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 (%)
May 30, 2014
1.370
1.370
1.370
1.370
6,685
+0.00(+0.00%)
May 29, 2014
1.370
1.370
1.370
1.370
1,800
-0.01(-1.08%)
May 28, 2014
1.400
1.400
1.370
1.385
4,872
-0.00(-0.36%)
May 27, 2014
1.390
1.390
1.390
1.390
110
+0.00(+0.00%)
May 23, 2014
1.390
1.390
1.390
0
+0.00(+0.00%)
May 22, 2014
1.360
1.390
1.360
1.390
327
+0.00(+0.00%)
May 21, 2014
1.360
1.390
1.360
1.390
10,505
+0.00(+0.00%)
May 20, 2014
1.350
1.400
1.330
1.390
38,317
+0.03(+2.21%)
May 19, 2014
1.355
1.410
1.350
1.360
7,192
+0.00(+0.00%)
May 16, 2014
1.350
1.400
1.350
1.360
3,250
-0.04(-2.86%)
May 15, 2014
1.350
1.400
1.350
1.400
6,700
+0.02(+1.45%)
May 14, 2014
1.400
1.420
1.380
1.380
3,900
-0.04(-2.82%)
May 13, 2014
1.420
1.420
1.420
1.420
2,200
+0.02(+1.43%)
May 12, 2014
1.390
1.400
1.390
1.400
3,405
-0.02(-1.41%)
May 09, 2014
1.430
1.450
1.390
1.420
10,547
+0.03(+2.16%)
May 08, 2014
1.450
1.540
1.350
1.390
29,593
-0.02(-1.42%)
May 07, 2014
1.500
1.500
1.410
1.410
14,442
+0.03(+2.17%)
May 06, 2014
1.440
1.440
1.330
1.380
5,390
-0.05(-3.50%)
May 05, 2014
1.430
1.430
1.350
1.430
5,049
+0.00(+0.00%)
May 02, 2014
1.370
1.440
1.350
1.430
27,165
+0.04(+2.88%)
May 01, 2014
1.410
1.440
1.380
1.390
33,550
-0.03(-2.11%)
Apr 30, 2014
1.500
1.500
1.410
1.420
13,900
-0.03(-2.07%)
Apr 29, 2014
1.560
1.560
1.450
1.450
19,000
+0.00(+0.00%)
Apr 28, 2014
1.470
1.470
1.430
1.450
15,950
-0.09(-5.84%)
Apr 25, 2014
1.580
1.580
1.450
1.540
40,500
+0.04(+2.67%)
Apr 24, 2014
1.510
1.550
1.500
1.500
67,260
-0.02(-1.32%)
Apr 23, 2014
1.490
1.540
1.470
1.520
17,942
+0.05(+3.40%)
Apr 22, 2014
1.450
1.470
1.450
1.470
6,000
+0.04(+2.80%)
Apr 21, 2014
1.450
1.500
1.430
1.430
12,874
-0.02(-1.38%)
Apr 17, 2014
1.450
1.450
1.450
0
-0.05(-3.33%)
Apr 16, 2014
1.450
1.500
1.450
1.500
5,900
+0.00(+0.00%)
Apr 15, 2014
1.580
1.580
1.450
1.500
12,400
-0.01(-0.66%)
Apr 14, 2014
1.510
1.590
1.500
1.510
13,900
+0.00(+0.00%)
Apr 11, 2014
1.510
1.590
1.510
1.510
0
-0.08(-5.03%)
Apr 10, 2014
1.510
1.590
1.490
1.590
34,305
+0.05(+3.25%)
Apr 09, 2014
1.540
1.570
1.510
1.540
33,840
+0.00(+0.00%)
Apr 08, 2014
1.480
1.540
1.480
1.540
39,873
+0.05(+3.36%)
Apr 07, 2014
1.470
1.490
1.440
1.490
1,926
-0.01(-0.67%)
Apr 04, 2014
1.520
1.520
1.430
1.500
0
-0.04(-2.60%)
Apr 03, 2014
1.540
1.540
1.450
1.540
5,460
+0.00(+0.00%)
Apr 02, 2014
1.450
1.540
1.450
1.540
6,980
+0.10(+6.94%)
Apr 01, 2014
1.430
1.450
1.400
1.440
2,720
-0.05(-3.36%)
Mar 31, 2014
1.400
1.490
1.400
1.490
14,820
+0.00(+0.00%)
Mar 28, 2014
1.490
1.490
1.440
1.490
0
+0.00(+0.00%)
Mar 27, 2014
1.460
1.490
1.450
1.490
14,300
-0.06(-3.87%)
Mar 26, 2014
1.600
1.670
1.550
1.550
9,687
-0.04(-2.52%)
Mar 25, 2014
1.450
1.600
1.250
1.590
19,662
+0.01(+0.63%)
Mar 24, 2014
1.630
1.650
1.450
1.580
69,566
-0.03(-1.86%)
Mar 21, 2014
1.580
1.650
1.580
1.610
7,230
-0.05(-3.01%)
Mar 20, 2014
1.575
1.670
1.575
1.660
18,100
+0.01(+0.61%)
Mar 19, 2014
1.620
1.670
1.500
1.650
18,200
+0.01(+0.61%)
Mar 18, 2014
1.680
1.680
1.610
1.640
10,330
-0.04(-2.38%)
Mar 17, 2014
1.610
1.750
1.610
1.680
5,345
-0.02(-1.18%)
Mar 14, 2014
1.700
1.750
1.600
1.700
0
-0.08(-4.49%)
Mar 13, 2014
1.710
1.790
1.710
1.780
18,860
+0.03(+1.71%)
Mar 12, 2014
1.750
1.750
1.690
1.750
13,195
+0.00(+0.00%)
Mar 11, 2014
1.720
1.760
1.710
1.750
18,044
+0.04(+2.34%)
Mar 10, 2014
1.710
1.710
1.710
1.710
1,835
-0.01(-0.58%)
Mar 07, 2014
1.720
1.740
1.695
1.720
0
+0.00(+0.00%)
Mar 06, 2014
1.760
1.760
1.620
1.720
20,150
-0.03(-1.71%)
Mar 05, 2014
1.770
1.770
1.750
1.750
1,610
+0.01(+0.57%)
Mar 04, 2014
1.740
1.770
1.730
1.740
37,865
-0.01(-0.57%)
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
.