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 (%)
Nov 29, 2019
16.30
16.55
16.26
16.41
641,141
+0.13(+0.81%)
Nov 27, 2019
15.93
16.28
15.82
16.28
909,704
+0.40(+2.54%)
Nov 26, 2019
15.91
15.91
15.40
15.88
917,894
-0.14(-0.88%)
Nov 25, 2019
16.08
16.15
15.72
16.02
577,695
-0.08(-0.52%)
Nov 22, 2019
16.33
16.40
16.03
16.10
1,094,714
-0.17(-1.04%)
Nov 21, 2019
16.14
16.35
16.07
16.27
981,307
+0.15(+0.93%)
Nov 20, 2019
15.91
16.22
15.91
16.12
659,014
+0.23(+1.48%)
Nov 19, 2019
15.67
15.92
15.58
15.89
1,018,412
+0.26(+1.68%)
Nov 18, 2019
15.85
15.90
15.59
15.62
741,054
-0.21(-1.30%)
Nov 15, 2019
15.75
15.89
15.60
15.83
406,254
+0.18(+1.14%)
Nov 14, 2019
15.14
15.72
14.89
15.65
880,443
+0.50(+3.28%)
Nov 13, 2019
15.22
15.33
15.09
15.15
1,046,440
-0.23(-1.46%)
Nov 12, 2019
15.95
15.99
15.08
15.38
1,310,181
-0.69(-4.32%)
Nov 11, 2019
15.76
16.20
15.72
16.07
843,905
+0.13(+0.82%)
Nov 08, 2019
15.74
16.11
15.74
15.94
582,952
+0.03(+0.18%)
Nov 07, 2019
16.04
16.08
15.58
15.91
785,043
-0.04(-0.24%)
Nov 06, 2019
16.17
16.34
15.80
15.95
758,194
-0.32(-1.96%)
Nov 05, 2019
16.23
16.41
16.13
16.27
650,459
+0.09(+0.58%)
Nov 04, 2019
16.40
16.56
16.00
16.18
666,437
-0.13(-0.81%)
Nov 01, 2019
15.85
16.32
15.81
16.31
937,519
+0.53(+3.33%)
Oct 31, 2019
15.84
15.84
15.61
15.78
576,081
-0.09(-0.59%)
Oct 30, 2019
15.95
15.97
15.67
15.88
452,922
-0.06(-0.35%)
Oct 29, 2019
15.40
16.00
15.40
15.93
880,671
+0.46(+2.97%)
Oct 28, 2019
15.38
15.66
15.31
15.47
608,228
+0.18(+1.17%)
Oct 25, 2019
15.17
15.44
15.13
15.29
584,124
+0.10(+0.68%)
Oct 24, 2019
15.56
15.59
15.10
15.19
494,834
-0.23(-1.52%)
Oct 23, 2019
15.28
15.66
15.26
15.43
979,403
+0.15(+0.98%)
Oct 22, 2019
15.41
15.77
15.27
15.28
1,256,786
-0.07(-0.43%)
Oct 21, 2019
15.10
15.39
15.06
15.34
912,532
+0.32(+2.12%)
Oct 18, 2019
14.71
15.08
14.63
15.02
738,015
+0.29(+1.97%)
Oct 17, 2019
15.01
15.03
14.71
14.73
939,578
-0.19(-1.26%)
Oct 16, 2019
14.88
15.00
14.60
14.92
724,652
+0.00(+0.00%)
Oct 15, 2019
14.86
14.99
14.72
14.92
1,294,025
+0.14(+0.95%)
Oct 14, 2019
14.49
14.95
14.49
14.78
811,077
+0.29(+2.01%)
Oct 11, 2019
14.11
14.57
13.88
14.49
1,943,885
+0.41(+2.93%)
Oct 10, 2019
13.77
14.07
13.72
14.07
1,098,732
+0.28(+2.04%)
Oct 09, 2019
13.86
13.89
13.63
13.79
774,009
+0.08(+0.55%)
Oct 08, 2019
13.84
14.07
13.70
13.72
1,095,451
-0.13(-0.95%)
Oct 07, 2019
13.77
14.07
13.70
13.85
1,197,218
-0.06(-0.40%)
Oct 04, 2019
14.04
14.07
13.74
13.91
958,727
-0.14(-1.00%)
Oct 03, 2019
13.85
14.06
13.41
14.05
1,145,832
+0.32(+2.32%)
Oct 02, 2019
13.84
13.90
13.62
13.73
789,711
-0.20(-1.42%)
Oct 01, 2019
13.96
14.01
13.76
13.92
1,217,330
-0.06(-0.40%)
Sep 30, 2019
14.11
14.19
13.61
13.98
972,193
-0.16(-1.13%)
Sep 27, 2019
14.56
14.56
14.08
14.14
545,438
-0.40(-2.77%)
Sep 26, 2019
14.56
15.06
14.47
14.54
1,516,792
+0.09(+0.65%)
Sep 25, 2019
14.37
14.50
14.30
14.45
2,493,358
+0.07(+0.46%)
Sep 24, 2019
14.22
14.44
14.17
14.38
1,744,842
+0.22(+1.52%)
Sep 23, 2019
13.84
14.30
13.84
14.17
1,919,509
+0.20(+1.41%)
Sep 20, 2019
13.83
14.09
13.77
13.97
1,548,820
-0.07(-0.47%)
Sep 19, 2019
13.94
14.17
13.93
14.04
930,972
+0.15(+1.08%)
Sep 18, 2019
14.21
14.25
13.74
13.89
1,474,975
-0.38(-2.63%)
Sep 17, 2019
14.28
14.40
14.18
14.26
933,198
-0.08(-0.59%)
Sep 16, 2019
14.20
14.55
14.03
14.35
1,093,836
+0.05(+0.33%)
Sep 13, 2019
14.46
14.53
14.20
14.30
1,383,313
-0.08(-0.52%)
Sep 12, 2019
14.33
14.70
14.18
14.38
1,430,849
+0.27(+1.93%)
Sep 11, 2019
13.62
14.15
13.50
14.10
1,054,149
+0.57(+4.23%)
Sep 10, 2019
13.59
13.78
13.42
13.53
674,353
-0.10(-0.76%)
Sep 09, 2019
13.70
13.80
13.51
13.63
781,386
-0.08(-0.55%)
Sep 06, 2019
13.63
13.77
13.44
13.71
512,081
+0.13(+0.97%)
Sep 05, 2019
13.69
13.82
13.47
13.58
580,241
+0.00(+0.00%)
Sep 04, 2019
13.37
13.60
13.22
13.58
938,746
+0.38(+2.92%)
Sep 03, 2019
13.07
13.35
13.03
13.19
1,178,899
+0.04(+0.29%)
Aug 30, 2019
12.90
13.22
12.81
13.16
2,026,585
+0.40(+3.16%)
Aug 29, 2019
12.78
12.90
12.55
12.75
1,417,940
+0.00(+0.00%)
Aug 28, 2019
12.99
12.99
12.49
12.75
2,425,256
+0.72(+6.01%)
Aug 27, 2019
12.16
12.37
11.77
12.03
1,208,581
-0.03(-0.23%)
Aug 26, 2019
12.55
12.61
12.01
12.06
646,701
-0.42(-3.38%)
Aug 23, 2019
12.72
12.79
12.41
12.48
705,511
-0.35(-2.71%)
Aug 22, 2019
13.32
13.32
12.58
12.83
913,126
-0.49(-3.67%)
Aug 21, 2019
13.11
13.34
12.95
13.31
807,034
+0.32(+2.46%)
Aug 20, 2019
12.92
13.07
12.86
13.00
981,089
+0.07(+0.58%)
Aug 19, 2019
12.89
13.10
12.86
12.92
880,240
+0.18(+1.40%)
Aug 16, 2019
12.30
12.78
12.29
12.74
741,212
+0.48(+3.90%)
Aug 15, 2019
12.48
12.49
11.77
12.26
1,271,644
-0.25(-2.02%)
Aug 14, 2019
12.71
12.77
12.35
12.52
1,065,844
-0.53(-4.03%)
Aug 13, 2019
12.90
13.23
12.56
13.04
1,655,539
+0.14(+1.09%)
Aug 12, 2019
13.17
13.17
12.59
12.90
922,184
-0.45(-3.37%)
Aug 09, 2019
13.39
13.72
13.20
13.35
516,557
-0.15(-1.11%)
Aug 08, 2019
13.18
13.72
13.05
13.50
2,023,338
+0.47(+3.60%)
Aug 07, 2019
12.67
13.24
12.52
13.03
1,428,419
+0.22(+1.68%)
Aug 06, 2019
12.77
12.94
12.70
12.82
893,732
+0.13(+1.03%)
Aug 05, 2019
13.15
13.15
12.50
12.69
1,121,228
-0.72(-5.39%)
Aug 02, 2019
13.57
13.64
13.17
13.41
722,242
-0.18(-1.31%)
Aug 01, 2019
13.77
14.07
13.56
13.59
839,089
-0.18(-1.30%)
Jul 31, 2019
13.77
13.89
13.48
13.77
1,074,783
+0.01(+0.07%)
Jul 30, 2019
13.52
13.80
13.47
13.76
433,055
+0.21(+1.52%)
Jul 29, 2019
13.66
13.71
13.28
13.55
887,562
-0.16(-1.16%)
Jul 26, 2019
13.39
13.75
13.25
13.71
487,463
+0.33(+2.46%)
Jul 25, 2019
13.80
13.80
13.20
13.38
590,628
-0.40(-2.93%)
Jul 24, 2019
13.56
13.81
13.40
13.78
723,998
+0.17(+1.24%)
Jul 23, 2019
13.75
13.75
13.53
13.62
561,952
-0.03(-0.21%)
Jul 22, 2019
13.60
13.77
13.54
13.64
605,220
+0.14(+1.04%)
Jul 19, 2019
13.52
13.59
13.40
13.50
637,091
-0.03(-0.21%)
Jul 18, 2019
13.33
13.64
13.31
13.53
786,465
+0.23(+1.69%)
Jul 17, 2019
13.39
13.39
13.13
13.31
622,607
-0.07(-0.49%)
Jul 16, 2019
13.55
13.61
13.25
13.37
536,413
-0.17(-1.25%)
Jul 15, 2019
13.75
13.75
13.33
13.54
464,851
-0.08(-0.62%)
Jul 12, 2019
13.53
13.87
13.53
13.62
570,163
+0.10(+0.76%)
Jul 11, 2019
13.57
13.75
13.38
13.52
1,047,173
+0.01(+0.07%)
Jul 10, 2019
13.30
13.63
13.20
13.51
1,483,900
+0.35(+2.64%)
Jul 09, 2019
12.91
13.29
12.82
13.16
1,292,488
+0.18(+1.37%)
Jul 08, 2019
13.00
13.14
12.89
12.99
678,882
+0.01(+0.07%)
Jul 05, 2019
12.55
13.13
12.51
12.98
1,311,696
+0.54(+4.38%)
Jul 03, 2019
12.68
12.74
12.39
12.43
365,011
-0.20(-1.56%)
Jul 02, 2019
12.50
12.68
12.42
12.63
768,161
+0.10(+0.82%)
Jul 01, 2019
12.66
12.89
12.43
12.53
1,301,306
-0.01(-0.07%)
Jun 28, 2019
12.31
12.59
12.31
12.54
735,990
+0.23(+1.83%)
Jun 27, 2019
12.25
12.40
12.00
12.31
331,670
+0.05(+0.38%)
Jun 26, 2019
12.40
12.55
12.23
12.26
526,188
-0.06(-0.46%)
Jun 25, 2019
12.37
12.49
12.19
12.32
580,289
-0.10(-0.83%)
Jun 24, 2019
12.17
12.53
12.13
12.42
641,454
+0.29(+2.40%)
Jun 21, 2019
12.40
12.46
12.10
12.13
1,203,844
-0.27(-2.19%)
Jun 20, 2019
12.28
12.48
12.22
12.40
366,867
+0.31(+2.56%)
Jun 19, 2019
12.15
12.30
12.00
12.10
1,106,011
-0.03(-0.23%)
Jun 18, 2019
12.48
12.66
11.45
12.12
2,076,462
-0.19(-1.52%)
Jun 17, 2019
12.38
12.59
12.24
12.31
577,664
-0.05(-0.38%)
Jun 14, 2019
12.15
12.49
11.94
12.36
1,026,188
+0.20(+1.62%)
Jun 13, 2019
12.14
12.36
12.14
12.16
778,489
+0.06(+0.47%)
Jun 12, 2019
12.25
12.38
12.06
12.10
369,874
-0.23(-1.83%)
Jun 11, 2019
12.35
12.44
12.11
12.33
941,102
+0.08(+0.61%)
Jun 10, 2019
12.37
12.45
12.15
12.25
803,879
-0.11(-0.91%)
Jun 07, 2019
12.03
12.57
11.99
12.37
1,186,366
+0.34(+2.81%)
Jun 06, 2019
12.04
12.15
11.89
12.03
1,269,235
+0.07(+0.55%)
Jun 05, 2019
12.12
12.29
11.85
11.96
597,589
-0.19(-1.54%)
Jun 04, 2019
11.76
12.28
11.76
12.15
1,591,941
+0.30(+2.53%)
Jun 03, 2019
11.96
12.19
11.79
11.85
1,511,086
+0.00(+0.00%)
May 31, 2019
11.76
12.18
11.76
11.85
873,682
+0.03(+0.24%)
May 30, 2019
11.50
11.84
11.48
11.82
825,409
+0.33(+2.86%)
May 29, 2019
10.98
11.51
10.92
11.49
660,519
+0.51(+4.61%)
May 28, 2019
10.99
11.10
10.81
10.99
442,528
+0.05(+0.43%)
May 24, 2019
11.05
11.15
10.88
10.94
553,431
-0.02(-0.17%)
May 23, 2019
10.78
11.08
10.78
10.96
632,000
+0.02(+0.17%)
May 22, 2019
10.73
11.09
10.69
10.94
761,873
+0.24(+2.28%)
May 21, 2019
10.36
10.74
10.29
10.70
954,557
+0.38(+3.73%)
May 20, 2019
10.24
10.49
10.16
10.31
1,094,474
+0.02(+0.18%)
May 17, 2019
10.53
10.74
10.24
10.29
911,089
-0.38(-3.52%)
May 16, 2019
10.83
11.06
10.67
10.67
800,037
-0.18(-1.64%)
May 15, 2019
10.70
10.90
10.58
10.85
354,164
-0.09(-0.86%)
May 14, 2019
10.69
11.07
10.65
10.94
998,423
+0.27(+2.55%)
May 13, 2019
10.81
10.95
10.50
10.67
450,951
-0.37(-3.32%)
May 10, 2019
11.10
11.22
10.90
11.03
426,823
-0.03(-0.25%)
May 09, 2019
10.96
11.09
10.69
11.06
783,041
-0.03(-0.25%)
May 08, 2019
11.11
11.17
11.03
11.09
1,332,944
+0.09(+0.85%)
May 07, 2019
11.05
11.16
10.95
11.00
554,856
-0.25(-2.25%)
May 06, 2019
11.30
11.53
11.23
11.25
347,633
-0.19(-1.64%)
May 03, 2019
11.34
11.49
11.28
11.44
286,573
+0.17(+1.50%)
May 02, 2019
11.09
11.35
10.95
11.27
469,171
+0.14(+1.26%)
May 01, 2019
11.47
11.56
11.11
11.13
543,557
-0.34(-2.95%)
Apr 30, 2019
11.49
11.58
11.38
11.47
658,614
-0.03(-0.24%)
Apr 29, 2019
11.48
11.61
11.38
11.49
314,034
+0.08(+0.74%)
Apr 26, 2019
11.33
11.45
11.18
11.41
576,984
+0.08(+0.66%)
Apr 25, 2019
11.12
11.46
11.02
11.34
567,337
+0.15(+1.34%)
Apr 24, 2019
11.51
11.52
10.99
11.18
1,157,251
-0.31(-2.69%)
Apr 23, 2019
11.57
11.71
11.43
11.49
585,780
-0.03(-0.24%)
Apr 22, 2019
11.61
11.72
11.48
11.52
1,164,936
-0.06(-0.49%)
Apr 18, 2019
11.49
11.68
11.49
11.58
714,143
+0.11(+0.98%)
Apr 17, 2019
11.69
11.77
11.36
11.47
968,627
-0.13(-1.13%)
Apr 16, 2019
11.46
11.67
11.37
11.60
577,362
+0.10(+0.90%)
Apr 15, 2019
11.48
11.53
11.38
11.49
394,078
+0.08(+0.66%)
Apr 12, 2019
11.66
11.76
11.39
11.42
828,282
-0.31(-2.64%)
Apr 11, 2019
11.87
11.92
11.49
11.73
620,328
-0.21(-1.73%)
Apr 10, 2019
11.76
11.95
11.66
11.94
659,528
+0.18(+1.52%)
Apr 09, 2019
11.76
11.85
11.63
11.76
617,628
-0.10(-0.87%)
Apr 08, 2019
11.78
11.94
11.54
11.86
828,019
+0.09(+0.80%)
Apr 05, 2019
11.55
11.86
11.52
11.77
946,684
+0.18(+1.54%)
Apr 04, 2019
11.03
11.62
11.03
11.59
1,273,470
+0.53(+4.75%)
Apr 03, 2019
10.94
11.19
10.88
11.06
870,940
+0.19(+1.73%)
Apr 02, 2019
10.98
10.98
10.79
10.88
1,096,942
-0.08(-0.69%)
Apr 01, 2019
11.03
11.12
10.86
10.95
1,563,994
+0.08(+0.69%)
Mar 29, 2019
10.84
11.05
10.83
10.88
1,468,464
+0.14(+1.31%)
Mar 28, 2019
10.66
10.90
10.47
10.73
1,650,616
+0.01(+0.09%)
Mar 27, 2019
10.96
11.10
10.71
10.73
891,915
-0.43(-3.87%)
Mar 26, 2019
11.41
11.47
11.11
11.16
810,820
-0.14(-1.25%)
Mar 25, 2019
11.27
11.40
11.15
11.30
975,594
-0.02(-0.17%)
Mar 22, 2019
11.88
12.09
11.24
11.32
1,413,579
-0.91(-7.44%)
Mar 21, 2019
12.10
12.37
12.04
12.23
1,757,891
+0.14(+1.16%)
Mar 20, 2019
11.68
12.28
11.66
12.09
2,163,151
+0.45(+3.87%)
Mar 19, 2019
11.38
11.69
11.38
11.64
1,545,262
+0.25(+2.23%)
Mar 18, 2019
10.95
11.41
10.92
11.38
1,556,186
+0.46(+4.21%)
Mar 15, 2019
10.69
10.92
10.62
10.92
3,114,372
+0.25(+2.37%)
Mar 14, 2019
10.66
10.85
10.63
10.67
1,017,562
+0.00(+0.00%)
Mar 13, 2019
10.89
10.95
10.66
10.67
760,908
-0.21(-1.90%)
Mar 12, 2019
10.92
11.03
10.84
10.88
975,275
+0.05(+0.43%)
Mar 11, 2019
10.27
10.85
10.27
10.83
998,729
+0.63(+6.16%)
Mar 08, 2019
10.12
10.25
10.05
10.20
904,695
+0.02(+0.18%)
Mar 07, 2019
10.23
10.23
9.960
10.18
1,351,243
-0.09(-0.91%)
Mar 06, 2019
10.58
10.66
10.24
10.27
650,734
-0.33(-3.10%)
Mar 05, 2019
10.55
10.69
10.43
10.60
903,679
+0.07(+0.62%)
Mar 04, 2019
10.39
10.55
10.38
10.54
1,030,612
+0.14(+1.35%)
Mar 01, 2019
10.76
10.78
10.32
10.40
732,580
-0.38(-3.48%)
Feb 28, 2019
10.87
10.88
10.73
10.77
556,180
-0.11(-1.03%)
Feb 27, 2019
10.79
10.96
10.73
10.88
642,782
+0.05(+0.43%)
Feb 26, 2019
10.77
10.88
10.74
10.84
513,653
+0.04(+0.35%)
Feb 25, 2019
10.91
10.95
10.77
10.80
489,533
-0.11(-1.03%)
Feb 22, 2019
10.71
10.94
10.60
10.91
635,599
+0.22(+2.02%)
Feb 21, 2019
10.88
10.88
10.51
10.70
1,045,411
-0.23(-2.06%)
Feb 20, 2019
10.99
11.16
10.88
10.92
1,469,716
-0.08(-0.77%)
Feb 19, 2019
10.65
11.06
10.54
11.01
1,693,531
+0.46(+4.36%)
Feb 15, 2019
10.26
10.58
10.26
10.55
1,304,342
+0.28(+2.74%)
Feb 14, 2019
10.09
10.28
10.00
10.27
1,286,943
+0.08(+0.74%)
Feb 13, 2019
10.23
10.28
10.12
10.19
759,116
-0.06(-0.55%)
Feb 12, 2019
10.28
10.28
10.18
10.25
770,750
+0.07(+0.74%)
Feb 11, 2019
10.27
10.27
10.14
10.17
441,457
-0.10(-1.00%)
Feb 08, 2019
10.23
10.28
10.10
10.27
610,235
+0.02(+0.18%)
Feb 07, 2019
10.23
10.30
10.07
10.26
946,893
+0.03(+0.27%)
Feb 06, 2019
10.29
10.36
10.21
10.23
582,000
-0.17(-1.62%)
Feb 05, 2019
10.35
10.46
10.27
10.40
1,058,989
+0.01(+0.09%)
Feb 04, 2019
10.20
10.42
10.11
10.39
802,249
+0.08(+0.82%)
Feb 01, 2019
10.25
10.34
10.12
10.30
901,178
-0.05(-0.45%)
Jan 31, 2019
10.23
10.40
10.01
10.35
1,980,502
+0.26(+2.60%)
Jan 30, 2019
10.19
10.24
9.780
10.09
1,102,803
+0.10(+1.03%)
Jan 29, 2019
10.02
10.07
9.852
9.984
927,810
+0.12(+1.24%)
Jan 28, 2019
10.01
10.05
9.801
9.862
991,788
-0.33(-3.22%)
Jan 25, 2019
10.17
10.27
10.14
10.19
777,767
+0.02(+0.18%)
Jan 24, 2019
9.918
10.22
9.899
10.17
1,116,186
+0.18(+1.78%)
Jan 23, 2019
9.899
10.07
9.834
9.993
1,282,554
+0.18(+1.82%)
Jan 22, 2019
9.843
10.14
9.721
9.815
2,147,202
-0.08(-0.76%)
Jan 18, 2019
9.909
9.946
9.749
9.890
1,227,503
+0.06(+0.57%)
Jan 17, 2019
9.852
9.918
9.608
9.834
2,006,331
-0.09(-0.95%)
Jan 16, 2019
9.515
10.08
9.458
9.928
3,168,894
+0.68(+7.30%)
Jan 15, 2019
9.430
9.524
9.191
9.252
1,353,380
-0.22(-2.28%)
Jan 14, 2019
9.449
9.590
9.387
9.468
1,288,417
-0.02(-0.20%)
Jan 11, 2019
9.233
9.562
9.200
9.486
2,511,917
+0.17(+1.81%)
Jan 10, 2019
9.318
9.322
9.078
9.318
2,356,470
-0.05(-0.50%)
Jan 09, 2019
8.942
9.393
8.877
9.364
3,090,595
+0.50(+5.61%)
Jan 08, 2019
8.755
8.914
8.698
8.867
2,284,304
+0.15(+1.72%)
Jan 07, 2019
9.158
9.355
8.511
8.717
3,639,011
-0.44(-4.82%)
Jan 04, 2019
8.802
9.186
8.736
9.158
2,436,784
+0.40(+4.61%)
Jan 03, 2019
8.661
8.755
8.407
8.755
2,137,668
+0.14(+1.63%)
Jan 02, 2019
8.295
8.717
8.295
8.614
2,622,660
+0.36(+4.32%)
Dec 31, 2018
8.276
8.285
8.102
8.257
1,907,011
-0.14(-1.68%)
Dec 28, 2018
8.220
8.407
8.201
8.398
2,302,076
+0.23(+2.76%)
Dec 27, 2018
7.854
8.257
7.854
8.173
2,536,688
+0.23(+2.83%)
Dec 26, 2018
7.704
8.117
7.704
7.948
1,521,505
+0.27(+3.55%)
Dec 24, 2018
7.647
7.769
7.549
7.676
466,788
+0.00(+0.00%)
Dec 21, 2018
7.647
7.835
7.600
7.676
2,348,222
+0.05(+0.61%)
Dec 20, 2018
7.844
7.910
7.544
7.629
2,444,529
-0.15(-1.93%)
Dec 19, 2018
7.788
8.013
7.741
7.779
2,812,195
+0.05(+0.61%)
Dec 18, 2018
7.694
7.873
7.694
7.732
1,148,595
+0.04(+0.49%)
Dec 17, 2018
7.901
8.027
7.680
7.694
1,574,773
-0.19(-2.38%)
Dec 14, 2018
7.929
8.013
7.844
7.882
1,003,061
-0.14(-1.75%)
Dec 13, 2018
7.985
8.060
7.948
8.023
868,880
+0.00(+0.00%)
Dec 12, 2018
8.013
8.117
7.948
8.023
1,120,352
+0.09(+1.18%)
Dec 11, 2018
7.957
8.013
7.704
7.929
1,359,744
+0.07(+0.84%)
Dec 10, 2018
7.910
8.032
7.798
7.863
1,022,003
-0.12(-1.53%)
Dec 07, 2018
8.220
8.360
7.938
7.985
1,213,223
-0.19(-2.30%)
Dec 06, 2018
8.079
8.182
7.732
8.173
1,861,978
+0.04(+0.46%)
Dec 04, 2018
8.323
8.436
8.117
8.135
1,633,012
-0.19(-2.25%)
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
.