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 (%)
Apr 30, 2020
13.03
13.03
12.37
12.52
1,100,531
-0.66(-4.99%)
Apr 29, 2020
12.73
13.27
12.57
13.17
891,516
+0.79(+6.36%)
Apr 28, 2020
12.10
12.52
11.81
12.39
605,071
+0.53(+4.43%)
Apr 27, 2020
11.25
12.03
11.10
11.86
2,008,386
+0.78(+7.03%)
Apr 24, 2020
12.28
12.43
11.00
11.08
862,705
-1.31(-10.60%)
Apr 23, 2020
12.59
12.75
12.07
12.40
1,150,686
+0.00(+0.00%)
Apr 22, 2020
11.92
12.54
11.63
12.40
1,889,253
+0.95(+8.28%)
Apr 21, 2020
11.17
11.61
11.03
11.45
1,065,648
-0.21(-1.77%)
Apr 20, 2020
10.80
11.85
10.57
11.65
3,749,706
+0.55(+4.99%)
Apr 17, 2020
11.74
11.81
10.91
11.10
1,069,136
-0.25(-2.23%)
Apr 16, 2020
11.79
11.92
10.87
11.35
1,225,152
-0.31(-2.65%)
Apr 15, 2020
11.17
11.81
10.86
11.66
1,573,569
+0.09(+0.81%)
Apr 14, 2020
11.35
11.90
11.22
11.57
967,334
+0.36(+3.18%)
Apr 13, 2020
10.84
11.42
10.49
11.21
1,060,866
+0.45(+4.18%)
Apr 09, 2020
11.64
11.86
10.63
10.76
1,143,737
-0.51(-4.50%)
Apr 08, 2020
10.88
11.31
10.36
11.27
1,085,322
+0.54(+5.07%)
Apr 07, 2020
11.81
12.33
10.33
10.73
1,082,606
-0.50(-4.43%)
Apr 06, 2020
10.75
11.57
10.63
11.22
835,618
+0.85(+8.24%)
Apr 03, 2020
10.76
10.89
9.956
10.37
854,179
-0.37(-3.41%)
Apr 02, 2020
10.96
11.42
10.25
10.73
783,673
+0.08(+0.70%)
Apr 01, 2020
10.99
11.12
10.43
10.66
1,517,622
-0.88(-7.64%)
Mar 31, 2020
11.36
11.68
11.01
11.54
1,517,401
+0.28(+2.50%)
Mar 30, 2020
11.53
11.57
10.73
11.26
922,562
-0.26(-2.28%)
Mar 27, 2020
12.47
12.63
11.34
11.52
677,802
-1.78(-13.40%)
Mar 26, 2020
12.54
13.40
11.73
13.31
1,193,953
+0.91(+7.34%)
Mar 25, 2020
11.75
13.14
11.28
12.40
1,234,822
+0.60(+5.09%)
Mar 24, 2020
11.76
12.15
11.44
11.79
891,387
+1.07(+9.97%)
Mar 23, 2020
11.18
11.26
9.740
10.73
1,898,383
-0.69(-6.08%)
Mar 20, 2020
10.76
11.70
10.57
11.42
1,790,420
+1.03(+9.94%)
Mar 19, 2020
8.839
11.12
8.032
10.39
1,815,196
+1.36(+15.07%)
Mar 18, 2020
9.599
9.740
8.135
9.027
1,981,128
-1.48(-14.11%)
Mar 17, 2020
10.64
11.07
9.552
10.51
1,822,136
+0.19(+1.82%)
Mar 16, 2020
11.63
11.67
10.26
10.32
2,029,104
-3.19(-23.61%)
Mar 13, 2020
12.12
13.51
11.22
13.51
2,808,402
+2.64(+24.25%)
Mar 12, 2020
12.07
12.37
10.59
10.88
1,463,460
-2.97(-21.42%)
Mar 11, 2020
14.51
14.90
13.41
13.84
2,598,468
-1.29(-8.50%)
Mar 10, 2020
14.30
15.14
13.76
15.13
2,744,335
+1.28(+9.21%)
Mar 09, 2020
14.63
14.63
11.28
13.85
2,827,098
-1.96(-12.40%)
Mar 06, 2020
15.90
15.91
15.35
15.81
1,362,424
-0.77(-4.64%)
Mar 05, 2020
17.13
17.19
16.50
16.58
1,340,937
-1.11(-6.26%)
Mar 04, 2020
18.26
18.29
17.37
17.69
1,296,499
-0.17(-0.95%)
Mar 03, 2020
18.34
18.79
17.61
17.86
1,012,314
-0.56(-3.06%)
Mar 02, 2020
17.21
18.47
16.72
18.42
1,698,013
+1.29(+7.50%)
Feb 28, 2020
16.34
17.20
16.09
17.13
1,561,822
+0.25(+1.50%)
Feb 27, 2020
17.37
17.42
15.79
16.88
2,453,319
-1.01(-5.66%)
Feb 26, 2020
18.43
18.51
17.62
17.89
1,046,262
-0.54(-2.95%)
Feb 25, 2020
18.79
18.89
18.22
18.44
1,384,126
-0.19(-1.01%)
Feb 24, 2020
18.62
18.77
18.16
18.63
1,065,803
-0.68(-3.55%)
Feb 21, 2020
19.69
19.93
19.08
19.31
757,731
-0.47(-2.37%)
Feb 20, 2020
20.60
20.64
19.59
19.78
1,279,234
-0.92(-4.44%)
Feb 19, 2020
20.22
20.83
20.08
20.70
1,217,247
+0.68(+3.42%)
Feb 18, 2020
20.94
21.00
19.96
20.01
844,037
-1.17(-5.54%)
Feb 14, 2020
21.20
21.31
20.82
21.19
573,360
+0.16(+0.76%)
Feb 13, 2020
21.24
21.40
20.69
21.03
663,668
-0.34(-1.58%)
Feb 12, 2020
21.10
21.59
21.07
21.37
1,156,286
+0.30(+1.43%)
Feb 11, 2020
20.57
21.19
20.45
21.07
934,505
+0.78(+3.84%)
Feb 10, 2020
20.46
20.50
19.94
20.29
599,487
-0.25(-1.23%)
Feb 07, 2020
21.21
21.28
20.40
20.54
856,950
-0.53(-2.54%)
Feb 06, 2020
21.03
21.11
20.81
21.07
514,132
+0.20(+0.94%)
Feb 05, 2020
21.17
21.43
20.75
20.88
816,290
+0.07(+0.32%)
Feb 04, 2020
21.46
21.49
20.69
20.81
818,488
-0.35(-1.64%)
Feb 03, 2020
20.82
21.50
20.77
21.16
732,696
+0.43(+2.08%)
Jan 31, 2020
21.15
21.20
20.56
20.73
1,097,591
-0.57(-2.69%)
Jan 30, 2020
21.01
21.31
20.55
21.30
927,808
+0.11(+0.53%)
Jan 29, 2020
21.12
21.66
21.08
21.19
1,303,912
+0.30(+1.44%)
Jan 28, 2020
20.25
20.92
20.11
20.89
521,388
+0.73(+3.63%)
Jan 27, 2020
20.81
20.92
19.85
20.16
1,089,596
-1.14(-5.37%)
Jan 24, 2020
21.35
21.39
21.08
21.30
972,795
-0.10(-0.48%)
Jan 23, 2020
21.58
21.60
21.05
21.40
736,514
-0.25(-1.17%)
Jan 22, 2020
21.51
21.84
21.45
21.66
951,899
+0.24(+1.14%)
Jan 21, 2020
21.00
21.53
20.98
21.41
1,217,756
+0.22(+1.02%)
Jan 17, 2020
21.13
21.26
20.89
21.20
604,693
+0.06(+0.27%)
Jan 16, 2020
21.31
21.37
20.88
21.14
872,576
-0.08(-0.35%)
Jan 15, 2020
21.30
21.36
20.95
21.22
716,729
-0.14(-0.66%)
Jan 14, 2020
21.38
21.55
21.17
21.36
548,581
-0.12(-0.57%)
Jan 13, 2020
21.45
21.65
21.15
21.48
685,138
+0.09(+0.44%)
Jan 10, 2020
21.11
21.50
21.05
21.38
1,059,012
+0.39(+1.88%)
Jan 09, 2020
20.77
21.06
20.51
20.99
1,326,193
+0.26(+1.27%)
Jan 08, 2020
21.36
21.37
19.78
20.73
1,950,041
-0.71(-3.33%)
Jan 07, 2020
21.69
21.80
21.31
21.44
1,117,380
-0.41(-1.89%)
Jan 06, 2020
21.92
22.02
21.53
21.85
857,522
-0.17(-0.77%)
Jan 03, 2020
21.77
22.24
21.59
22.02
644,018
+0.19(+0.86%)
Jan 02, 2020
21.52
21.84
21.49
21.83
1,209,688
+0.40(+1.88%)
Dec 31, 2019
21.34
21.47
21.32
21.43
494,497
+0.05(+0.22%)
Dec 30, 2019
21.53
21.62
21.30
21.38
775,609
-0.08(-0.39%)
Dec 27, 2019
22.00
22.07
21.26
21.47
939,864
-0.37(-1.68%)
Dec 26, 2019
21.80
21.99
21.49
21.83
1,082,764
+0.23(+1.04%)
Dec 24, 2019
20.88
21.69
20.88
21.61
427,889
+0.80(+3.83%)
Dec 23, 2019
20.82
20.87
20.36
20.81
1,243,875
+0.32(+1.56%)
Dec 20, 2019
20.41
21.00
20.36
20.49
1,752,374
+0.18(+0.88%)
Dec 19, 2019
20.46
20.56
19.95
20.31
1,362,972
+0.01(+0.05%)
Dec 18, 2019
19.75
20.33
19.23
20.31
2,377,028
+0.67(+3.39%)
Dec 17, 2019
19.77
19.86
19.40
19.64
1,792,083
-0.10(-0.52%)
Dec 16, 2019
19.58
20.07
19.54
19.74
1,444,239
+0.28(+1.45%)
Dec 13, 2019
18.93
19.85
18.93
19.46
1,375,746
+0.48(+2.52%)
Dec 12, 2019
18.77
19.06
18.64
18.98
1,878,295
+0.23(+1.25%)
Dec 11, 2019
18.11
18.75
18.11
18.75
1,119,314
+0.72(+4.01%)
Dec 10, 2019
17.69
18.11
17.62
18.03
818,280
+0.34(+1.91%)
Dec 09, 2019
17.58
17.96
17.58
17.69
937,461
+0.12(+0.69%)
Dec 06, 2019
17.55
17.74
17.33
17.57
1,093,542
+0.08(+0.48%)
Dec 05, 2019
17.03
17.51
16.91
17.48
944,433
+0.51(+2.99%)
Dec 04, 2019
16.72
17.02
16.55
16.97
740,435
+0.47(+2.84%)
Dec 03, 2019
16.43
16.64
16.09
16.51
793,136
-0.05(-0.28%)
Dec 02, 2019
16.50
16.78
16.39
16.55
1,316,213
+0.14(+0.86%)
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%)
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
.