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 31, 2018
10.55
10.67
10.47
10.66
1,213,007
+0.29(+2.78%)
Jan 30, 2018
10.42
10.43
10.33
10.37
1,119,788
-0.09(-0.89%)
Jan 29, 2018
10.64
10.85
10.42
10.47
1,230,888
-0.26(-2.43%)
Jan 26, 2018
10.33
10.74
10.28
10.73
799,781
+0.37(+3.59%)
Jan 25, 2018
10.19
10.37
10.13
10.35
888,587
+0.21(+2.11%)
Jan 24, 2018
10.04
10.22
9.777
10.14
1,154,875
+0.43(+4.41%)
Jan 23, 2018
9.786
9.833
9.596
9.712
659,439
-0.14(-1.42%)
Jan 22, 2018
9.917
9.973
9.810
9.852
623,991
-0.01(-0.09%)
Jan 19, 2018
9.842
9.963
9.833
9.861
780,367
+0.05(+0.47%)
Jan 18, 2018
9.786
9.824
9.661
9.814
809,562
+0.10(+1.05%)
Jan 17, 2018
9.703
9.917
9.703
9.712
536,585
+0.02(+0.19%)
Jan 16, 2018
9.684
9.879
9.684
9.693
1,123,174
+0.02(+0.19%)
Jan 12, 2018
9.675
9.675
9.675
0
+0.04(+0.39%)
Jan 11, 2018
9.470
9.666
9.433
9.638
672,293
+0.21(+2.27%)
Jan 10, 2018
9.489
9.610
9.414
9.424
772,787
-0.07(-0.78%)
Jan 09, 2018
9.610
9.619
9.433
9.498
712,244
-0.14(-1.45%)
Jan 08, 2018
9.731
9.740
9.563
9.638
592,122
-0.10(-1.05%)
Jan 05, 2018
9.507
9.805
9.438
9.740
2,183,945
+0.27(+2.85%)
Jan 04, 2018
9.386
9.563
9.372
9.470
1,000,625
+0.08(+0.89%)
Jan 03, 2018
9.507
9.572
9.359
9.386
610,798
-0.11(-1.18%)
Jan 02, 2018
9.126
9.526
9.014
9.498
1,312,577
+0.47(+5.26%)
Dec 29, 2017
9.024
9.024
9.024
0
-0.05(-0.51%)
Dec 28, 2017
9.331
9.331
9.014
9.070
1,338,990
-0.20(-2.21%)
Dec 27, 2017
9.424
9.442
9.228
9.275
752,536
-0.15(-1.58%)
Dec 26, 2017
9.163
9.535
9.135
9.424
1,259,367
+0.32(+3.47%)
Dec 22, 2017
9.154
9.265
9.089
9.107
1,762,997
-0.09(-1.01%)
Dec 21, 2017
9.024
9.303
8.940
9.200
1,583,559
+0.07(+0.71%)
Dec 20, 2017
8.838
9.140
8.828
9.135
2,589,838
+0.38(+4.36%)
Dec 19, 2017
8.828
8.856
8.745
8.754
1,273,824
-0.07(-0.84%)
Dec 18, 2017
8.856
8.903
8.745
8.828
1,472,392
-0.03(-0.32%)
Dec 15, 2017
8.856
8.912
8.772
8.856
2,451,922
+0.06(+0.63%)
Dec 14, 2017
8.884
9.012
8.782
8.800
1,070,175
-0.14(-1.56%)
Dec 13, 2017
8.717
9.024
8.717
8.940
4,361,309
+0.35(+4.12%)
Dec 12, 2017
8.605
8.652
8.484
8.586
4,079,993
-0.01(-0.11%)
Dec 11, 2017
8.605
8.652
8.521
8.596
2,873,913
+0.04(+0.43%)
Dec 08, 2017
8.652
8.670
8.503
8.558
1,834,124
-0.04(-0.43%)
Dec 07, 2017
8.447
8.689
8.438
8.596
2,413,537
-0.05(-0.54%)
Dec 06, 2017
8.624
8.679
8.558
8.642
1,851,146
+0.01(+0.11%)
Dec 05, 2017
8.754
8.754
8.568
8.633
2,145,907
-0.11(-1.28%)
Dec 04, 2017
8.735
8.847
8.698
8.745
1,446,055
+0.12(+1.40%)
Dec 01, 2017
8.652
8.698
8.558
8.624
1,729,360
+0.01(+0.11%)
Nov 30, 2017
8.586
8.754
8.558
8.614
1,792,036
-0.17(-1.91%)
Nov 29, 2017
8.763
8.865
8.675
8.782
1,330,012
+0.05(+0.53%)
Nov 28, 2017
8.810
8.865
8.717
8.735
1,084,352
-0.02(-0.21%)
Nov 27, 2017
8.745
8.791
8.642
8.754
953,816
+0.00(+0.00%)
Nov 24, 2017
8.717
8.838
8.707
8.754
1,190,676
+0.07(+0.75%)
Nov 22, 2017
8.661
8.838
8.661
8.689
975,632
+0.05(+0.54%)
Nov 21, 2017
8.447
8.865
8.447
8.642
2,681,295
+0.14(+1.64%)
Nov 20, 2017
8.438
8.596
8.028
8.503
2,071,049
+0.70(+8.94%)
Nov 17, 2017
7.600
7.842
7.572
7.805
1,027,595
+0.25(+3.33%)
Nov 16, 2017
7.517
7.582
7.451
7.554
499,042
+0.16(+2.14%)
Nov 15, 2017
7.265
7.405
7.079
7.396
791,555
+0.07(+1.02%)
Nov 14, 2017
7.554
7.591
7.312
7.321
978,247
-0.20(-2.72%)
Nov 13, 2017
7.647
7.693
7.507
7.526
955,064
-0.07(-0.98%)
Nov 10, 2017
7.758
7.805
7.600
7.600
1,006,344
-0.24(-3.08%)
Nov 09, 2017
7.879
7.972
7.833
7.842
939,057
-0.08(-1.06%)
Nov 08, 2017
7.935
7.972
7.805
7.926
2,368,885
+0.08(+1.07%)
Nov 07, 2017
7.982
7.982
7.703
7.842
1,113,908
-0.09(-1.17%)
Nov 06, 2017
7.814
8.028
7.805
7.935
2,848,664
+0.13(+1.67%)
Nov 03, 2017
7.963
8.019
7.703
7.805
951,478
-0.19(-2.33%)
Nov 02, 2017
8.121
8.131
7.824
7.991
1,667,960
-0.13(-1.60%)
Nov 01, 2017
8.103
8.317
8.047
8.121
1,198,971
+0.04(+0.46%)
Oct 31, 2017
8.084
8.140
7.991
8.084
842,088
+0.01(+0.12%)
Oct 30, 2017
8.177
8.205
7.991
8.075
970,985
-0.17(-2.03%)
Oct 27, 2017
8.177
8.261
8.121
8.242
536,266
+0.07(+0.91%)
Oct 26, 2017
8.354
8.382
8.140
8.168
718,391
-0.14(-1.68%)
Oct 25, 2017
8.465
8.540
8.196
8.307
785,676
-0.14(-1.65%)
Oct 24, 2017
8.512
8.577
8.386
8.447
686,496
-0.07(-0.77%)
Oct 23, 2017
8.531
8.577
8.382
8.512
1,306,270
+0.00(+0.00%)
Oct 20, 2017
8.558
8.614
8.475
8.512
909,147
+0.02(+0.22%)
Oct 19, 2017
8.400
8.558
8.354
8.493
784,181
+0.01(+0.11%)
Oct 18, 2017
8.531
8.558
8.396
8.484
2,045,942
-0.02(-0.22%)
Oct 17, 2017
8.475
8.558
8.386
8.503
960,837
-0.06(-0.65%)
Oct 16, 2017
8.326
8.670
8.289
8.558
3,139,750
+0.23(+2.79%)
Oct 13, 2017
8.168
8.345
8.158
8.326
1,705,343
+0.24(+2.99%)
Oct 12, 2017
8.224
8.317
8.038
8.084
597,229
-0.24(-2.91%)
Oct 11, 2017
8.400
8.456
8.163
8.326
1,241,154
-0.07(-0.78%)
Oct 10, 2017
8.214
8.428
8.204
8.391
1,145,359
+0.31(+3.80%)
Oct 09, 2017
8.289
8.307
8.019
8.084
1,511,898
-0.20(-2.47%)
Oct 06, 2017
8.121
8.465
7.926
8.289
2,488,352
-0.12(-1.44%)
Oct 05, 2017
8.233
8.484
8.214
8.410
3,278,928
+0.18(+2.15%)
Oct 04, 2017
8.093
8.326
8.028
8.233
2,259,225
+0.21(+2.67%)
Oct 03, 2017
7.731
8.028
7.731
8.019
1,265,465
+0.31(+3.98%)
Oct 02, 2017
7.554
7.721
7.517
7.712
708,588
+0.15(+1.97%)
Sep 29, 2017
7.517
7.591
7.442
7.563
976,339
+0.08(+1.12%)
Sep 28, 2017
7.405
7.498
7.377
7.479
925,780
+0.04(+0.50%)
Sep 27, 2017
7.582
7.600
7.391
7.442
1,227,744
-0.16(-2.08%)
Sep 26, 2017
7.665
7.721
7.568
7.600
917,064
-0.05(-0.61%)
Sep 25, 2017
7.712
7.777
7.610
7.647
592,072
-0.07(-0.84%)
Sep 22, 2017
7.712
7.768
7.596
7.712
806,759
-0.01(-0.12%)
Sep 21, 2017
7.851
7.879
7.703
7.721
1,016,686
-0.10(-1.31%)
Sep 20, 2017
7.814
7.898
7.796
7.824
632,703
+0.00(+0.00%)
Sep 19, 2017
7.777
7.833
7.693
7.824
1,575,432
+0.10(+1.33%)
Sep 18, 2017
7.638
7.758
7.638
7.721
1,068,206
+0.13(+1.72%)
Sep 15, 2017
7.544
7.610
7.451
7.591
976,150
+0.10(+1.37%)
Sep 14, 2017
7.517
7.572
7.414
7.489
719,669
-0.03(-0.37%)
Sep 13, 2017
7.498
7.526
7.414
7.517
698,164
+0.03(+0.37%)
Sep 12, 2017
7.554
7.572
7.438
7.489
993,631
-0.07(-0.98%)
Sep 11, 2017
7.479
7.582
7.424
7.563
1,564,443
+0.15(+2.01%)
Sep 08, 2017
7.535
7.563
7.331
7.414
1,046,278
-0.16(-2.09%)
Sep 07, 2017
7.554
7.647
7.526
7.572
714,823
+0.07(+0.87%)
Sep 06, 2017
7.684
7.331
7.507
3,378,677
-0.07(-0.98%)
Sep 05, 2017
7.842
7.898
7.517
7.582
1,092,053
-0.17(-2.16%)
Sep 01, 2017
7.665
7.805
7.647
7.749
1,093,262
+0.12(+1.59%)
Aug 31, 2017
7.489
7.628
7.461
7.628
1,316,387
+0.16(+2.12%)
Aug 30, 2017
7.554
7.554
7.433
7.470
868,971
-0.12(-1.59%)
Aug 29, 2017
7.396
7.619
7.265
7.591
1,820,641
+0.13(+1.75%)
Aug 28, 2017
7.293
7.479
7.256
7.461
1,843,995
+0.16(+2.17%)
Aug 25, 2017
7.107
7.321
7.089
7.303
2,346,636
+0.26(+3.70%)
Aug 24, 2017
6.921
7.098
6.921
7.042
1,075,009
+0.16(+2.30%)
Aug 23, 2017
6.772
6.949
6.772
6.884
490,194
+0.10(+1.51%)
Aug 22, 2017
6.819
6.893
6.754
6.782
580,830
+0.01(+0.14%)
Aug 21, 2017
6.782
6.824
6.726
6.772
872,721
-0.04(-0.55%)
Aug 18, 2017
6.642
7.033
6.642
6.810
1,420,491
+0.21(+3.24%)
Aug 17, 2017
6.744
6.819
6.577
6.596
807,448
-0.22(-3.27%)
Aug 16, 2017
6.865
6.865
6.763
6.819
629,496
+0.02(+0.27%)
Aug 15, 2017
6.735
6.819
6.619
6.800
673,215
+0.12(+1.81%)
Aug 14, 2017
6.596
6.763
6.586
6.679
753,644
+0.13(+1.99%)
Aug 11, 2017
6.484
6.614
6.447
6.549
936,921
-0.07(-1.12%)
Aug 10, 2017
6.689
6.721
6.605
6.624
1,124,747
-0.11(-1.66%)
Aug 09, 2017
6.847
6.949
6.698
6.735
650,576
-0.16(-2.29%)
Aug 08, 2017
6.949
7.014
6.856
6.893
744,542
-0.07(-1.07%)
Aug 07, 2017
6.772
7.010
6.772
6.968
678,637
+0.16(+2.32%)
Aug 04, 2017
6.735
6.847
6.726
6.810
760,469
+0.09(+1.39%)
Aug 03, 2017
6.810
6.884
6.689
6.717
745,093
-0.12(-1.77%)
Aug 02, 2017
6.828
6.865
6.726
6.837
710,883
+0.02(+0.27%)
Aug 01, 2017
6.800
6.837
6.717
6.819
923,747
+0.01(+0.14%)
Jul 31, 2017
6.726
6.847
6.614
6.810
885,328
+0.08(+1.24%)
Jul 28, 2017
6.726
6.791
6.661
6.726
623,576
-0.03(-0.41%)
Jul 27, 2017
6.828
6.712
6.754
2,541,687
-0.01(-0.14%)
Jul 26, 2017
6.744
6.791
6.689
6.763
1,481,077
+0.04(+0.55%)
Jul 25, 2017
6.633
6.758
6.633
6.726
1,179,573
+0.14(+2.12%)
Jul 24, 2017
6.642
6.707
6.577
6.586
716,052
-0.01(-0.14%)
Jul 21, 2017
6.689
6.698
6.568
6.596
842,672
-0.07(-1.12%)
Jul 20, 2017
6.744
6.605
6.670
967,199
+0.02(+0.28%)
Jul 19, 2017
6.624
6.689
6.512
6.651
1,790,316
+0.07(+1.13%)
Jul 18, 2017
6.428
6.596
6.326
6.577
1,403,320
+0.19(+2.91%)
Jul 17, 2017
6.456
6.484
6.382
6.391
1,611,615
-0.04(-0.58%)
Jul 14, 2017
6.512
6.549
6.419
6.428
781,869
-0.04(-0.58%)
Jul 13, 2017
6.317
6.484
6.312
6.465
1,191,973
+0.18(+2.81%)
Jul 12, 2017
6.075
6.419
6.075
6.289
2,021,885
+0.33(+5.46%)
Jul 11, 2017
5.982
6.019
5.898
5.963
2,593,805
+0.01(+0.16%)
Jul 10, 2017
5.898
6.047
5.889
5.954
1,282,541
+0.07(+1.27%)
Jul 07, 2017
6.000
6.000
5.870
5.879
909,303
-0.09(-1.56%)
Jul 06, 2017
5.963
6.000
5.856
5.972
944,305
+0.00(+0.00%)
Jul 05, 2017
5.954
6.000
5.823
5.972
1,188,165
+0.03(+0.47%)
Jul 03, 2017
5.991
6.084
5.935
5.944
570,074
-0.02(-0.31%)
Jun 30, 2017
5.861
5.991
5.842
5.963
1,038,346
+0.10(+1.75%)
Jun 29, 2017
5.898
5.954
5.805
5.861
1,314,288
-0.02(-0.32%)
Jun 28, 2017
5.917
5.963
5.842
5.879
1,332,991
+0.02(+0.32%)
Jun 27, 2017
5.805
5.879
5.721
5.861
1,786,539
+0.03(+0.48%)
Jun 26, 2017
5.675
5.898
5.665
5.833
1,626,224
+0.23(+4.15%)
Jun 23, 2017
5.451
5.610
5.433
5.600
2,049,846
+0.15(+2.73%)
Jun 22, 2017
5.293
5.489
5.237
5.451
1,478,108
+0.16(+2.99%)
Jun 21, 2017
5.507
5.568
5.284
5.293
1,413,903
-0.19(-3.40%)
Jun 20, 2017
5.712
5.735
5.470
5.479
1,467,631
-0.27(-4.69%)
Jun 19, 2017
5.693
5.814
5.693
5.749
941,126
+0.02(+0.32%)
Jun 16, 2017
5.693
5.730
5.628
5.730
1,264,698
+0.03(+0.49%)
Jun 15, 2017
5.610
5.703
5.544
5.703
2,934,823
+0.03(+0.49%)
Jun 14, 2017
5.749
5.870
5.647
5.675
1,689,196
-0.05(-0.81%)
Jun 13, 2017
5.851
5.851
5.647
5.721
2,964,835
-0.13(-2.23%)
Jun 12, 2017
5.917
5.972
5.805
5.851
1,679,909
-0.09(-1.56%)
Jun 09, 2017
6.075
6.121
5.926
5.944
906,590
-0.12(-1.99%)
Jun 08, 2017
5.982
6.084
5.851
6.065
1,515,708
+0.01(+0.15%)
Jun 07, 2017
6.196
6.261
6.014
6.056
2,489,813
-0.11(-1.81%)
Jun 06, 2017
6.233
6.317
6.149
6.168
1,470,369
-0.09(-1.49%)
Jun 05, 2017
6.437
6.503
6.130
6.261
2,715,740
-0.23(-3.58%)
Jun 02, 2017
6.633
6.651
6.456
6.493
1,741,489
-0.13(-1.97%)
Jun 01, 2017
6.642
6.977
6.614
6.624
1,196,937
+0.04(+0.56%)
May 31, 2017
6.651
6.654
6.484
6.586
1,165,395
-0.06(-0.84%)
May 30, 2017
6.782
6.819
6.624
6.642
1,485,577
-0.13(-1.92%)
May 26, 2017
6.642
6.884
6.596
6.772
970,188
+0.17(+2.54%)
May 25, 2017
6.754
6.912
6.586
6.605
928,529
-0.14(-2.07%)
May 24, 2017
6.754
6.800
6.619
6.744
1,437,605
+0.07(+0.97%)
May 23, 2017
6.651
6.726
6.605
6.679
1,366,067
+0.06(+0.84%)
May 22, 2017
6.698
6.763
6.512
6.624
1,124,427
-0.24(-3.52%)
May 19, 2017
6.465
6.958
6.437
6.865
1,413,887
+0.58(+9.17%)
May 18, 2017
6.624
6.735
6.224
6.289
3,552,084
-1.23(-16.34%)
May 17, 2017
7.786
7.814
7.503
7.517
1,701,849
-0.33(-4.27%)
May 16, 2017
7.684
7.870
7.610
7.851
1,329,261
+0.22(+2.87%)
May 15, 2017
7.605
7.669
7.549
7.632
939,437
+0.12(+1.60%)
May 12, 2017
7.503
7.559
7.411
7.512
1,099,551
+0.09(+1.24%)
May 11, 2017
7.264
7.466
7.153
7.420
1,741,550
+0.06(+0.88%)
May 10, 2017
7.254
7.457
7.236
7.356
1,341,715
+0.18(+2.44%)
May 09, 2017
7.144
7.199
7.052
7.181
1,190,162
+0.08(+1.17%)
May 08, 2017
7.153
7.190
6.950
7.098
1,093,427
-0.04(-0.52%)
May 05, 2017
6.969
7.144
6.932
7.135
903,839
+0.18(+2.65%)
May 04, 2017
7.190
7.190
6.895
6.950
1,715,435
-0.29(-4.07%)
May 03, 2017
7.264
7.291
7.015
7.245
1,933,498
+0.01(+0.13%)
May 02, 2017
7.144
7.273
7.144
7.236
1,506,959
+0.10(+1.42%)
May 01, 2017
7.107
7.171
7.061
7.135
1,161,422
+0.05(+0.65%)
Apr 28, 2017
6.932
7.144
6.849
7.088
1,510,265
+0.14(+1.99%)
Apr 27, 2017
7.125
7.135
6.932
6.950
1,533,797
-0.18(-2.58%)
Apr 26, 2017
7.328
7.439
7.125
7.135
1,257,162
-0.22(-3.01%)
Apr 25, 2017
7.347
7.393
7.291
7.356
1,221,416
+0.01(+0.13%)
Apr 24, 2017
7.374
7.448
7.328
7.347
1,172,942
+0.10(+1.40%)
Apr 21, 2017
7.337
7.406
7.236
7.245
1,208,018
-0.11(-1.50%)
Apr 20, 2017
7.402
7.420
7.245
7.356
1,976,260
-0.02(-0.25%)
Apr 19, 2017
7.485
7.512
7.328
7.374
886,717
-0.08(-1.11%)
Apr 18, 2017
7.577
7.632
7.448
7.457
913,831
-0.15(-1.94%)
Apr 17, 2017
7.586
7.623
7.522
7.605
838,375
+0.07(+0.98%)
Apr 13, 2017
7.743
7.826
7.512
7.531
1,049,881
-0.22(-2.85%)
Apr 12, 2017
7.973
7.973
7.743
7.752
1,094,448
-0.27(-3.33%)
Apr 11, 2017
8.047
8.176
7.983
8.019
1,325,892
-0.10(-1.25%)
Apr 10, 2017
7.918
8.121
7.854
8.121
862,664
+0.19(+2.44%)
Apr 07, 2017
8.066
8.195
7.909
7.927
634,719
-0.13(-1.60%)
Apr 06, 2017
8.195
8.282
8.029
8.056
1,118,446
-0.14(-1.69%)
Apr 05, 2017
8.370
8.563
8.195
8.195
1,861,681
-0.13(-1.55%)
Apr 04, 2017
8.056
8.388
7.955
8.324
3,027,987
+0.23(+2.85%)
Apr 03, 2017
7.909
8.149
7.881
8.093
1,610,258
+0.22(+2.81%)
Mar 31, 2017
7.844
7.955
7.743
7.872
1,635,424
+0.05(+0.59%)
Mar 30, 2017
8.056
8.056
7.798
7.826
1,791,082
-0.23(-2.86%)
Mar 29, 2017
8.075
8.139
8.001
8.056
2,218,338
-0.02(-0.23%)
Mar 28, 2017
7.678
8.098
7.678
8.075
1,896,913
+0.43(+5.67%)
Mar 27, 2017
7.494
7.660
7.383
7.642
1,150,484
+0.05(+0.61%)
Mar 24, 2017
7.540
7.642
7.522
7.595
620,385
+0.09(+1.23%)
Mar 23, 2017
7.439
7.577
7.310
7.503
941,357
-0.06(-0.73%)
Mar 22, 2017
7.448
7.559
7.377
7.559
1,044,007
+0.13(+1.74%)
Mar 21, 2017
7.761
7.780
7.347
7.430
1,333,945
-0.34(-4.39%)
Mar 20, 2017
7.761
7.854
7.715
7.771
905,508
+0.01(+0.12%)
Mar 17, 2017
7.706
7.812
7.605
7.761
2,819,657
+0.11(+1.45%)
Mar 16, 2017
7.485
7.761
7.485
7.651
1,482,797
+0.20(+2.72%)
Mar 15, 2017
7.282
7.457
7.125
7.448
1,695,162
+0.23(+3.19%)
Mar 14, 2017
7.476
7.522
7.218
7.218
1,897,382
-0.30(-4.04%)
Mar 13, 2017
7.374
7.549
7.356
7.522
684,112
+0.19(+2.64%)
Mar 10, 2017
7.439
7.450
7.273
7.328
772,588
+0.01(+0.13%)
Mar 09, 2017
7.282
7.485
7.245
7.319
1,162,959
+0.00(+0.00%)
Mar 08, 2017
7.476
7.568
7.287
7.319
1,652,145
-0.24(-3.17%)
Mar 07, 2017
7.632
7.706
7.457
7.559
1,889,183
-0.07(-0.97%)
Mar 06, 2017
7.734
7.743
7.577
7.632
1,419,658
-0.18(-2.24%)
Mar 03, 2017
7.817
7.844
7.669
7.807
1,917,536
+0.04(+0.47%)
Mar 02, 2017
7.761
7.886
7.752
7.771
2,417,883
-0.06(-0.71%)
Mar 01, 2017
7.734
7.927
7.734
7.826
1,498,618
+0.14(+1.80%)
Feb 28, 2017
7.863
7.964
7.669
7.688
1,102,497
-0.13(-1.65%)
Feb 27, 2017
7.964
8.001
7.817
7.817
2,121,595
-0.19(-2.42%)
Feb 24, 2017
8.342
8.342
7.817
8.010
3,805,985
-0.53(-6.16%)
Feb 23, 2017
8.628
8.711
8.490
8.536
1,678,901
-0.03(-0.32%)
Feb 22, 2017
8.536
8.669
8.453
8.563
1,393,168
-0.04(-0.43%)
Feb 21, 2017
8.370
8.609
8.338
8.600
1,564,689
+0.28(+3.32%)
Feb 17, 2017
8.324
8.324
8.324
0
-0.06(-0.66%)
Feb 16, 2017
8.342
8.462
8.296
8.379
1,447,494
+0.05(+0.55%)
Feb 15, 2017
8.231
8.453
8.149
8.333
1,402,745
+0.12(+1.46%)
Feb 14, 2017
8.278
8.302
8.084
8.213
1,139,092
-0.05(-0.56%)
Feb 13, 2017
8.112
8.268
8.084
8.259
1,158,574
+0.18(+2.28%)
Feb 10, 2017
8.029
8.121
7.973
8.075
944,122
+0.07(+0.92%)
Feb 09, 2017
7.872
8.019
7.872
8.001
736,665
+0.13(+1.64%)
Feb 08, 2017
7.807
7.923
7.718
7.872
854,136
+0.06(+0.71%)
Feb 07, 2017
8.029
8.061
7.817
7.817
1,034,466
-0.16(-1.97%)
Feb 06, 2017
8.158
8.167
7.946
7.973
1,040,153
-0.11(-1.37%)
Feb 03, 2017
7.890
8.176
7.863
8.084
2,164,052
+0.25(+3.18%)
Feb 02, 2017
7.632
7.872
7.577
7.835
4,866,834
+0.25(+3.28%)
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
.