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 (%)
Jun 30, 2010
7.373
7.634
7.349
7.389
2,491
-0.02(-0.32%)
Jun 29, 2010
7.903
7.903
7.349
7.413
1,849,833
-0.62(-7.68%)
Jun 25, 2010
8.030
8.101
7.683
8.030
882,465
+0.29(+3.78%)
Jun 24, 2010
7.777
7.887
7.682
7.737
611,672
-0.09(-1.11%)
Jun 23, 2010
7.880
7.927
7.658
7.824
632
+0.03(+0.41%)
Jun 22, 2010
7.974
8.054
7.793
7.793
720,675
-0.13(-1.60%)
Jun 21, 2010
8.069
8.172
7.793
7.919
1,563,849
-0.02(-0.20%)
Jun 18, 2010
7.935
7.990
7.753
7.935
853,235
+0.00(+0.00%)
Jun 17, 2010
8.085
8.093
7.793
7.935
1,758,705
-0.07(-0.89%)
Jun 16, 2010
7.832
8.085
7.793
8.006
1,578,393
+0.06(+0.70%)
Jun 15, 2010
7.642
7.951
7.539
7.951
1,454,412
+0.46(+6.12%)
Jun 14, 2010
7.603
7.705
7.310
7.492
1,605,355
+0.02(+0.32%)
Jun 11, 2010
7.373
7.753
7.373
7.468
1,430,699
+0.04(+0.53%)
Jun 10, 2010
7.262
7.452
7.120
7.429
1,028,291
+0.38(+5.39%)
Jun 09, 2010
6.970
7.255
6.970
7.049
1,319,124
+0.12(+1.71%)
Jun 08, 2010
6.772
6.962
6.725
6.930
1,041,459
+0.17(+2.46%)
Jun 07, 2010
6.914
7.065
6.764
6.764
899,903
-0.18(-2.62%)
Jun 04, 2010
6.946
7.152
6.819
6.946
1,176,977
-0.23(-3.20%)
Jun 03, 2010
7.041
7.175
6.970
7.175
859,485
+0.17(+2.37%)
Jun 02, 2010
6.835
7.017
6.804
7.009
958,344
+0.27(+3.99%)
Jun 01, 2010
6.756
7.001
6.725
6.740
1,640,126
-0.09(-1.27%)
May 28, 2010
6.827
6.985
6.748
6.827
868,202
-0.08(-1.15%)
May 27, 2010
6.827
7.001
6.606
6.906
1,567,200
+0.32(+4.80%)
May 26, 2010
6.495
6.788
6.471
6.590
2,114,899
+0.23(+3.61%)
May 25, 2010
6.226
6.384
5.807
6.361
1,972,021
-0.22(-3.37%)
May 24, 2010
6.582
6.725
6.503
6.582
1,008,098
-0.03(-0.48%)
May 21, 2010
6.036
6.614
5.854
6.614
2,292,584
+0.32(+5.16%)
May 20, 2010
6.345
6.440
6.266
6.289
126
-0.40(-5.92%)
May 19, 2010
6.788
6.788
6.463
6.685
2,425,111
-0.15(-2.20%)
May 18, 2010
7.065
7.160
6.748
6.835
1,418,436
-0.20(-2.81%)
May 17, 2010
7.294
7.302
6.725
7.033
2,986,349
-0.18(-2.52%)
May 14, 2010
7.215
7.397
7.017
7.215
1,554,485
-0.32(-4.30%)
May 13, 2010
7.674
7.737
7.492
7.539
1,008,023
-0.13(-1.75%)
May 12, 2010
7.452
7.690
7.381
7.674
1,054,228
+0.23(+3.08%)
May 11, 2010
7.547
7.634
7.397
7.444
1,263,027
-0.08(-1.05%)
May 10, 2010
7.476
7.531
7.429
7.524
1,257,970
+0.52(+7.46%)
May 07, 2010
6.930
7.247
6.725
7.001
3,499,676
+0.47(+7.27%)
May 06, 2010
7.603
7.666
6.329
6.527
4,345,739
-0.93(-12.51%)
May 05, 2010
7.753
7.895
7.429
7.460
5,036,774
-0.57(-7.09%)
May 04, 2010
8.243
8.330
7.951
8.030
2,804,875
-0.39(-4.61%)
May 03, 2010
8.433
8.465
8.164
8.418
1,375,519
+0.02(+0.19%)
Apr 30, 2010
8.441
8.528
8.228
8.402
2,114,030
+0.03(+0.38%)
Apr 29, 2010
8.346
8.441
8.212
8.370
2,096,813
+0.25(+3.02%)
Apr 28, 2010
8.077
8.164
7.974
8.125
2,126,957
+0.19(+2.39%)
Apr 27, 2010
8.465
8.465
7.919
7.935
1,789,839
-0.47(-5.56%)
Apr 26, 2010
8.497
8.615
8.386
8.402
949,311
-0.11(-1.30%)
Apr 23, 2010
8.386
8.528
8.346
8.512
958,349
+0.09(+1.03%)
Apr 22, 2010
8.378
8.465
8.307
8.425
1,048,598
-0.06(-0.75%)
Apr 21, 2010
8.544
8.599
8.441
8.489
1,736,750
-0.13(-1.56%)
Apr 20, 2010
8.481
8.671
8.481
8.623
2,446,490
+0.16(+1.87%)
Apr 19, 2010
8.109
8.481
8.101
8.465
2,647,826
+0.24(+2.88%)
Apr 16, 2010
8.394
8.473
8.014
8.228
1,868,495
-0.17(-2.07%)
Apr 15, 2010
8.283
8.489
8.236
8.402
3,434,825
+0.12(+1.43%)
Apr 14, 2010
8.212
8.418
8.156
8.283
3,983,356
+0.17(+2.15%)
Apr 13, 2010
7.982
8.180
7.974
8.109
5,733,329
+0.17(+2.19%)
Apr 12, 2010
7.911
7.982
7.800
7.935
4,636,218
+0.10(+1.31%)
Apr 09, 2010
7.808
8.030
7.745
7.832
2,585,442
+0.09(+1.23%)
Apr 08, 2010
7.421
7.880
7.342
7.737
3,594,391
+0.17(+2.19%)
Apr 07, 2010
7.342
7.587
7.342
7.571
2,029,641
+0.16(+2.13%)
Apr 06, 2010
7.437
7.476
7.294
7.413
2,648,785
+0.02(+0.32%)
Apr 05, 2010
7.452
7.531
7.349
7.389
1,763,220
+0.06(+0.76%)
Apr 01, 2010
7.500
7.334
7.334
7.334
1,515,575
-0.13(-1.70%)
Mar 31, 2010
7.524
7.587
7.389
7.460
1,271,669
-0.02(-0.21%)
Mar 30, 2010
7.658
7.713
7.421
7.476
1,684,586
-0.09(-1.15%)
Mar 29, 2010
7.231
7.611
7.231
7.563
2,127,791
+0.23(+3.13%)
Mar 26, 2010
7.365
7.444
7.239
7.334
1,348,567
-0.01(-0.11%)
Mar 25, 2010
7.397
7.579
7.310
7.342
1,913,368
+0.02(+0.32%)
Mar 24, 2010
7.531
7.531
7.278
7.318
1,694,845
-0.16(-2.12%)
Mar 23, 2010
7.500
7.508
7.357
7.476
1,284,488
+0.04(+0.53%)
Mar 22, 2010
7.349
7.476
7.247
7.437
1,877,755
-0.04(-0.53%)
Mar 19, 2010
7.666
7.721
7.381
7.476
2,299,928
-0.21(-2.68%)
Mar 18, 2010
7.777
7.832
7.539
7.682
3,029,773
-0.03(-0.41%)
Mar 17, 2010
7.642
7.785
7.603
7.713
5,539,256
+0.18(+2.42%)
Mar 16, 2010
7.555
7.563
7.413
7.531
2,308,212
+0.11(+1.49%)
Mar 15, 2010
7.318
7.437
7.310
7.421
885,890
-0.01(-0.11%)
Mar 12, 2010
7.207
7.437
7.207
7.429
2,550,195
+0.22(+3.07%)
Mar 11, 2010
7.389
7.389
7.088
7.207
2,207,646
-0.17(-2.25%)
Mar 10, 2010
7.452
7.508
7.270
7.373
1,159,068
-0.05(-0.64%)
Mar 09, 2010
7.452
7.721
7.373
7.421
2,357,529
+0.06(+0.86%)
Mar 08, 2010
7.120
7.555
7.120
7.357
2,536,142
+0.15(+2.09%)
Mar 05, 2010
7.207
7.247
7.112
7.207
1,899,361
+0.06(+0.77%)
Mar 04, 2010
7.128
7.318
7.104
7.152
1,343,569
-0.01(-0.11%)
Mar 03, 2010
7.270
7.437
7.136
7.160
1,763,705
-0.05(-0.66%)
Mar 02, 2010
7.160
7.255
7.160
7.207
1,558,428
+0.10(+1.45%)
Mar 01, 2010
7.191
7.278
7.057
7.104
1,414,656
-0.07(-0.99%)
Feb 26, 2010
6.883
7.247
6.653
7.175
3,024,990
+0.32(+4.61%)
Feb 25, 2010
6.693
6.891
6.503
6.859
3,015,555
+0.09(+1.40%)
Feb 24, 2010
6.812
6.899
6.748
6.764
893,848
-0.07(-1.04%)
Feb 23, 2010
6.796
6.843
6.645
6.835
2,056,776
-0.04(-0.58%)
Feb 22, 2010
7.104
7.104
6.844
6.875
1,387,984
-0.14(-2.03%)
Feb 19, 2010
6.819
7.025
6.819
7.017
725,458
+0.09(+1.37%)
Feb 18, 2010
6.914
6.978
6.891
6.922
1,030,419
-0.01(-0.11%)
Feb 17, 2010
7.033
7.049
6.859
6.930
1,473,653
-0.04(-0.57%)
Feb 16, 2010
6.859
6.978
6.748
6.970
773,440
+0.22(+3.28%)
Feb 12, 2010
6.804
6.748
6.748
6.748
497,017
-0.08(-1.16%)
Feb 11, 2010
6.725
6.827
6.566
6.827
1,521,556
+0.03(+0.47%)
Feb 10, 2010
6.859
6.903
6.600
6.796
2,763,218
-0.01(-0.12%)
Feb 09, 2010
6.717
6.938
6.653
6.804
3,915,878
+0.29(+4.50%)
Feb 08, 2010
6.582
6.717
6.503
6.511
1,883,840
+0.06(+0.98%)
Feb 05, 2010
6.614
6.701
6.234
6.448
3,808,049
-0.16(-2.40%)
Feb 04, 2010
6.978
7.073
6.590
6.606
2,338,667
-0.42(-5.97%)
Feb 03, 2010
6.875
7.152
6.875
7.025
6,104,615
+0.05(+0.68%)
Feb 02, 2010
7.112
7.120
6.796
6.978
4,004,422
+0.23(+3.40%)
Feb 01, 2010
6.701
6.922
6.487
6.748
2,658,301
+0.58(+9.36%)
Jan 29, 2010
6.456
6.456
6.068
6.171
1,761,932
-0.24(-3.70%)
Jan 28, 2010
6.479
6.527
6.297
6.408
1,710,255
-0.05(-0.74%)
Jan 27, 2010
6.535
6.566
6.329
6.456
1,025,662
-0.03(-0.49%)
Jan 26, 2010
6.701
6.772
6.456
6.487
1,041,853
-0.19(-2.84%)
Jan 25, 2010
6.582
6.724
6.535
6.677
1,742,284
+0.13(+2.06%)
Jan 22, 2010
6.487
6.645
6.289
6.543
2,760,211
-0.05(-0.72%)
Jan 21, 2010
6.938
6.962
6.527
6.590
2,798,269
-0.29(-4.25%)
Jan 20, 2010
7.057
7.112
6.764
6.883
1,710,950
-0.31(-4.29%)
Jan 19, 2010
7.191
7.191
6.843
7.191
1,452,345
+0.13(+1.79%)
Jan 15, 2010
7.112
7.065
7.065
7.065
1,841,316
-0.09(-1.22%)
Jan 14, 2010
7.223
7.278
7.065
7.152
1,262,208
-0.02(-0.33%)
Jan 13, 2010
7.128
7.191
7.001
7.175
1,293,729
+0.07(+1.00%)
Jan 12, 2010
7.065
7.183
7.017
7.104
1,902,558
-0.09(-1.32%)
Jan 11, 2010
7.334
7.334
7.120
7.199
3,506,161
+0.07(+1.00%)
Jan 08, 2010
6.970
7.207
6.970
7.128
3,942,750
+0.07(+1.01%)
Jan 07, 2010
7.183
7.247
6.922
7.057
5,407,596
-0.25(-3.46%)
Jan 06, 2010
7.073
7.334
7.049
7.310
4,136,853
+0.24(+3.36%)
Jan 05, 2010
6.962
7.144
6.883
7.073
3,752,826
+0.05(+0.68%)
Jan 04, 2010
6.962
7.088
6.891
7.025
3,334,437
+0.14(+2.07%)
Dec 31, 2009
6.938
6.883
6.883
6.883
877,491
+0.02(+0.23%)
Dec 30, 2009
6.891
6.962
6.693
6.867
2,007,478
-0.01(-0.12%)
Dec 29, 2009
7.033
7.096
6.796
6.875
4,122,780
+0.16(+2.36%)
Dec 28, 2009
6.376
6.740
6.376
6.717
4,883,435
+0.40(+6.26%)
Dec 24, 2009
6.234
6.337
6.179
6.321
891,187
+0.09(+1.40%)
Dec 23, 2009
5.870
6.242
5.870
6.234
3,066,371
+0.41(+7.07%)
Dec 22, 2009
5.949
5.949
5.744
5.823
1,846,768
-0.07(-1.21%)
Dec 21, 2009
5.933
5.997
5.775
5.894
2,376,206
+0.05(+0.81%)
Dec 18, 2009
6.068
6.068
5.815
5.846
2,018,538
-0.11(-1.86%)
Dec 17, 2009
6.226
6.400
5.902
5.957
2,636,134
-0.49(-7.61%)
Dec 16, 2009
6.147
6.471
6.123
6.448
2,959,824
+0.36(+5.84%)
Dec 15, 2009
6.250
6.329
6.036
6.092
2,023,558
-0.10(-1.66%)
Dec 14, 2009
6.147
6.234
6.076
6.194
1,269,670
+0.13(+2.09%)
Dec 11, 2009
6.013
6.171
5.894
6.068
1,427,785
+0.05(+0.79%)
Dec 10, 2009
5.973
6.052
5.783
6.020
1,361,062
+0.15(+2.56%)
Dec 09, 2009
6.020
6.020
5.657
5.870
2,269,916
-0.13(-2.11%)
Dec 08, 2009
6.013
6.092
5.838
5.997
2,221,039
-0.13(-2.07%)
Dec 07, 2009
6.194
6.274
6.052
6.123
1,315,730
-0.02(-0.39%)
Dec 04, 2009
6.274
6.376
5.989
6.147
1,546,251
-0.09(-1.52%)
Dec 03, 2009
6.234
6.369
6.147
6.242
2,711,035
+0.08(+1.28%)
Dec 02, 2009
6.131
6.250
5.815
6.163
2,717,660
+0.20(+3.32%)
Dec 01, 2009
6.092
6.155
5.933
5.965
2,075,195
+0.16(+2.72%)
Nov 30, 2009
5.799
5.815
5.633
5.807
1,481,231
+0.05(+0.82%)
Nov 27, 2009
5.657
5.910
5.633
5.759
1,192,838
-0.17(-2.80%)
Nov 25, 2009
5.688
6.077
5.625
5.925
4,905,330
+0.40(+7.15%)
Nov 24, 2009
5.854
5.918
5.411
5.530
6,409,153
-0.36(-6.17%)
Nov 23, 2009
6.242
6.250
5.799
5.894
2,233,802
-0.24(-3.87%)
Nov 20, 2009
6.068
6.139
5.799
6.131
1,420,591
-0.04(-0.64%)
Nov 19, 2009
6.416
6.416
6.100
6.171
1,310,033
-0.27(-4.18%)
Nov 18, 2009
6.424
6.495
6.345
6.440
1,162,773
-0.06(-0.85%)
Nov 17, 2009
6.440
6.495
6.313
6.495
1,409,493
+0.08(+1.23%)
Nov 16, 2009
6.376
6.456
6.321
6.416
2,961,055
+0.21(+3.31%)
Nov 13, 2009
6.179
6.234
6.084
6.210
1,468,377
+0.05(+0.77%)
Nov 12, 2009
6.202
6.250
6.013
6.163
2,902,165
+0.03(+0.52%)
Nov 11, 2009
6.179
6.210
6.028
6.131
853,249
+0.00(+0.00%)
Nov 10, 2009
6.084
6.155
6.036
6.131
1,012,069
+0.05(+0.78%)
Nov 09, 2009
6.107
6.147
6.036
6.084
1,861,507
+0.06(+1.05%)
Nov 06, 2009
5.846
6.107
5.751
6.020
1,359,448
+0.15(+2.56%)
Nov 05, 2009
5.712
5.949
5.641
5.870
1,035,501
+0.26(+4.65%)
Nov 04, 2009
5.601
5.838
5.601
5.609
2,884,401
+0.07(+1.29%)
Nov 03, 2009
5.277
5.609
5.261
5.538
2,576,265
+0.13(+2.49%)
Nov 02, 2009
5.348
5.562
5.237
5.403
2,708,422
+0.13(+2.55%)
Oct 30, 2009
5.538
5.649
5.182
5.269
3,233,506
-0.34(-6.06%)
Oct 29, 2009
5.301
5.664
5.277
5.609
2,549,217
+0.35(+6.62%)
Oct 28, 2009
5.609
5.736
5.213
5.261
3,337,793
-0.44(-7.77%)
Oct 27, 2009
5.981
6.036
5.593
5.704
2,307,578
-0.31(-5.13%)
Oct 26, 2009
6.266
6.448
5.933
6.013
1,703,718
-0.28(-4.40%)
Oct 23, 2009
6.361
6.392
6.250
6.289
689,405
-0.17(-2.57%)
Oct 22, 2009
6.376
6.471
6.242
6.456
649,452
+0.07(+1.12%)
Oct 21, 2009
6.226
6.598
6.202
6.384
1,556,814
+0.07(+1.13%)
Oct 20, 2009
6.297
6.369
6.258
6.313
2,349,947
-0.40(-5.90%)
Oct 19, 2009
6.764
6.843
6.661
6.709
762,838
+0.01(+0.12%)
Oct 16, 2009
6.780
6.780
6.535
6.701
865,162
-0.09(-1.28%)
Oct 15, 2009
6.835
6.922
6.736
6.788
1,405,608
-0.03(-0.46%)
Oct 14, 2009
6.740
6.978
6.725
6.819
2,978,965
+0.15(+2.25%)
Oct 13, 2009
6.329
6.780
6.329
6.669
3,323,256
+0.33(+5.24%)
Oct 12, 2009
6.392
6.408
6.289
6.337
562,418
+0.01(+0.12%)
Oct 09, 2009
6.218
6.369
6.218
6.329
1,742,787
+0.07(+1.14%)
Oct 08, 2009
6.369
6.392
6.179
6.258
1,981,462
-0.06(-0.88%)
Oct 07, 2009
6.345
6.408
6.274
6.313
807,398
-0.05(-0.75%)
Oct 06, 2009
6.424
6.535
6.361
6.361
2,688,861
+0.03(+0.50%)
Oct 05, 2009
6.107
6.392
6.036
6.329
843,343
+0.21(+3.36%)
Oct 02, 2009
5.902
6.187
5.585
6.123
2,871,732
+0.13(+2.11%)
Oct 01, 2009
6.274
6.329
5.957
5.997
1,599,896
-0.25(-4.05%)
Sep 30, 2009
6.297
6.345
6.131
6.250
1,279,212
+0.05(+0.85%)
Sep 29, 2009
6.242
6.408
6.171
6.197
2,327,219
-0.04(-0.71%)
Sep 28, 2009
6.171
6.274
5.981
6.242
1,654,085
+0.08(+1.28%)
Sep 25, 2009
6.036
6.210
6.036
6.163
747,102
+0.11(+1.83%)
Sep 24, 2009
6.353
6.432
5.941
6.052
1,633,084
-0.26(-4.14%)
Sep 23, 2009
6.487
6.550
6.266
6.313
875,724
-0.20(-3.04%)
Sep 22, 2009
6.361
6.645
6.297
6.511
1,407,582
+0.16(+2.49%)
Sep 21, 2009
6.424
6.424
6.250
6.353
1,167,719
-0.09(-1.47%)
Sep 18, 2009
6.471
6.503
6.377
6.448
1,580,378
+0.09(+1.49%)
Sep 17, 2009
6.495
6.535
6.313
6.353
1,575,291
-0.21(-3.14%)
Sep 16, 2009
6.645
6.677
6.527
6.558
1,406,941
-0.09(-1.43%)
Sep 15, 2009
6.772
6.812
6.606
6.653
770,310
-0.05(-0.71%)
Sep 14, 2009
6.456
6.740
6.416
6.701
1,394,072
+0.06(+0.83%)
Sep 11, 2009
6.637
6.725
6.527
6.645
1,342,099
+0.09(+1.45%)
Sep 10, 2009
6.329
6.606
6.234
6.550
1,282,491
+0.24(+3.76%)
Sep 09, 2009
6.361
6.424
6.202
6.313
1,235,153
-0.10(-1.60%)
Sep 08, 2009
6.361
6.448
6.242
6.416
1,438,925
+0.19(+3.05%)
Sep 04, 2009
6.361
6.361
6.044
6.226
1,289,239
-0.10(-1.62%)
Sep 03, 2009
6.068
6.329
6.036
6.329
1,222,994
+0.28(+4.58%)
Sep 02, 2009
6.139
6.234
5.894
6.052
1,228,547
-0.04(-0.65%)
Sep 01, 2009
6.400
6.519
6.052
6.092
1,643,500
-0.37(-5.75%)
Aug 31, 2009
6.653
6.653
6.345
6.463
1,302,642
-0.21(-3.08%)
Aug 28, 2009
6.463
6.748
6.432
6.669
1,391,918
+0.25(+3.95%)
Aug 27, 2009
6.408
6.424
6.226
6.416
1,435,352
+0.00(+0.00%)
Aug 26, 2009
6.448
6.535
6.361
6.416
588,024
-0.08(-1.22%)
Aug 25, 2009
6.558
6.709
6.432
6.495
1,133,889
+0.02(+0.37%)
Aug 24, 2009
6.448
6.543
6.329
6.471
1,782,335
+0.15(+2.38%)
Aug 21, 2009
6.582
6.582
6.313
6.321
4,007,721
+0.14(+2.30%)
Aug 20, 2009
6.353
6.369
6.115
6.179
1,053,332
-0.09(-1.51%)
Aug 19, 2009
5.878
6.297
5.744
6.274
1,278,407
+0.28(+4.62%)
Aug 18, 2009
5.854
6.060
5.775
5.997
1,168,991
+0.40(+7.21%)
Aug 17, 2009
5.823
5.870
5.538
5.593
2,214,835
-0.61(-9.82%)
Aug 14, 2009
6.416
6.527
6.068
6.202
2,358,256
-0.06(-1.01%)
Aug 13, 2009
6.013
6.345
5.973
6.266
2,930,491
+0.35(+5.88%)
Aug 12, 2009
5.846
6.005
5.617
5.918
1,158,751
+0.06(+1.08%)
Aug 11, 2009
6.147
6.147
5.759
5.854
1,561,123
-0.30(-4.88%)
Aug 10, 2009
6.329
6.329
6.028
6.155
1,592,255
+0.02(+0.26%)
Aug 07, 2009
5.933
6.194
5.902
6.139
1,879,376
+0.33(+5.72%)
Aug 06, 2009
5.751
5.933
5.657
5.807
1,480,919
+0.13(+2.37%)
Aug 05, 2009
5.617
5.744
5.364
5.672
959,202
-0.06(-1.10%)
Aug 04, 2009
5.522
5.989
5.522
5.736
2,110,428
+0.12(+2.11%)
Aug 03, 2009
5.348
5.672
5.348
5.617
1,761,890
+0.30(+5.65%)
Jul 31, 2009
5.221
5.380
5.111
5.316
1,158,713
+0.17(+3.23%)
Jul 30, 2009
4.873
5.206
4.834
5.150
1,779,348
+0.34(+7.07%)
Jul 29, 2009
4.881
4.984
4.763
4.810
510,643
-0.19(-3.80%)
Jul 28, 2009
5.016
5.016
4.850
5.000
564,082
-0.02(-0.47%)
Jul 27, 2009
4.929
5.039
4.763
5.024
705,850
+0.07(+1.44%)
Jul 24, 2009
4.810
5.032
4.763
4.952
884
+0.00(+0.00%)
Jul 23, 2009
4.763
5.039
4.668
4.952
1,631,223
+0.21(+4.33%)
Jul 22, 2009
4.549
4.778
4.549
4.747
854,939
+0.10(+2.21%)
Jul 21, 2009
4.588
4.707
4.533
4.644
1,856,901
+0.19(+4.26%)
Jul 20, 2009
4.312
4.541
4.312
4.454
1,707,411
+0.21(+5.04%)
Jul 17, 2009
4.343
4.343
4.161
4.240
697,931
-0.06(-1.29%)
Jul 16, 2009
4.335
4.430
4.193
4.296
800,525
-0.07(-1.63%)
Jul 15, 2009
4.209
4.454
4.122
4.367
1,924,583
+0.26(+6.36%)
Jul 14, 2009
3.956
4.225
3.924
4.106
1,263,233
+0.15(+3.80%)
Jul 13, 2009
3.845
3.995
3.845
3.956
1,133,249
+0.02(+0.40%)
Jul 10, 2009
3.845
3.979
3.797
3.940
1,089,210
+0.09(+2.47%)
Jul 09, 2009
3.956
3.964
3.813
3.845
558,691
-0.02(-0.41%)
Jul 08, 2009
3.964
4.043
3.695
3.861
1,480,934
-0.15(-3.75%)
Jul 07, 2009
4.003
4.082
3.956
4.011
995,041
-0.01(-0.20%)
Jul 06, 2009
4.193
4.193
3.924
4.019
1,365,918
-0.13(-3.24%)
Jul 02, 2009
4.043
4.327
4.043
4.153
1,451,847
-0.08(-1.87%)
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
.