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 (%)
Nov 29, 2013
1.680
1.690
1.650
1.680
21,267
+0.00(+0.00%)
Nov 27, 2013
1.600
1.680
1.600
1.680
20,314
+0.02(+1.20%)
Nov 26, 2013
1.630
1.660
1.590
1.660
23,100
+0.03(+1.84%)
Nov 25, 2013
1.640
1.700
1.590
1.630
18,925
+0.03(+1.87%)
Nov 22, 2013
1.700
1.700
1.600
1.600
7,300
-0.09(-5.33%)
Nov 21, 2013
1.440
1.690
1.440
1.690
100,740
+0.27(+19.01%)
Nov 20, 2013
1.500
1.570
1.400
1.420
85,731
-0.13(-8.39%)
Nov 19, 2013
1.550
1.670
1.500
1.550
22,125
-0.05(-3.13%)
Nov 18, 2013
1.600
1.600
1.550
1.600
26,245
+0.01(+0.63%)
Nov 15, 2013
1.700
1.700
1.580
1.590
10,548
-0.02(-1.24%)
Nov 14, 2013
1.610
1.690
1.590
1.610
24,020
-0.08(-4.73%)
Nov 12, 2013
1.670
1.690
1.610
1.690
1,350
+0.03(+1.81%)
Nov 11, 2013
1.680
1.690
1.610
1.660
16,700
-0.02(-1.19%)
Nov 08, 2013
1.650
1.690
1.590
1.680
14,000
+0.00(+0.00%)
Nov 07, 2013
1.680
1.680
1.600
1.680
18,340
+0.00(+0.00%)
Nov 06, 2013
1.685
1.685
1.600
1.680
20,925
+0.00(+0.00%)
Nov 05, 2013
1.650
1.680
1.610
1.680
17,830
+0.03(+1.82%)
Nov 04, 2013
1.700
1.700
1.500
1.650
82,820
+0.05(+3.12%)
Nov 01, 2013
1.690
1.700
1.560
1.600
18,720
-0.10(-5.88%)
Oct 31, 2013
1.730
1.730
1.590
1.700
54,047
+0.00(+0.00%)
Oct 30, 2013
1.780
1.780
1.700
1.700
1,200
-0.10(-5.56%)
Oct 29, 2013
1.700
1.800
1.700
1.800
5,700
+0.05(+2.86%)
Oct 28, 2013
1.700
1.780
1.700
1.750
12,365
+0.00(+0.00%)
Oct 25, 2013
1.770
1.770
1.700
1.750
7,575
+0.00(+0.00%)
Oct 24, 2013
1.760
1.760
1.740
1.750
41,804
-0.01(-0.57%)
Oct 23, 2013
1.750
1.770
1.650
1.760
383,438
+0.11(+6.67%)
Oct 22, 2013
1.630
1.670
1.630
1.650
8,838
-0.01(-0.60%)
Oct 21, 2013
1.560
1.660
1.560
1.660
8,400
+0.10(+6.41%)
Oct 18, 2013
1.690
1.700
1.510
1.560
35,026
-0.13(-7.69%)
Oct 17, 2013
1.650
1.700
1.650
1.690
18,000
+0.02(+1.20%)
Oct 16, 2013
1.570
1.670
1.570
1.670
3,050
+0.07(+4.37%)
Oct 15, 2013
1.600
1.600
1.580
1.600
9,105
-0.07(-4.19%)
Oct 14, 2013
1.670
1.670
1.580
1.670
9,814
-0.01(-0.60%)
Oct 11, 2013
1.690
1.690
1.680
1.680
1,250
-0.01(-0.59%)
Oct 10, 2013
1.670
1.700
1.570
1.690
45,473
+0.02(+1.20%)
Oct 09, 2013
1.600
1.670
1.600
1.670
2,100
-0.01(-0.60%)
Oct 08, 2013
1.660
1.680
1.600
1.680
7,082
+0.04(+2.44%)
Oct 07, 2013
1.570
1.680
1.570
1.640
9,443
-0.05(-2.96%)
Oct 04, 2013
1.700
1.700
1.560
1.690
26,250
+0.09(+5.62%)
Oct 03, 2013
1.680
1.680
1.570
1.600
26,245
-0.05(-3.03%)
Oct 02, 2013
1.650
1.710
1.630
1.650
16,675
-0.05(-2.94%)
Oct 01, 2013
1.630
1.710
1.630
1.700
4,200
+0.09(+5.59%)
Sep 27, 2013
1.770
1.770
1.610
1.610
35,815
-0.09(-5.29%)
Sep 26, 2013
1.620
1.700
1.620
1.700
11,129
+0.00(+0.00%)
Sep 25, 2013
1.650
1.700
1.600
1.700
32,128
+0.08(+4.94%)
Sep 24, 2013
1.690
1.720
1.600
1.620
54,900
-0.07(-4.14%)
Sep 23, 2013
1.650
1.700
1.590
1.690
53,705
+0.04(+2.42%)
Sep 20, 2013
1.730
1.730
1.600
1.650
102,818
-0.10(-5.71%)
Sep 19, 2013
1.740
1.750
1.670
1.750
8,566
+0.01(+0.57%)
Sep 18, 2013
1.840
1.850
1.670
1.740
18,700
-0.01(-0.57%)
Sep 17, 2013
1.670
1.750
1.670
1.750
5,400
+0.08(+4.79%)
Sep 16, 2013
1.770
1.770
1.670
1.670
44,832
-0.10(-5.65%)
Sep 13, 2013
1.750
1.770
1.750
1.770
3,100
-0.03(-1.67%)
Sep 12, 2013
1.690
1.800
1.660
1.800
36,980
+0.10(+5.88%)
Sep 11, 2013
1.750
1.760
1.700
1.700
39,460
-0.10(-5.56%)
Sep 10, 2013
1.800
1.830
1.790
1.800
41,550
+0.00(+0.00%)
Sep 09, 2013
1.920
1.920
1.700
1.800
22,332
-0.10(-5.26%)
Sep 06, 2013
1.920
1.920
1.750
1.900
10,308
+0.13(+7.34%)
Sep 05, 2013
1.750
1.820
1.750
1.770
9,186
-0.05(-2.75%)
Sep 04, 2013
1.850
1.850
1.780
1.820
26,451
+0.07(+4.00%)
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
.