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 (%)
Feb 28, 2014
1.700
1.790
1.700
1.790
0
+0.06(+3.47%)
Feb 27, 2014
1.750
1.750
1.720
1.730
36,426
+0.02(+1.17%)
Feb 26, 2014
1.660
1.710
1.650
1.710
10,040
+0.00(+0.00%)
Feb 25, 2014
1.660
1.740
1.660
1.710
18,603
-0.03(-1.72%)
Feb 24, 2014
1.750
1.750
1.690
1.740
39,039
+0.00(+0.00%)
Feb 21, 2014
1.630
1.740
1.630
1.740
0
+0.14(+8.41%)
Feb 20, 2014
1.550
1.630
1.550
1.605
102,875
+0.12(+8.45%)
Feb 19, 2014
1.430
1.530
1.430
1.480
24,950
-0.05(-3.27%)
Feb 18, 2014
1.420
1.530
1.420
1.530
75,769
+0.07(+4.79%)
Feb 14, 2014
1.460
1.460
1.460
0
-0.04(-2.67%)
Feb 13, 2014
1.500
1.500
1.400
1.500
27,558
+0.00(+0.00%)
Feb 12, 2014
1.400
1.500
1.400
1.500
39,085
+0.00(+0.00%)
Feb 11, 2014
1.400
1.500
1.400
1.500
20,275
+0.00(+0.00%)
Feb 10, 2014
1.490
1.520
1.490
1.500
9,650
+0.04(+2.74%)
Feb 07, 2014
1.500
1.520
1.450
1.460
0
-0.04(-2.67%)
Feb 06, 2014
1.480
1.520
1.480
1.500
14,150
+0.10(+7.14%)
Feb 05, 2014
1.350
1.480
1.350
1.400
43,040
-0.05(-3.45%)
Feb 04, 2014
1.460
1.475
1.330
1.450
22,900
+0.08(+5.84%)
Feb 03, 2014
1.480
1.480
1.350
1.370
1,485
-0.08(-5.52%)
Jan 31, 2014
1.450
1.490
1.300
1.450
0
-0.04(-2.68%)
Jan 30, 2014
1.400
1.610
1.400
1.490
31,660
+0.04(+2.76%)
Jan 29, 2014
1.300
1.500
1.300
1.450
36,538
-0.01(-0.68%)
Jan 28, 2014
1.500
1.530
1.420
1.460
15,410
-0.01(-0.68%)
Jan 27, 2014
1.300
1.470
1.300
1.470
16,235
+0.00(+0.00%)
Jan 24, 2014
1.490
1.500
1.300
1.470
0
-0.01(-0.68%)
Jan 23, 2014
1.360
1.480
1.300
1.480
9,093
+0.12(+8.82%)
Jan 22, 2014
1.350
1.480
1.280
1.360
53,155
-0.06(-4.23%)
Jan 21, 2014
1.250
1.490
1.250
1.420
17,075
+0.08(+5.97%)
Jan 17, 2014
1.340
1.340
1.340
0
-0.07(-4.96%)
Jan 16, 2014
1.250
1.410
1.250
1.410
22,920
+0.09(+6.82%)
Jan 15, 2014
1.370
1.355
1.250
1.320
89,651
-0.05(-3.65%)
Jan 14, 2014
1.400
1.410
1.355
1.370
28,585
-0.03(-2.14%)
Jan 13, 2014
1.400
1.410
1.350
1.400
10,858
-0.01(-0.71%)
Jan 10, 2014
1.410
1.475
1.405
1.410
24,378
-0.04(-2.76%)
Jan 09, 2014
1.460
1.460
1.410
1.450
39,941
-0.01(-0.68%)
Jan 08, 2014
1.510
1.510
1.400
1.460
10,361
+0.01(+0.69%)
Jan 07, 2014
1.420
1.510
1.400
1.450
41,895
-0.04(-2.68%)
Jan 06, 2014
1.500
1.500
1.440
1.490
72,525
-0.01(-0.67%)
Jan 03, 2014
1.500
1.500
1.430
1.500
0
+0.04(+2.74%)
Jan 02, 2014
1.500
1.500
1.450
1.460
10,903
-0.04(-2.67%)
Dec 31, 2013
1.500
1.500
1.500
0
+0.01(+0.67%)
Dec 30, 2013
1.500
1.500
1.420
1.490
41,123
-0.01(-0.67%)
Dec 27, 2013
1.430
1.500
1.430
1.500
30,361
+0.05(+3.45%)
Dec 26, 2013
1.450
1.500
1.400
1.450
48,625
-0.01(-0.68%)
Dec 24, 2013
1.420
1.600
1.410
1.460
21,160
+0.00(+0.00%)
Dec 23, 2013
1.530
1.540
1.440
1.460
63,522
-0.07(-4.58%)
Dec 20, 2013
1.690
1.690
1.530
1.530
0
-0.07(-4.38%)
Dec 19, 2013
1.590
1.610
1.550
1.600
32,005
+0.05(+3.23%)
Dec 18, 2013
1.500
1.570
1.500
1.550
9,100
+0.05(+3.33%)
Dec 17, 2013
1.600
1.600
1.490
1.500
19,330
-0.05(-3.54%)
Dec 16, 2013
1.490
1.600
1.490
1.555
13,495
+0.07(+5.07%)
Dec 13, 2013
1.500
1.540
1.480
1.480
15,020
-0.02(-1.33%)
Dec 12, 2013
1.500
1.640
1.450
1.500
32,515
-0.01(-0.66%)
Dec 11, 2013
1.570
1.700
1.510
1.510
58,960
-0.13(-7.93%)
Dec 10, 2013
1.700
1.700
1.640
1.640
18,941
+0.00(+0.00%)
Dec 09, 2013
1.710
1.710
1.580
1.640
36,606
-0.06(-3.53%)
Dec 06, 2013
1.620
1.700
1.600
1.700
3,836
+0.08(+4.94%)
Dec 05, 2013
1.610
1.620
1.600
1.620
3,940
+0.00(+0.00%)
Dec 04, 2013
1.650
1.700
1.620
1.620
13,150
-0.06(-3.57%)
Dec 03, 2013
1.700
1.700
1.680
1.680
6,190
-0.02(-1.18%)
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
.