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
Dyadic International
(OP:
DYAI
)
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, 2013
1.950
2.050
1.950
2.050
49,067
+0.05(+2.50%)
Jan 30, 2013
2.000
2.000
2.000
2.000
1,965
+0.04(+2.04%)
Jan 29, 2013
2.050
2.050
1.960
1.960
19,098
+0.00(+0.00%)
Jan 28, 2013
2.050
2.070
1.960
1.960
10,500
-0.14(-6.67%)
Jan 25, 2013
2.020
2.100
2.020
2.100
2,200
+0.08(+3.96%)
Jan 24, 2013
2.090
2.120
2.000
2.020
25,383
-0.07(-3.35%)
Jan 23, 2013
2.070
2.150
2.070
2.090
105,352
-0.01(-0.48%)
Jan 22, 2013
2.200
2.200
2.100
2.100
6,079
-0.06(-2.78%)
Jan 18, 2013
2.150
2.170
2.150
2.160
16,715
-0.03(-1.59%)
Jan 17, 2013
2.190
2.200
2.180
2.195
23,250
+0.00(+0.23%)
Jan 16, 2013
2.180
2.250
2.100
2.190
61,800
+0.01(+0.46%)
Jan 15, 2013
2.250
2.180
2.050
2.180
55,899
+0.08(+3.81%)
Jan 14, 2013
2.020
2.250
1.950
2.100
184,173
+0.09(+4.48%)
Jan 12, 2013
1.860
2.010
1.860
2.010
39,619
+0.00(+0.00%)
Jan 11, 2013
1.860
2.010
1.860
2.010
39,619
+0.06(+3.08%)
Jan 10, 2013
1.860
1.950
1.860
1.950
21,000
+0.09(+4.84%)
Jan 09, 2013
1.870
1.870
1.860
1.860
2,100
+0.00(+0.00%)
Jan 08, 2013
1.860
1.860
1.860
1.860
6,635
-0.01(-0.53%)
Jan 07, 2013
1.800
1.890
1.800
1.870
35,475
-0.02(-1.06%)
Jan 04, 2013
1.860
1.890
1.850
1.890
22,275
+0.03(+1.61%)
Jan 03, 2013
1.850
1.900
1.800
1.860
4,100
-0.03(-1.59%)
Jan 02, 2013
1.850
1.890
1.850
1.890
8,535
+0.00(+0.00%)
Dec 31, 2012
1.890
1.890
1.800
1.890
28,829
+0.05(+2.72%)
Dec 28, 2012
1.800
1.860
1.800
1.840
21,251
-0.04(-2.13%)
Dec 27, 2012
1.800
1.900
1.800
1.880
13,660
-0.01(-0.53%)
Dec 26, 2012
1.850
1.890
1.800
1.890
20,500
+0.00(+0.00%)
Dec 24, 2012
1.850
1.890
1.800
1.890
7,900
+0.02(+1.07%)
Dec 21, 2012
1.800
1.890
1.800
1.870
6,500
-0.02(-1.06%)
Dec 20, 2012
1.800
1.890
1.800
1.890
6,750
+0.00(+0.00%)
Dec 19, 2012
1.850
1.890
1.850
1.890
16,900
+0.03(+1.61%)
Dec 18, 2012
1.850
1.860
1.820
1.860
28,520
+0.00(+0.00%)
Dec 17, 2012
1.870
1.870
1.860
1.860
1,800
-0.04(-2.11%)
Dec 14, 2012
1.870
1.930
1.870
1.900
18,050
+0.00(+0.00%)
Dec 13, 2012
1.930
1.930
1.850
1.900
7,400
-0.02(-1.04%)
Dec 12, 2012
1.900
1.930
1.900
1.920
14,300
+0.03(+1.59%)
Dec 11, 2012
1.900
1.900
1.800
1.890
34,525
+0.01(+0.53%)
Dec 10, 2012
1.800
1.880
1.800
1.880
23,500
+0.00(+0.00%)
Dec 07, 2012
1.900
1.900
1.800
1.880
33,100
-0.02(-1.05%)
Dec 06, 2012
1.860
1.900
1.810
1.900
8,100
+0.02(+1.06%)
Dec 05, 2012
1.860
1.900
1.860
1.880
9,682
+0.00(+0.00%)
Dec 04, 2012
1.780
1.900
1.780
1.880
9,595
+0.08(+4.44%)
Nov 30, 2012
1.900
1.900
1.800
1.800
9,500
-0.04(-2.17%)
Nov 29, 2012
1.850
1.900
1.820
1.840
119,957
-0.01(-0.54%)
Nov 28, 2012
1.900
1.920
1.850
1.850
45,149
-0.05(-2.63%)
Nov 27, 2012
1.930
1.930
1.900
1.900
72,700
+0.00(+0.00%)
Nov 26, 2012
1.920
1.950
1.850
1.900
28,500
+0.01(+0.53%)
Nov 24, 2012
1.800
1.890
1.730
1.890
1,100
+0.00(+0.00%)
Nov 23, 2012
1.800
1.890
1.730
1.890
1,100
+0.04(+2.16%)
Nov 20, 2012
1.850
1.850
1.850
1.850
0
+0.00(+0.00%)
Nov 19, 2012
1.710
1.950
1.710
1.850
10,000
-0.09(-4.64%)
Nov 16, 2012
1.700
1.950
1.700
1.940
59,899
+0.09(+4.86%)
Nov 15, 2012
1.900
1.900
1.630
1.850
68,414
-0.05(-2.63%)
Nov 14, 2012
2.000
2.000
1.850
1.900
17,450
-0.10(-5.00%)
Nov 13, 2012
2.090
2.090
1.750
2.000
34,498
+0.05(+2.56%)
Nov 12, 2012
2.100
2.100
1.950
1.950
50,798
-0.15(-7.14%)
Nov 09, 2012
2.100
2.140
1.930
2.100
30,298
-0.04(-1.87%)
Nov 08, 2012
2.100
2.140
1.960
2.140
98,918
+0.05(+2.39%)
Nov 07, 2012
2.040
2.100
1.930
2.090
44,154
+0.04(+1.95%)
Nov 06, 2012
2.040
2.050
2.000
2.050
14,250
+0.02(+0.99%)
Nov 05, 2012
2.000
2.050
1.900
2.030
49,155
+0.03(+1.50%)
Nov 02, 2012
1.990
2.050
1.950
2.000
157,574
+0.01(+0.50%)
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
.