682
2.445
2.611
740,266
+0.24(+10.00%)
Jan 27, 2009
2.429
2.500
2.334
2.373
745,116
-0.09(-3.54%)
Jan 26, 2009
2.334
2.460
2.334
2.460
239,310
+0.14(+6.14%)
Jan 23, 2009
2.365
2.415
2.271
2.318
631,963
-0.11(-4.56%)
Jan 22, 2009
2.452
2.539
2.381
2.429
346,767
-0.20(-7.53%)
Jan 21, 2009
2.508
2.650
2.342
2.627
1,098,249
+0.14(+5.73%)
Jan 20, 2009
2.737
2.808
2.452
2.484
561,887
-0.21(-7.92%)
Jan 16, 2009
2.619
2.824
2.611
2.698
513,212
+0.08(+3.02%)
Jan 15, 2009
2.848
2.861
2.476
2.619
627,578
-0.11(-4.06%)
Jan 14, 2009
2.737
2.848
2.571
2.729
552,301
-0.13(-4.70%)
Jan 13, 2009
3.172
3.196
2.785
2.864
789,862
-0.34(-10.62%)
Jan 12, 2009
3.172
3.362
3.022
3.204
1,194,910
-0.10(-3.11%)
Jan 09, 2009
3.370
3.433
2.919
3.307
1,226,224
+0.01(+0.24%)
Jan 08, 2009
2.880
3.362
2.864
3.299
1,277,148
+0.44(+15.51%)
Jan 07, 2009
2.808
2.943
2.769
2.856
1,452,175
-0.08(-2.70%)
Jan 06, 2009
2.658
2.935
2.650
2.935
852,547
+0.34(+13.11%)
Jan 05, 2009
2.808
2.872
2.516
2.595
962,988
-0.21(-7.34%)
Jan 02, 2009
2.880
2.880
2.468
2.801
0
+0.06(+2.31%)
Jan 01, 2009
2.714
2.872
2.682
2.737
0
+0.00(+0.00%)
Dec 31, 2008
2.714
2.872
2.682
2.737
503,440
+0.00(+0.00%)
Dec 30, 2008
2.737
3.014
2.555
2.737
3,612,059
+0.09(+3.28%)
Dec 29, 2008
2.437
3.077
2.294
2.650
2,614,877
+0.28(+11.67%)
Dec 26, 2008
2.215
2.429
2.160
2.373
167,667
+0.14(+6.38%)
Dec 24, 2008
2.136
2.334
2.136
2.231
298,259
+0.04(+1.81%)
Dec 23, 2008
2.294
2.358
2.176
2.191
410,550
-0.06(-2.81%)
Dec 22, 2008
2.373
2.445
2.255
2.255
218,576
-0.15(-6.25%)
Dec 19, 2008
2.191
2.745
2.191
2.405
1,299,601
+0.17(+7.80%)
Dec 18, 2008
2.460
2.460
2.160
2.231
706,853
-0.16(-6.62%)
Dec 17, 2008
2.350
2.445
2.176
2.389
789,062
+0.09(+4.14%)
Dec 16, 2008
2.183
2.350
2.073
2.294
398,846
+0.10(+4.69%)
Dec 15, 2008
2.247
2.310
2.128
2.191
111,170
-0.09(-4.15%)
Dec 12, 2008
2.049
2.342
2.017
2.286
176,408
+0.12(+5.47%)
Dec 11, 2008
2.136
2.294
2.089
2.168
212,013
+0.01(+0.37%)
Dec 10, 2008
2.207
2.286
2.073
2.160
254,116
+0.00(+0.00%)
Dec 09, 2008
2.373
2.421
2.128
2.160
599,884
-0.22(-9.30%)
Dec 08, 2008
2.112
2.405
2.112
2.381
497,974
+0.30(+14.45%)
Dec 05, 2008
1.954
2.089
1.899
2.081
350,600
+0.08(+3.95%)
Dec 04, 2008
2.397
2.397
1.883
2.002
369,063
-0.33(-14.24%)
Dec 03, 2008
2.205
2.342
2.089
2.334
363,389
+0.11(+4.98%)
Dec 02, 2008
2.271
2.302
2.065
2.223
312,212
+0.15(+7.25%)
Dec 01, 2008
2.373
2.373
1.994
2.073
448,861
-0.36(-14.66%)
Nov 28, 2008
2.365
2.468
2.191
2.429
223,606
+0.16(+6.97%)
Nov 26, 2008
2.017
2.271
1.978
2.271
315,569
+0.15(+7.09%)
Nov 25, 2008
2.089
2.176
1.756
2.120
334,186
+0.09(+4.28%)
Nov 24, 2008
1.970
2.049
1.744
2.033
419,732
+0.32(+18.43%)
Nov 21, 2008
1.820
1.978
1.622
1.717
570,929
-0.02(-0.91%)
Nov 20, 2008
2.025
2.302
1.661
1.733
811,768
-0.27(-13.44%)
Nov 19, 2008
2.255
2.278
1.978
2.002
495,972
-0.24(-10.60%)
Nov 18, 2008
2.065
2.524
2.049
2.239
687,226
+0.21(+10.55%)
Nov 17, 2008
2.081
2.239
2.002
2.025
242,724
-0.13(-6.23%)
Nov 14, 2008
2.350
2.381
2.144
2.160
259,971
-0.17(-7.46%)
Nov 13, 2008
2.002
2.334
1.915
2.334
512,794
+0.27(+13.03%)
Nov 12, 2008
2.255
2.334
1.994
2.065
700,112
-0.27(-11.53%)
Nov 11, 2008
2.373
2.381
2.199
2.334
418,985
-0.03(-1.34%)
Nov 10, 2008
2.571
2.666
2.294
2.365
293,514
-0.01(-0.33%)
Nov 07, 2008
2.452
2.508
2.342
2.373
799,916
+0.03(+1.35%)
Nov 06, 2008
2.539
2.563
2.302
2.342
735,330
-0.27(-10.30%)
Nov 05, 2008
2.808
2.824
2.579
2.611
789,249
-0.15(-5.44%)
Nov 04, 2008
2.468
2.808
2.358
2.761
1,351,039
+0.40(+17.11%)
Nov 03, 2008
2.049
2.381
2.049
2.358
692,182
+0.24(+11.19%)
Oct 31, 2008
2.334
2.365
2.069
2.120
398,639
-0.13(-5.96%)
Oct 30, 2008
2.081
2.302
2.081
2.255
496,019
+0.14(+6.74%)
Oct 29, 2008
2.096
2.215
1.994
2.112
542,671
+0.09(+4.71%)
Oct 28, 2008
1.661
2.073
1.661
2.017
1,175,867
+0.36(+21.43%)
Oct 27, 2008
1.859
1.978
1.638
1.661
412,150
-0.30(-15.32%)
Oct 24, 2008
1.938
2.041
1.772
1.962
887,211
-0.12(-5.70%)
Oct 23, 2008
1.820
2.081
1.740
2.081
858,642
+0.41(+24.64%)
Oct 22, 2008
2.397
2.460
1.606
1.669
1,964,105
-0.87(-34.27%)
Oct 21, 2008
2.864
2.864
2.539
2.539
760,694
-0.29(-10.34%)
Oct 20, 2008
2.532
2.896
2.516
2.832
2,007,268
+0.44(+18.54%)
Oct 17, 2008
2.421
2.658
2.381
2.389
1,685,861
-0.14(-5.62%)
Oct 16, 2008
2.690
2.737
2.484
2.532
1,008,844
-0.24(-8.57%)
Oct 15, 2008
2.919
2.927
2.721
2.769
702,687
-0.15(-5.15%)
Oct 14, 2008
3.204
3.252
2.769
2.919
3,283,668
-0.17(-5.39%)
Oct 13, 2008
3.180
3.813
2.951
3.085
2,860,311
+0.14(+4.84%)
Oct 10, 2008
3.172
3.346
2.769
2.943
1,711,720
-0.48(-14.09%)
Oct 09, 2008
3.987
4.153
3.426
3.426
1,175,635
-0.58(-14.43%)
Oct 08, 2008
3.180
4.193
3.180
4.003
1,963,348
+0.25(+6.53%)
Oct 07, 2008
4.430
4.549
3.702
3.758
720,176
-0.59(-13.48%)
Oct 06, 2008
5.530
5.530
4.051
4.343
1,148,366
-1.19(-21.57%)
Oct 03, 2008
6.060
6.060
5.538
5.538
1,102,177
-0.34(-5.79%)
Oct 02, 2008
6.685
6.685
5.807
5.878
583,802
-0.70(-10.70%)
Oct 01, 2008
6.313
6.669
6.226
6.582
430,079
+0.27(+4.26%)
Sep 30, 2008
7.128
7.183
6.297
6.313
694,737
-1.20(-16.00%)
Sep 29, 2008
6.487
7.516
5.831
7.516
2,544,423
+1.09(+17.00%)
Sep 26, 2008
5.815
6.946
5.767
6.424
0
+0.32(+5.32%)
Sep 25, 2008
6.068
6.250
5.949
6.100
259,245
+0.02(+0.39%)
Sep 24, 2008
6.210
6.274
5.831
6.076
888,939
+0.02(+0.39%)
Sep 23, 2008
6.645
6.645
5.933
6.052
1,108,234
-0.50(-7.61%)
Sep 22, 2008
7.713
7.713
6.543
6.550
837,429
-1.32(-16.78%)
Sep 19, 2008
6.456
7.990
6.321
7.872
0
+1.80(+29.73%)
Sep 18, 2008
5.862
6.187
5.815
6.068
1,315,032
+0.14(+2.40%)
Sep 17, 2008
6.337
6.630
5.894
5.925
1,892,903
-0.41(-6.49%)
Sep 16, 2008
6.179
6.392
6.131
6.337
641,099
+0.00(+0.00%)
Sep 15, 2008
6.305
6.463
6.163
6.337
1,456,245
-0.21(-3.14%)
Sep 12, 2008
6.353
6.875
6.353
6.543
1,891,761
+0.09(+1.47%)
Sep 11, 2008
6.274
6.463
6.076
6.448
1,675,746
+0.10(+1.62%)
Sep 10, 2008
6.661
6.899
5.554
6.345
3,488,896
-0.43(-6.31%)
Sep 09, 2008
7.626
7.785
6.574
6.772
1,193,315
-0.96(-12.38%)
Sep 08, 2008
8.093
8.386
7.674
7.729
566,989
-0.34(-4.22%)
Sep 05, 2008
8.125
8.236
7.808
8.069
0
-0.17(-2.11%)
Sep 04, 2008
8.718
8.758
8.141
8.243
631,169
-0.53(-6.04%)
Sep 03, 2008
8.908
8.963
8.694
8.774
385,097
-0.19(-2.12%)
Sep 02, 2008
9.406
9.462
8.900
8.963
498,614
-0.51(-5.43%)
Aug 29, 2008
9.565
9.612
9.398
9.478
245,548
-0.17(-1.72%)
Aug 28, 2008
9.446
9.715
9.232
9.644
496,324
+0.06(+0.66%)
Aug 27, 2008
9.549
9.826
9.501
9.580
302,758
+0.05(+0.50%)
Aug 26, 2008
9.652
9.762
9.493
9.533
311,767
-0.01(-0.08%)
Aug 25, 2008
9.699
9.699
9.406
9.541
313,577
-0.05(-0.50%)
Aug 22, 2008
9.636
9.802
9.573
9.588
242,221
-0.13(-1.38%)
Aug 21, 2008
9.739
9.834
9.660
9.723
446,204
+0.05(+0.49%)
Aug 20, 2008
9.636
9.707
9.478
9.675
402,059
+0.12(+1.24%)
Aug 19, 2008
9.430
9.652
9.296
9.557
463,879
+0.20(+2.11%)
Aug 18, 2008
9.106
9.667
9.106
9.359
399,005
+0.17(+1.81%)
Aug 15, 2008
9.739
9.739
9.122
9.193
0
-0.44(-4.52%)
Aug 14, 2008
9.557
9.707
9.486
9.628
509,895
+0.17(+1.84%)
Aug 13, 2008
9.391
9.517
9.375
9.454
313,597
+0.13(+1.36%)
Aug 12, 2008
9.359
9.636
9.217
9.327
486,198
+0.00(+0.00%)
Aug 11, 2008
9.644
9.723
9.248
9.327
722,762
-0.27(-2.80%)
Aug 08, 2008
10.01
10.01
9.549
9.596
472,937
-0.32(-3.19%)
Aug 07, 2008
9.644
10.000
9.573
9.913
1,184,045
+0.37(+3.90%)
Aug 06, 2008
9.430
9.691
9.335
9.541
1,068,766
+0.12(+1.26%)
Aug 05, 2008
9.960
10.13
9.391
9.422
1,230,175
-0.67(-6.66%)
Aug 04, 2008
10.39
10.74
10.04
10.09
904,335
-0.45(-4.28%)
Aug 01, 2008
10.52
10.66
10.05
10.55
799,446
+0.17(+1.68%)
Jul 31, 2008
10.99
10.99
10.21
10.37
691,923
-0.55(-5.00%)
Jul 30, 2008
10.72
11.04
10.65
10.92
611,659
+0.31(+2.91%)
Jul 29, 2008
10.61
10.83
10.45
10.61
390,570
-0.03(-0.30%)
Jul 28, 2008
10.76
11.00
10.57
10.64
423,406
+0.00(+0.00%)
Jul 25, 2008
10.64
11.00
10.60
10.64
996,452
+0.14(+1.36%)
Jul 24, 2008
10.35
10.68
10.25
10.50
994,803
+0.25(+2.47%)
Jul 23, 2008
10.21
10.37
10.21
10.24
1,055,129
-0.06(-0.54%)
Jul 22, 2008
10.26
10.48
10.12
10.30
738,948
+0.06(+0.54%)
Jul 21, 2008
10.23
10.46
9.944
10.24
685,099
+0.14(+1.41%)
Jul 18, 2008
9.936
10.17
9.936
10.10
432,636
-0.07(-0.70%)
Jul 17, 2008
10.40
10.51
10.11
10.17
1,016,047
-0.20(-1.91%)
Jul 16, 2008
10.52
10.52
10.17
10.37
1,064,905
-0.03(-0.30%)
Jul 15, 2008
10.63
10.77
10.25
10.40
1,459,808
-0.24(-2.23%)
Jul 14, 2008
10.73
10.86
10.54
10.64
458,125
+0.17(+1.59%)
Jul 11, 2008
10.28
10.74
10.18
10.47
953,937
+0.21(+2.08%)
Jul 10, 2008
10.09
10.36
10.01
10.26
543,092
+0.04(+0.39%)
Jul 09, 2008
10.17
10.38
10.14
10.22
586,214
+0.18(+1.81%)
Jul 08, 2008
10.26
10.28
9.968
10.04
780,277
-0.14(-1.40%)
Jul 07, 2008
10.93
11.02
10.05
10.18
1,197,027
-0.89(-8.01%)
Jul 04, 2008
10.87
11.07
10.79
11.07
725,564
+0.00(+0.00%)
Jul 03, 2008
10.87
11.07
10.79
11.07
725,564
+0.19(+1.75%)
Jul 02, 2008
10.85
11.04
10.68
10.88
1,372,802
+0.21(+1.93%)
Jul 01, 2008
10.01
10.70
9.992
10.67
1,932,848
+0.66(+6.64%)
Jun 30, 2008
9.968
10.17
9.960
10.01
670,498
+0.02(+0.16%)
Jun 27, 2008
9.842
10.20
9.842
9.992
911,112
+0.04(+0.40%)
Jun 26, 2008
10.21
10.21
9.786
9.952
533,292
-0.17(-1.64%)
Jun 25, 2008
10.09
10.20
9.976
10.12
712,450
+0.17(+1.75%)
Jun 24, 2008
9.731
10.05
9.612
9.944
582,330
+0.32(+3.37%)
Jun 23, 2008
9.739
9.873
9.414
9.620
642,548
-0.12(-1.22%)
Jun 20, 2008
9.604
9.873
9.446
9.739
818,031
-0.01(-0.08%)
Jun 19, 2008
10.13
10.20
9.580
9.747
1,038,665
-0.41(-4.05%)
Jun 18, 2008
10.07
10.21
9.541
10.16
2,053,102
+0.14(+1.42%)
Jun 17, 2008
9.209
10.03
9.181
10.02
1,561,845
+0.91(+9.99%)
Jun 16, 2008
8.920
9.193
8.920
9.106
647,963
+0.19(+2.13%)
Jun 13, 2008
8.908
9.058
8.813
8.916
625,879
+0.13(+1.44%)
Jun 12, 2008
8.940
8.940
8.647
8.789
641,066
-0.17(-1.86%)
Jun 11, 2008
8.718
9.090
8.710
8.955
708,227
+0.23(+2.63%)
Jun 10, 2008
8.722
9.058
8.694
8.726
622,263
-0.28(-3.08%)
Jun 09, 2008
9.114
9.114
8.829
9.003
633,882
-0.09(-1.04%)
Jun 06, 2008
9.098
9.114
8.837
9.098
1,381,284
+0.06(+0.61%)
Jun 05, 2008
9.042
9.130
8.686
9.042
1,334,695
+0.02(+0.18%)
Jun 04, 2008
9.114
9.114
8.505
9.027
1,548,667
-0.12(-1.30%)
Jun 03, 2008
9.224
9.224
9.098
9.145
336,710
-0.02(-0.17%)
Jun 02, 2008
9.248
9.359
9.066
9.161
918,221
-0.16(-1.70%)
May 30, 2008
9.596
9.628
9.098
9.319
1,450,435
-0.37(-3.84%)
May 29, 2008
9.549
9.810
9.493
9.691
1,252,421
+0.18(+1.91%)
May 28, 2008
9.715
9.849
9.232
9.509
2,100,199
-0.21(-2.12%)
May 27, 2008
9.889
10.01
9.525
9.715
757,532
-0.17(-1.76%)
May 26, 2008
10.52
10.52
9.731
9.889
0
+0.00(+0.00%)
May 23, 2008
10.52
10.52
9.731
9.889
1,032,351
-0.55(-5.23%)
May 22, 2008
10.50
10.67
10.31
10.43
310,446
-0.04(-0.38%)
May 21, 2008
10.55
10.66
10.41
10.47
371,331
-0.18(-1.71%)
May 20, 2008
10.41
10.73
10.36
10.66
508,690
+0.09(+0.82%)
May 19, 2008
10.90
11.09
10.55
10.57
490,476
-0.18(-1.69%)
May 16, 2008
10.72
10.88
10.64
10.75
840,321
+0.18(+1.72%)
May 15, 2008
10.52
10.63
10.44
10.57
228,193
+0.21(+1.98%)
May 14, 2008
10.72
10.74
10.32
10.36
744,721
-0.40(-3.75%)
May 13, 2008
10.91
10.91
10.58
10.77
249,076
-0.06(-0.58%)
May 12, 2008
10.55
10.85
10.37
10.83
222,860
+0.38(+3.63%)
May 09, 2008
10.55
10.61
10.38
10.45
145,339
-0.06(-0.60%)
May 08, 2008
10.48
10.64
10.40
10.51
237,445
+0.05(+0.45%)
May 07, 2008
10.64
10.80
10.36
10.47
580,441
-0.17(-1.64%)
May 06, 2008
10.44
10.70
10.21
10.64
414,433
+0.11(+1.05%)
May 05, 2008
10.64
10.64
10.43
10.53
328,858
-0.06(-0.60%)
May 02, 2008
10.67
10.68
10.45
10.59
1,330,566
+0.06(+0.60%)
May 01, 2008
10.68
10.95
10.48
10.53
635,257
+0.04(+0.38%)
Apr 30, 2008
10.21
10.56
9.968
10.49
520,047
+0.39(+3.84%)
Apr 29, 2008
10.38
10.40
9.960
10.10
347,897
-0.27(-2.59%)
Apr 28, 2008
10.23
10.52
10.20
10.37
325,779
+0.09(+0.85%)
Apr 25, 2008
9.889
10.35
9.818
10.28
621,885
+0.36(+3.59%)
Apr 24, 2008
10.28
10.32
9.636
9.929
1,320,098
-0.43(-4.12%)
Apr 23, 2008
10.67
10.67
10.31
10.36
213,492
-0.28(-2.60%)
Apr 22, 2008
11.03
11.03
10.52
10.63
543,748
-0.38(-3.45%)
Apr 21, 2008
10.70
11.02
10.69
11.01
311,163
+0.13(+1.24%)
Apr 18, 2008
11.88
11.88
10.85
10.88
512,043
-0.83(-7.09%)
Apr 17, 2008
11.38
11.73
11.27
11.71
1,608,404
+0.21(+1.79%)
Apr 16, 2008
11.00
11.68
10.93
11.50
1,839,279
+0.71(+6.60%)
Apr 15, 2008
10.47
10.92
10.34
10.79
725,083
+0.39(+3.73%)
Apr 14, 2008
10.12
10.68
10.000
10.40
492,379
+0.30(+2.98%)
Apr 11, 2008
10.21
10.24
9.889
10.10
678,522
-0.08(-0.78%)
Apr 10, 2008
10.04
10.28
9.968
10.18
506,756
+0.08(+0.78%)
Apr 09, 2008
10.40
10.40
9.826
10.10
739,711
-0.25(-2.44%)
Apr 08, 2008
10.28
10.36
10.23
10.36
688,291
-0.02(-0.15%)
Apr 07, 2008
10.13
10.42
10.12
10.37
719,934
+0.44(+4.38%)
Apr 04, 2008
10.02
10.14
9.889
9.936
670,695
-0.07(-0.71%)
Apr 03, 2008
9.968
10.32
9.667
10.01
791,032
+0.21(+2.18%)
Apr 02, 2008
9.414
9.794
9.296
9.794
928,067
+0.42(+4.47%)
Apr 01, 2008
9.992
9.992
9.343
9.375
1,103,685
-0.37(-3.81%)
Mar 31, 2008
9.612
10.37
9.573
9.747
611,700
+0.21(+2.24%)
Mar 28, 2008
9.501
9.636
9.375
9.533
1,799,096
+0.16(+1.69%)
Mar 27, 2008
10.06
10.16
9.058
9.375
1,308,645
-0.39(-3.97%)
Mar 26, 2008
10.06
10.34
9.549
9.762
767,040
-0.41(-4.04%)
Mar 25, 2008
10.000
10.30
10.000
10.17
334,880
+0.10(+1.02%)
Mar 24, 2008
9.731
10.82
9.565
10.07
979,266
+0.32(+3.33%)
Mar 21, 2008
9.493
9.762
8.615
9.747
1,714,026
+0.00(+0.00%)
Mar 20, 2008
9.493
9.762
8.615
9.747
1,714,026
+0.21(+2.16%)
Mar 19, 2008
9.865
10.02
9.090
9.541
857,041
-0.51(-5.04%)
Mar 18, 2008
10.41
10.47
9.588
10.05
1,349,272
+0.02(+0.16%)
Mar 17, 2008
10.57
10.57
9.580
10.03
1,243,363
-0.94(-8.58%)
Mar 14, 2008
11.27
11.38
10.67
10.97
1,293,537
-0.28(-2.53%)
Mar 13, 2008
10.99
11.27
10.70
11.26
693,367
+0.18(+1.64%)
Mar 12, 2008
11.30
11.36
10.74
11.08
1,154,612
-0.31(-2.71%)
Mar 11, 2008
11.23
11.38
10.82
11.38
593,218
+0.64(+5.96%)
Mar 10, 2008
11.50
11.66
10.55
10.74
1,244,264
-0.85(-7.30%)
Mar 07, 2008
11.87
11.99
11.25
11.59
1,062,396
-0.30(-2.53%)
Mar 06, 2008
12.45
12.45
11.67
11.89
1,741,748
-0.40(-3.22%)
Mar 05, 2008
12.03
12.50
11.87
12.29
1,090,061
+0.31(+2.58%)
Mar 04, 2008
12.53
12.59
11.56
11.98
1,252,562
-0.48(-3.87%)
Mar 03, 2008
11.96
12.81
11.79
12.46
3,452,471
+0.59(+5.00%)
Feb 29, 2008
11.90
11.99
11.67
11.87
1,109,067
+0.01(+0.07%)
Feb 28, 2008
11.44
12.01
11.44
11.86
3,008,256
+0.23(+1.97%)
Feb 27, 2008
11.47
11.66
11.37
11.63
892,868
+0.21(+1.87%)
Feb 26, 2008
11.47
11.87
11.31
11.42
924,753
-0.06(-0.48%)
Feb 25, 2008
11.65
11.69
11.31
11.47
469,461
-0.11(-0.96%)
Feb 22, 2008
11.68
11.91
11.34
11.58
1,350,343
-0.17(-1.41%)
Feb 21, 2008
11.35
11.91
11.35
11.75
1,552,170
+0.45(+3.99%)
Feb 20, 2008
11.20
11.36
10.53
11.30
746,517
+0.17(+1.49%)
Feb 19, 2008
11.27
11.60
11.08
11.13
631,462
+0.13(+1.22%)
Feb 18, 2008
10.84
11.11
10.64
11.00
0
+0.00(+0.00%)
Feb 15, 2008
10.84
11.11
10.64
11.00
384,273
+0.02(+0.14%)
Feb 14, 2008
11.32
11.32
10.88
10.98
326,390
-0.02(-0.14%)
Feb 13, 2008
10.81
11.08
10.67
11.00
404,187
+0.16(+1.46%)
Feb 12, 2008
11.22
11.27
10.80
10.84
767,500
-0.21(-1.86%)
Feb 11, 2008
10.28
11.21
10.21
11.04
966,479
+0.84(+8.22%)
Feb 08, 2008
10.02
10.48
9.929
10.21
607,280
+0.25(+2.54%)
Feb 07, 2008
9.881
10.12
9.493
9.952
701,674
-0.10(-1.02%)
Feb 06, 2008
10.27
10.34
10.000
10.06
701,625
-0.21(-2.08%)
Feb 05, 2008
11.08
11.10
10.21
10.27
907,309
-0.85(-7.62%)
Feb 04, 2008
11.46
11.46
11.05
11.12
356,888
-0.39(-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
.