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 29, 2010
6.456
6.456
6.068
6.171
1,761,932
-0.24(-3.70%)
Jan 28, 2010
6.479
6.527
6.297
6.408
1,710,255
-0.05(-0.74%)
Jan 27, 2010
6.535
6.566
6.329
6.456
1,025,662
-0.03(-0.49%)
Jan 26, 2010
6.701
6.772
6.456
6.487
1,041,853
-0.19(-2.84%)
Jan 25, 2010
6.582
6.724
6.535
6.677
1,742,284
+0.13(+2.06%)
Jan 22, 2010
6.487
6.645
6.289
6.543
2,760,211
-0.05(-0.72%)
Jan 21, 2010
6.938
6.962
6.527
6.590
2,798,269
-0.29(-4.25%)
Jan 20, 2010
7.057
7.112
6.764
6.883
1,710,950
-0.31(-4.29%)
Jan 19, 2010
7.191
7.191
6.843
7.191
1,452,345
+0.13(+1.79%)
Jan 15, 2010
7.112
7.065
7.065
7.065
1,841,316
-0.09(-1.22%)
Jan 14, 2010
7.223
7.278
7.065
7.152
1,262,208
-0.02(-0.33%)
Jan 13, 2010
7.128
7.191
7.001
7.175
1,293,729
+0.07(+1.00%)
Jan 12, 2010
7.065
7.183
7.017
7.104
1,902,558
-0.09(-1.32%)
Jan 11, 2010
7.334
7.334
7.120
7.199
3,506,161
+0.07(+1.00%)
Jan 08, 2010
6.970
7.207
6.970
7.128
3,942,750
+0.07(+1.01%)
Jan 07, 2010
7.183
7.247
6.922
7.057
5,407,596
-0.25(-3.46%)
Jan 06, 2010
7.073
7.334
7.049
7.310
4,136,853
+0.24(+3.36%)
Jan 05, 2010
6.962
7.144
6.883
7.073
3,752,826
+0.05(+0.68%)
Jan 04, 2010
6.962
7.088
6.891
7.025
3,334,437
+0.14(+2.07%)
Dec 31, 2009
6.938
6.883
6.883
6.883
877,491
+0.02(+0.23%)
Dec 30, 2009
6.891
6.962
6.693
6.867
2,007,478
-0.01(-0.12%)
Dec 29, 2009
7.033
7.096
6.796
6.875
4,122,780
+0.16(+2.36%)
Dec 28, 2009
6.376
6.740
6.376
6.717
4,883,435
+0.40(+6.26%)
Dec 24, 2009
6.234
6.337
6.179
6.321
891,187
+0.09(+1.40%)
Dec 23, 2009
5.870
6.242
5.870
6.234
3,066,371
+0.41(+7.07%)
Dec 22, 2009
5.949
5.949
5.744
5.823
1,846,768
-0.07(-1.21%)
Dec 21, 2009
5.933
5.997
5.775
5.894
2,376,206
+0.05(+0.81%)
Dec 18, 2009
6.068
6.068
5.815
5.846
2,018,538
-0.11(-1.86%)
Dec 17, 2009
6.226
6.400
5.902
5.957
2,636,134
-0.49(-7.61%)
Dec 16, 2009
6.147
6.471
6.123
6.448
2,959,824
+0.36(+5.84%)
Dec 15, 2009
6.250
6.329
6.036
6.092
2,023,558
-0.10(-1.66%)
Dec 14, 2009
6.147
6.234
6.076
6.194
1,269,670
+0.13(+2.09%)
Dec 11, 2009
6.013
6.171
5.894
6.068
1,427,785
+0.05(+0.79%)
Dec 10, 2009
5.973
6.052
5.783
6.020
1,361,062
+0.15(+2.56%)
Dec 09, 2009
6.020
6.020
5.657
5.870
2,269,916
-0.13(-2.11%)
Dec 08, 2009
6.013
6.092
5.838
5.997
2,221,039
-0.13(-2.07%)
Dec 07, 2009
6.194
6.274
6.052
6.123
1,315,730
-0.02(-0.39%)
Dec 04, 2009
6.274
6.376
5.989
6.147
1,546,251
-0.09(-1.52%)
Dec 03, 2009
6.234
6.369
6.147
6.242
2,711,035
+0.08(+1.28%)
Dec 02, 2009
6.131
6.250
5.815
6.163
2,717,660
+0.20(+3.32%)
Dec 01, 2009
6.092
6.155
5.933
5.965
2,075,195
+0.16(+2.72%)
Nov 30, 2009
5.799
5.815
5.633
5.807
1,481,231
+0.05(+0.82%)
Nov 27, 2009
5.657
5.910
5.633
5.759
1,192,838
-0.17(-2.80%)
Nov 25, 2009
5.688
6.077
5.625
5.925
4,905,330
+0.40(+7.15%)
Nov 24, 2009
5.854
5.918
5.411
5.530
6,409,153
-0.36(-6.17%)
Nov 23, 2009
6.242
6.250
5.799
5.894
2,233,802
-0.24(-3.87%)
Nov 20, 2009
6.068
6.139
5.799
6.131
1,420,591
-0.04(-0.64%)
Nov 19, 2009
6.416
6.416
6.100
6.171
1,310,033
-0.27(-4.18%)
Nov 18, 2009
6.424
6.495
6.345
6.440
1,162,773
-0.06(-0.85%)
Nov 17, 2009
6.440
6.495
6.313
6.495
1,409,493
+0.08(+1.23%)
Nov 16, 2009
6.376
6.456
6.321
6.416
2,961,055
+0.21(+3.31%)
Nov 13, 2009
6.179
6.234
6.084
6.210
1,468,377
+0.05(+0.77%)
Nov 12, 2009
6.202
6.250
6.013
6.163
2,902,165
+0.03(+0.52%)
Nov 11, 2009
6.179
6.210
6.028
6.131
853,249
+0.00(+0.00%)
Nov 10, 2009
6.084
6.155
6.036
6.131
1,012,069
+0.05(+0.78%)
Nov 09, 2009
6.107
6.147
6.036
6.084
1,861,507
+0.06(+1.05%)
Nov 06, 2009
5.846
6.107
5.751
6.020
1,359,448
+0.15(+2.56%)
Nov 05, 2009
5.712
5.949
5.641
5.870
1,035,501
+0.26(+4.65%)
Nov 04, 2009
5.601
5.838
5.601
5.609
2,884,401
+0.07(+1.29%)
Nov 03, 2009
5.277
5.609
5.261
5.538
2,576,265
+0.13(+2.49%)
Nov 02, 2009
5.348
5.562
5.237
5.403
2,708,422
+0.13(+2.55%)
Oct 30, 2009
5.538
5.649
5.182
5.269
3,233,506
-0.34(-6.06%)
Oct 29, 2009
5.301
5.664
5.277
5.609
2,549,217
+0.35(+6.62%)
Oct 28, 2009
5.609
5.736
5.213
5.261
3,337,793
-0.44(-7.77%)
Oct 27, 2009
5.981
6.036
5.593
5.704
2,307,578
-0.31(-5.13%)
Oct 26, 2009
6.266
6.448
5.933
6.013
1,703,718
-0.28(-4.40%)
Oct 23, 2009
6.361
6.392
6.250
6.289
689,405
-0.17(-2.57%)
Oct 22, 2009
6.376
6.471
6.242
6.456
649,452
+0.07(+1.12%)
Oct 21, 2009
6.226
6.598
6.202
6.384
1,556,814
+0.07(+1.13%)
Oct 20, 2009
6.297
6.369
6.258
6.313
2,349,947
-0.40(-5.90%)
Oct 19, 2009
6.764
6.843
6.661
6.709
762,838
+0.01(+0.12%)
Oct 16, 2009
6.780
6.780
6.535
6.701
865,162
-0.09(-1.28%)
Oct 15, 2009
6.835
6.922
6.736
6.788
1,405,608
-0.03(-0.46%)
Oct 14, 2009
6.740
6.978
6.725
6.819
2,978,965
+0.15(+2.25%)
Oct 13, 2009
6.329
6.780
6.329
6.669
3,323,256
+0.33(+5.24%)
Oct 12, 2009
6.392
6.408
6.289
6.337
562,418
+0.01(+0.12%)
Oct 09, 2009
6.218
6.369
6.218
6.329
1,742,787
+0.07(+1.14%)
Oct 08, 2009
6.369
6.392
6.179
6.258
1,981,462
-0.06(-0.88%)
Oct 07, 2009
6.345
6.408
6.274
6.313
807,398
-0.05(-0.75%)
Oct 06, 2009
6.424
6.535
6.361
6.361
2,688,861
+0.03(+0.50%)
Oct 05, 2009
6.107
6.392
6.036
6.329
843,343
+0.21(+3.36%)
Oct 02, 2009
5.902
6.187
5.585
6.123
2,871,732
+0.13(+2.11%)
Oct 01, 2009
6.274
6.329
5.957
5.997
1,599,896
-0.25(-4.05%)
Sep 30, 2009
6.297
6.345
6.131
6.250
1,279,212
+0.05(+0.85%)
Sep 29, 2009
6.242
6.408
6.171
6.197
2,327,219
-0.04(-0.71%)
Sep 28, 2009
6.171
6.274
5.981
6.242
1,654,085
+0.08(+1.28%)
Sep 25, 2009
6.036
6.210
6.036
6.163
747,102
+0.11(+1.83%)
Sep 24, 2009
6.353
6.432
5.941
6.052
1,633,084
-0.26(-4.14%)
Sep 23, 2009
6.487
6.550
6.266
6.313
875,724
-0.20(-3.04%)
Sep 22, 2009
6.361
6.645
6.297
6.511
1,407,582
+0.16(+2.49%)
Sep 21, 2009
6.424
6.424
6.250
6.353
1,167,719
-0.09(-1.47%)
Sep 18, 2009
6.471
6.503
6.377
6.448
1,580,378
+0.09(+1.49%)
Sep 17, 2009
6.495
6.535
6.313
6.353
1,575,291
-0.21(-3.14%)
Sep 16, 2009
6.645
6.677
6.527
6.558
1,406,941
-0.09(-1.43%)
Sep 15, 2009
6.772
6.812
6.606
6.653
770,310
-0.05(-0.71%)
Sep 14, 2009
6.456
6.740
6.416
6.701
1,394,072
+0.06(+0.83%)
Sep 11, 2009
6.637
6.725
6.527
6.645
1,342,099
+0.09(+1.45%)
Sep 10, 2009
6.329
6.606
6.234
6.550
1,282,491
+0.24(+3.76%)
Sep 09, 2009
6.361
6.424
6.202
6.313
1,235,153
-0.10(-1.60%)
Sep 08, 2009
6.361
6.448
6.242
6.416
1,438,925
+0.19(+3.05%)
Sep 04, 2009
6.361
6.361
6.044
6.226
1,289,239
-0.10(-1.62%)
Sep 03, 2009
6.068
6.329
6.036
6.329
1,222,994
+0.28(+4.58%)
Sep 02, 2009
6.139
6.234
5.894
6.052
1,228,547
-0.04(-0.65%)
Sep 01, 2009
6.400
6.519
6.052
6.092
1,643,500
-0.37(-5.75%)
Aug 31, 2009
6.653
6.653
6.345
6.463
1,302,642
-0.21(-3.08%)
Aug 28, 2009
6.463
6.748
6.432
6.669
1,391,918
+0.25(+3.95%)
Aug 27, 2009
6.408
6.424
6.226
6.416
1,435,352
+0.00(+0.00%)
Aug 26, 2009
6.448
6.535
6.361
6.416
588,024
-0.08(-1.22%)
Aug 25, 2009
6.558
6.709
6.432
6.495
1,133,889
+0.02(+0.37%)
Aug 24, 2009
6.448
6.543
6.329
6.471
1,782,335
+0.15(+2.38%)
Aug 21, 2009
6.582
6.582
6.313
6.321
4,007,721
+0.14(+2.30%)
Aug 20, 2009
6.353
6.369
6.115
6.179
1,053,332
-0.09(-1.51%)
Aug 19, 2009
5.878
6.297
5.744
6.274
1,278,407
+0.28(+4.62%)
Aug 18, 2009
5.854
6.060
5.775
5.997
1,168,991
+0.40(+7.21%)
Aug 17, 2009
5.823
5.870
5.538
5.593
2,214,835
-0.61(-9.82%)
Aug 14, 2009
6.416
6.527
6.068
6.202
2,358,256
-0.06(-1.01%)
Aug 13, 2009
6.013
6.345
5.973
6.266
2,930,491
+0.35(+5.88%)
Aug 12, 2009
5.846
6.005
5.617
5.918
1,158,751
+0.06(+1.08%)
Aug 11, 2009
6.147
6.147
5.759
5.854
1,561,123
-0.30(-4.88%)
Aug 10, 2009
6.329
6.329
6.028
6.155
1,592,255
+0.02(+0.26%)
Aug 07, 2009
5.933
6.194
5.902
6.139
1,879,376
+0.33(+5.72%)
Aug 06, 2009
5.751
5.933
5.657
5.807
1,480,919
+0.13(+2.37%)
Aug 05, 2009
5.617
5.744
5.364
5.672
959,202
-0.06(-1.10%)
Aug 04, 2009
5.522
5.989
5.522
5.736
2,110,428
+0.12(+2.11%)
Aug 03, 2009
5.348
5.672
5.348
5.617
1,761,890
+0.30(+5.65%)
Jul 31, 2009
5.221
5.380
5.111
5.316
1,158,713
+0.17(+3.23%)
Jul 30, 2009
4.873
5.206
4.834
5.150
1,779,348
+0.34(+7.07%)
Jul 29, 2009
4.881
4.984
4.763
4.810
510,643
-0.19(-3.80%)
Jul 28, 2009
5.016
5.016
4.850
5.000
564,082
-0.02(-0.47%)
Jul 27, 2009
4.929
5.039
4.763
5.024
705,850
+0.07(+1.44%)
Jul 24, 2009
4.810
5.032
4.763
4.952
884
+0.00(+0.00%)
Jul 23, 2009
4.763
5.039
4.668
4.952
1,631,223
+0.21(+4.33%)
Jul 22, 2009
4.549
4.778
4.549
4.747
854,939
+0.10(+2.21%)
Jul 21, 2009
4.588
4.707
4.533
4.644
1,856,901
+0.19(+4.26%)
Jul 20, 2009
4.312
4.541
4.312
4.454
1,707,411
+0.21(+5.04%)
Jul 17, 2009
4.343
4.343
4.161
4.240
697,931
-0.06(-1.29%)
Jul 16, 2009
4.335
4.430
4.193
4.296
800,525
-0.07(-1.63%)
Jul 15, 2009
4.209
4.454
4.122
4.367
1,924,583
+0.26(+6.36%)
Jul 14, 2009
3.956
4.225
3.924
4.106
1,263,233
+0.15(+3.80%)
Jul 13, 2009
3.845
3.995
3.845
3.956
1,133,249
+0.02(+0.40%)
Jul 10, 2009
3.845
3.979
3.797
3.940
1,089,210
+0.09(+2.47%)
Jul 09, 2009
3.956
3.964
3.813
3.845
558,691
-0.02(-0.41%)
Jul 08, 2009
3.964
4.043
3.695
3.861
1,480,934
-0.15(-3.75%)
Jul 07, 2009
4.003
4.082
3.956
4.011
995,041
-0.01(-0.20%)
Jul 06, 2009
4.193
4.193
3.924
4.019
1,365,918
-0.13(-3.24%)
Jul 02, 2009
4.043
4.327
4.043
4.153
1,451,847
-0.08(-1.87%)
Jul 01, 2009
4.114
4.327
4.114
4.232
1,364,616
+0.13(+3.28%)
Jun 30, 2009
4.272
4.375
3.995
4.098
3,244,823
-0.15(-3.54%)
Jun 29, 2009
4.494
4.652
3.995
4.248
7,833,539
-0.24(-5.29%)
Jun 26, 2009
4.984
5.004
4.446
4.486
2,940,596
-0.45(-9.13%)
Jun 25, 2009
4.747
5.006
4.747
4.937
1,493,971
+0.26(+5.58%)
Jun 24, 2009
4.486
4.873
4.470
4.676
1,588,880
+0.29(+6.68%)
Jun 23, 2009
4.232
4.462
4.232
4.383
1,455,409
+0.12(+2.78%)
Jun 22, 2009
4.391
4.525
4.264
4.264
932,820
-0.21(-4.77%)
Jun 19, 2009
4.335
4.644
4.312
4.478
1,277,681
+0.24(+5.60%)
Jun 18, 2009
4.414
4.462
4.185
4.240
1,181,242
-0.17(-3.94%)
Jun 17, 2009
4.731
4.731
4.296
4.414
911,247
-0.21(-4.45%)
Jun 16, 2009
4.992
4.992
4.573
4.620
1,503,037
-0.31(-6.26%)
Jun 15, 2009
5.261
5.261
4.873
4.929
908,735
-0.35(-6.60%)
Jun 12, 2009
5.008
5.395
4.873
5.277
2,249,681
+0.26(+5.21%)
Jun 11, 2009
4.636
5.063
4.618
5.016
2,291,483
+0.44(+9.69%)
Jun 10, 2009
4.509
4.731
4.478
4.573
2,151,279
+0.08(+1.76%)
Jun 09, 2009
4.288
4.565
4.193
4.494
1,291,580
+0.26(+6.17%)
Jun 08, 2009
4.217
4.280
4.153
4.232
569,676
-0.04(-0.93%)
Jun 05, 2009
4.359
4.525
4.090
4.272
793,292
-0.05(-1.10%)
Jun 04, 2009
4.209
4.375
4.074
4.320
1,388,857
+0.15(+3.61%)
Jun 03, 2009
4.778
4.778
4.082
4.169
3,050,458
-0.64(-13.32%)
Jun 02, 2009
4.454
4.842
4.391
4.810
2,697,128
+0.39(+8.74%)
Jun 01, 2009
4.248
4.462
4.161
4.423
1,717,873
+0.38(+9.42%)
May 29, 2009
4.153
4.288
3.932
4.043
1,598,398
-0.09(-2.29%)
May 28, 2009
4.335
4.533
3.932
4.138
1,734,977
-0.20(-4.56%)
May 27, 2009
4.169
4.509
4.114
4.335
3,581,887
+0.28(+6.82%)
May 26, 2009
3.710
4.185
3.600
4.058
2,417,511
+0.39(+10.56%)
May 22, 2009
3.639
3.718
3.544
3.671
490,761
+0.11(+3.11%)
May 21, 2009
3.726
3.766
3.449
3.560
1,139,550
-0.25(-6.44%)
May 20, 2009
3.710
3.853
3.568
3.805
1,839,249
+0.23(+6.42%)
May 19, 2009
3.473
3.671
3.457
3.576
1,551,199
+0.15(+4.39%)
May 18, 2009
3.252
3.481
3.228
3.426
1,260,733
+0.16(+4.84%)
May 15, 2009
3.172
3.323
3.141
3.267
823,605
+0.02(+0.73%)
May 14, 2009
3.236
3.299
3.046
3.244
1,669,563
+0.08(+2.50%)
May 13, 2009
3.489
3.520
3.054
3.164
1,875,610
-0.30(-8.68%)
May 12, 2009
3.766
4.027
3.402
3.465
2,923,659
-0.08(-2.23%)
May 11, 2009
3.544
3.718
3.441
3.544
3,162,196
-0.02(-0.44%)
May 08, 2009
3.647
3.782
3.497
3.560
2,020,274
-0.09(-2.39%)
May 07, 2009
3.742
3.782
3.410
3.647
3,773,072
+0.09(+2.67%)
May 06, 2009
3.164
3.758
3.117
3.552
4,725,702
+0.47(+15.42%)
May 05, 2009
3.101
3.228
2.927
3.077
1,134,602
-0.08(-2.51%)
May 04, 2009
3.046
3.157
3.038
3.157
1,186,489
+0.18(+6.12%)
May 01, 2009
2.816
3.038
2.800
2.975
1,241,995
+0.19(+6.82%)
Apr 30, 2009
2.801
2.927
2.698
2.785
1,403,449
+0.06(+2.03%)
Apr 29, 2009
2.777
2.880
2.702
2.729
3,452,521
+0.03(+1.17%)
Apr 28, 2009
2.579
2.785
2.563
2.698
2,306,748
+0.07(+2.71%)
Apr 27, 2009
2.579
2.642
2.571
2.627
1,385,472
-0.01(-0.30%)
Apr 24, 2009
2.714
2.721
2.563
2.634
1,177,666
+0.03(+1.22%)
Apr 23, 2009
2.729
2.816
2.571
2.603
1,485,644
-0.06(-2.37%)
Apr 22, 2009
2.563
2.761
2.460
2.666
2,302,355
+0.09(+3.69%)
Apr 21, 2009
2.634
2.721
2.460
2.571
1,969,084
-0.10(-3.85%)
Apr 20, 2009
2.753
2.769
2.500
2.674
1,457,271
-0.09(-3.43%)
Apr 17, 2009
3.323
3.323
2.698
2.769
4,054,899
-0.59(-17.65%)
Apr 16, 2009
3.441
3.441
3.228
3.362
1,331,519
+0.01(+0.24%)
Apr 15, 2009
3.536
3.583
3.172
3.354
2,424,883
-0.28(-7.83%)
Apr 14, 2009
3.837
3.837
3.481
3.639
1,109,507
-0.15(-3.97%)
Apr 13, 2009
3.513
3.813
3.390
3.789
3,592,725
+0.27(+7.64%)
Apr 09, 2009
3.259
3.520
3.204
3.520
2,455,564
+0.30(+9.34%)
Apr 08, 2009
3.679
3.782
3.125
3.220
3,887,062
-0.46(-12.47%)
Apr 07, 2009
3.275
4.098
3.204
3.679
8,362,589
+0.41(+12.59%)
Apr 06, 2009
2.777
3.299
2.706
3.267
5,345,047
+0.50(+18.00%)
Apr 03, 2009
2.255
3.085
2.223
2.769
5,934,414
+0.53(+23.67%)
Apr 02, 2009
1.962
2.286
1.930
2.239
2,336,600
+0.34(+17.92%)
Apr 01, 2009
1.954
1.954
1.748
1.899
633,362
-0.04(-2.04%)
Mar 31, 2009
1.946
1.946
1.796
1.938
777,137
+0.06(+3.38%)
Mar 30, 2009
1.899
1.915
1.748
1.875
1,442,682
-0.13(-6.32%)
Mar 26, 2009
1.899
2.057
1.820
2.002
1,163,408
+0.12(+6.30%)
Mar 25, 2009
1.978
2.073
1.804
1.883
917,103
-0.09(-4.80%)
Mar 24, 2009
2.033
2.104
1.897
1.978
1,001,634
-0.03(-1.57%)
Mar 23, 2009
1.986
2.017
1.978
2.009
666,064
+0.13(+6.72%)
Mar 20, 2009
1.954
2.081
1.870
1.883
1,656,172
-0.06(-3.25%)
Mar 19, 2009
2.120
2.255
1.946
1.946
959,399
-0.15(-7.17%)
Mar 18, 2009
2.120
2.215
2.025
2.096
837,943
+0.03(+1.53%)
Mar 17, 2009
2.215
2.215
1.978
2.065
860,510
-0.21(-9.37%)
Mar 16, 2009
2.358
2.358
2.255
2.278
243,203
-0.02(-0.69%)
Mar 13, 2009
2.508
2.539
2.112
2.294
0
-0.09(-3.97%)
Mar 12, 2009
2.278
2.468
2.160
2.389
412,420
+0.14(+6.34%)
Mar 11, 2009
2.152
2.452
2.136
2.247
491,802
+0.15(+7.17%)
Mar 10, 2009
1.978
2.136
1.954
2.096
565,030
+0.12(+6.00%)
Mar 09, 2009
1.899
2.009
1.891
1.978
440,742
+0.05(+2.46%)
Mar 06, 2009
1.954
1.986
1.899
1.930
0
-0.03(-1.61%)
Mar 05, 2009
1.986
2.017
1.899
1.962
367,562
-0.09(-4.25%)
Mar 04, 2009
2.128
2.247
1.986
2.049
638,389
-0.25(-11.00%)
Mar 02, 2009
2.571
2.698
2.255
2.302
302,422
-0.35(-13.13%)
Feb 27, 2009
2.761
2.848
2.627
2.650
0
-0.11(-4.01%)
Feb 26, 2009
2.824
3.022
2.721
2.761
302,007
-0.07(-2.51%)
Feb 25, 2009
2.539
2.903
2.476
2.832
318,973
+0.26(+10.15%)
Feb 24, 2009
2.445
2.571
2.381
2.571
261,518
+0.17(+7.26%)
Feb 23, 2009
2.706
2.706
2.397
2.397
303,686
-0.25(-9.55%)
Feb 20, 2009
2.777
2.777
2.627
2.650
244,214
-0.18(-6.42%)
Feb 19, 2009
2.801
2.951
2.753
2.832
484,803
+0.09(+3.17%)
Feb 18, 2009
2.698
2.888
2.642
2.745
449,856
+0.03(+1.17%)
Feb 17, 2009
2.967
2.967
2.674
2.714
453,886
-0.24(-8.04%)
Feb 13, 2009
2.967
3.030
2.880
2.951
404,352
+0.00(+0.00%)
Feb 12, 2009
2.808
3.085
2.808
2.951
569,274
+0.12(+4.19%)
Feb 11, 2009
2.880
2.986
2.816
2.832
388,658
-0.05(-1.65%)
Feb 10, 2009
3.125
3.125
2.808
2.880
866,940
-0.22(-7.14%)
Feb 09, 2009
3.093
3.188
2.967
3.101
940,628
+0.09(+3.16%)
Feb 06, 2009
2.793
3.038
2.737
3.006
618,628
+0.25(+9.20%)
Feb 05, 2009
2.721
2.864
2.650
2.753
386,618
+0.05(+1.75%)
Feb 04, 2009
2.737
2.737
2.634
2.706
205,860
+0.02(+0.89%)
Feb 03, 2009
2.579
2.745
2.547
2.682
319,295
+0.16(+6.27%)
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
.