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, 2015
5.497
5.606
5.460
5.587
3,598,239
+0.05(+0.98%)
Jun 29, 2015
5.923
5.923
5.488
5.533
1,857,628
-0.50(-8.27%)
Jun 26, 2015
5.987
6.077
5.914
6.032
1,377,515
+0.08(+1.37%)
Jun 25, 2015
5.950
5.987
5.923
5.950
1,210,309
-0.01(-0.15%)
Jun 24, 2015
5.978
5.991
5.896
5.959
868,500
-0.02(-0.30%)
Jun 23, 2015
5.914
5.987
5.887
5.978
820,453
+0.08(+1.38%)
Jun 22, 2015
5.851
6.005
5.823
5.896
590,097
+0.09(+1.56%)
Jun 19, 2015
5.687
5.814
5.687
5.805
972,419
+0.05(+0.95%)
Jun 18, 2015
5.778
5.823
5.696
5.751
425,303
+0.03(+0.48%)
Jun 17, 2015
5.696
5.786
5.678
5.724
627,544
+0.03(+0.48%)
Jun 16, 2015
5.742
5.746
5.633
5.696
1,304,483
-0.03(-0.48%)
Jun 15, 2015
5.805
5.851
5.678
5.724
673,794
-0.13(-2.17%)
Jun 12, 2015
5.823
5.905
5.823
5.851
529,691
+0.00(+0.00%)
Jun 11, 2015
5.751
5.873
5.742
5.851
558,189
+0.07(+1.26%)
Jun 10, 2015
5.678
5.850
5.615
5.778
1,460,858
+0.17(+3.07%)
Jun 09, 2015
5.678
5.787
5.578
5.606
732,698
+0.07(+1.31%)
Jun 08, 2015
5.533
5.597
5.442
5.533
865,878
+0.06(+1.16%)
Jun 05, 2015
5.442
5.569
5.388
5.470
659,501
+0.02(+0.33%)
Jun 04, 2015
5.606
5.669
5.442
5.451
539,970
-0.18(-3.22%)
Jun 03, 2015
5.587
5.719
5.560
5.633
1,023,242
+0.08(+1.50%)
Jun 02, 2015
5.460
5.603
5.451
5.549
2,694,100
+0.11(+1.96%)
Jun 01, 2015
5.540
5.576
5.309
5.442
1,190,993
-0.09(-1.61%)
May 29, 2015
5.710
5.710
5.487
5.532
1,092,187
-0.18(-3.12%)
May 28, 2015
5.647
5.719
5.487
5.710
977,216
-0.03(-0.47%)
May 27, 2015
5.754
5.772
5.585
5.736
1,548,937
-0.05(-0.92%)
May 26, 2015
5.852
5.852
5.656
5.790
1,115,824
-0.13(-2.26%)
May 22, 2015
6.039
5.923
5.923
5.923
924,392
-0.12(-1.92%)
May 21, 2015
5.950
6.128
5.950
6.039
392,707
+0.05(+0.89%)
May 20, 2015
6.048
6.075
5.968
5.986
478,338
-0.03(-0.44%)
May 19, 2015
6.093
6.102
5.941
6.013
833,490
-0.12(-1.89%)
May 18, 2015
6.262
6.262
6.057
6.128
849,591
-0.19(-2.96%)
May 15, 2015
6.191
6.351
6.111
6.315
817,245
+0.13(+2.16%)
May 14, 2015
6.298
6.351
6.173
6.182
749,315
-0.04(-0.72%)
May 13, 2015
6.298
6.360
6.182
6.226
850,355
-0.06(-0.99%)
May 12, 2015
6.262
6.396
6.213
6.289
1,621,248
+0.07(+1.15%)
May 11, 2015
6.547
6.556
6.164
6.217
1,630,533
-0.32(-4.90%)
May 08, 2015
6.333
6.560
6.280
6.538
806,504
+0.23(+3.67%)
May 07, 2015
6.342
6.387
6.057
6.306
1,151,630
-0.04(-0.70%)
May 06, 2015
6.467
6.592
6.262
6.351
1,850,315
-0.06(-0.97%)
May 05, 2015
6.494
6.672
6.387
6.413
1,669,233
-0.04(-0.55%)
May 04, 2015
6.502
6.609
6.413
6.449
1,430,268
-0.14(-2.16%)
May 01, 2015
6.529
6.725
6.520
6.592
1,278,699
+0.12(+1.93%)
Apr 30, 2015
6.396
6.476
6.244
6.467
1,600,423
+0.06(+0.97%)
Apr 29, 2015
6.476
6.592
6.369
6.404
1,113,086
-0.12(-1.78%)
Apr 28, 2015
6.547
6.645
6.458
6.520
1,020,987
+0.00(+0.00%)
Apr 27, 2015
6.538
6.645
6.413
6.520
993,544
+0.04(+0.55%)
Apr 24, 2015
6.690
6.752
6.467
6.485
1,141,440
-0.18(-2.67%)
Apr 23, 2015
6.645
6.779
6.636
6.663
1,094,877
-0.01(-0.13%)
Apr 22, 2015
6.645
6.725
6.578
6.672
842,593
+0.06(+0.94%)
Apr 21, 2015
6.690
6.716
6.574
6.609
891,102
-0.08(-1.20%)
Apr 20, 2015
6.725
6.725
6.538
6.690
1,267,555
-0.02(-0.27%)
Apr 17, 2015
6.672
6.734
6.565
6.707
1,014,040
-0.06(-0.92%)
Apr 16, 2015
6.877
6.903
6.654
6.770
1,245,500
-0.09(-1.30%)
Apr 15, 2015
6.654
6.948
6.632
6.859
1,766,031
+0.20(+2.94%)
Apr 14, 2015
6.583
6.761
6.574
6.663
1,182,169
+0.11(+1.63%)
Apr 13, 2015
6.440
6.618
6.440
6.556
2,266,447
+0.05(+0.82%)
Apr 10, 2015
6.485
6.538
6.404
6.502
1,385,589
+0.00(+0.00%)
Apr 09, 2015
6.538
6.645
6.502
6.502
1,031,405
-0.01(-0.14%)
Apr 08, 2015
6.476
6.565
6.360
6.511
1,278,795
+0.17(+2.67%)
Apr 07, 2015
6.431
6.458
6.324
6.342
1,532,448
-0.07(-1.11%)
Apr 06, 2015
6.306
6.462
6.271
6.413
1,042,294
+0.19(+3.00%)
Apr 02, 2015
6.084
6.226
6.226
6.226
1,799,275
+0.17(+2.79%)
Apr 01, 2015
5.861
6.173
5.772
6.057
2,796,944
+0.42(+7.42%)
Mar 31, 2015
5.665
5.817
5.630
5.638
1,081,321
-0.04(-0.63%)
Mar 30, 2015
5.594
5.714
5.447
5.674
1,483,802
+0.07(+1.27%)
Mar 27, 2015
5.808
5.817
5.558
5.603
893,278
-0.30(-5.13%)
Mar 26, 2015
6.057
6.146
5.834
5.906
592,905
-0.12(-2.07%)
Mar 25, 2015
6.048
6.137
6.021
6.030
1,370,937
+0.04(+0.59%)
Mar 24, 2015
6.066
6.111
5.852
5.995
792,646
-0.02(-0.30%)
Mar 23, 2015
5.897
6.173
5.897
6.013
1,680,156
+0.18(+3.05%)
Mar 20, 2015
5.612
5.915
5.585
5.834
1,568,548
+0.29(+5.31%)
Mar 19, 2015
5.888
5.977
5.514
5.540
1,303,421
-0.43(-7.16%)
Mar 18, 2015
5.719
6.075
5.607
5.968
2,257,019
+0.21(+3.72%)
Mar 17, 2015
5.549
5.763
5.549
5.754
1,340,782
+0.15(+2.70%)
Mar 16, 2015
5.647
5.656
5.416
5.603
1,560,636
-0.03(-0.47%)
Mar 13, 2015
5.799
5.870
5.523
5.630
2,351,460
-0.31(-5.25%)
Mar 12, 2015
6.057
6.209
5.932
5.941
1,274,121
+0.03(+0.45%)
Mar 11, 2015
5.808
5.941
5.710
5.915
1,110,058
+0.09(+1.53%)
Mar 10, 2015
5.932
5.950
5.754
5.825
1,240,860
-0.16(-2.68%)
Mar 09, 2015
6.013
6.075
5.861
5.986
2,285,497
-0.07(-1.18%)
Mar 06, 2015
6.235
6.271
6.044
6.057
899,484
-0.22(-3.55%)
Mar 05, 2015
6.262
6.280
6.057
6.280
1,377,469
+0.02(+0.28%)
Mar 04, 2015
6.360
6.387
6.182
6.262
1,797,601
-0.12(-1.95%)
Mar 03, 2015
6.520
6.574
6.378
6.387
1,240,542
-0.15(-2.32%)
Mar 02, 2015
6.716
6.743
6.502
6.538
915,937
-0.19(-2.78%)
Feb 27, 2015
6.663
6.805
6.636
6.725
1,341,009
+0.07(+1.07%)
Feb 26, 2015
6.663
6.716
6.520
6.654
685,034
+0.01(+0.13%)
Feb 25, 2015
6.743
6.779
6.547
6.645
1,360,645
-0.22(-3.24%)
Feb 24, 2015
6.814
6.957
6.779
6.868
1,710,184
+0.05(+0.78%)
Feb 23, 2015
6.930
6.930
6.743
6.814
1,554,065
-0.14(-2.05%)
Feb 20, 2015
6.761
6.961
6.761
6.957
2,176,351
+0.09(+1.30%)
Feb 19, 2015
6.859
6.912
6.752
6.868
1,377,921
-0.15(-2.16%)
Feb 18, 2015
7.179
7.193
7.010
7.019
1,645,462
-0.16(-2.23%)
Feb 17, 2015
6.992
7.233
6.957
7.179
1,124,509
+0.19(+2.68%)
Feb 13, 2015
7.090
6.992
6.992
6.992
3,211,685
-0.09(-1.26%)
Feb 12, 2015
6.779
7.215
6.779
7.081
3,456,673
+0.45(+6.85%)
Feb 11, 2015
6.520
6.641
6.422
6.627
2,164,202
+0.05(+0.81%)
Feb 10, 2015
6.511
6.716
6.502
6.574
1,665,757
-0.12(-1.86%)
Feb 09, 2015
6.449
6.814
6.449
6.698
2,129,254
+0.25(+3.87%)
Feb 06, 2015
6.342
6.507
6.333
6.449
1,374,945
-0.09(-1.36%)
Feb 05, 2015
6.404
6.627
6.350
6.538
1,119,069
+0.20(+3.09%)
Feb 04, 2015
6.333
6.404
6.315
6.342
1,513,524
-0.06(-0.97%)
Feb 03, 2015
6.262
6.449
6.244
6.404
1,820,034
+0.18(+2.86%)
Feb 02, 2015
6.102
6.253
6.075
6.226
1,352,368
+0.08(+1.30%)
Jan 30, 2015
6.013
6.164
5.906
6.146
1,846,486
-0.12(-1.85%)
Jan 29, 2015
6.547
6.556
6.226
6.262
2,048,213
-0.34(-5.13%)
Jan 28, 2015
6.574
6.636
6.333
6.600
1,770,631
-0.07(-1.07%)
Jan 27, 2015
6.814
6.814
6.600
6.672
1,760,196
-0.20(-2.98%)
Jan 26, 2015
6.823
6.948
6.810
6.877
2,055,218
-0.07(-1.03%)
Jan 23, 2015
6.859
6.966
6.796
6.948
1,929,757
+0.00(+0.00%)
Jan 22, 2015
6.814
6.992
6.734
6.948
1,626,414
+0.23(+3.45%)
Jan 21, 2015
6.404
6.730
6.396
6.716
1,502,545
+0.31(+4.87%)
Jan 20, 2015
6.592
6.600
6.324
6.404
1,392,259
-0.07(-1.10%)
Jan 16, 2015
6.413
6.525
6.306
6.476
1,395,631
+0.15(+2.39%)
Jan 15, 2015
6.360
6.502
6.298
6.324
1,561,153
-0.05(-0.84%)
Jan 14, 2015
6.164
6.378
6.088
6.378
2,539,317
+0.25(+4.07%)
Jan 13, 2015
6.066
6.200
5.941
6.128
2,584,146
+0.05(+0.88%)
Jan 12, 2015
6.164
6.173
5.834
6.075
2,816,953
-0.20(-3.26%)
Jan 09, 2015
6.378
6.404
6.137
6.280
1,564,652
-0.10(-1.54%)
Jan 08, 2015
6.200
6.449
6.146
6.378
1,835,712
+0.16(+2.58%)
Jan 07, 2015
6.378
6.502
6.137
6.217
1,452,018
+0.00(+0.00%)
Jan 06, 2015
6.253
6.476
6.111
6.217
2,447,011
-0.21(-3.32%)
Jan 05, 2015
6.645
6.672
6.262
6.431
1,735,644
-0.45(-6.60%)
Jan 02, 2015
6.743
7.064
6.734
6.885
2,309,907
-0.02(-0.26%)
Dec 31, 2014
6.912
6.903
6.903
6.903
1,299,807
-0.04(-0.51%)
Dec 30, 2014
7.037
7.064
6.885
6.939
1,472,671
+0.01(+0.13%)
Dec 29, 2014
6.877
7.046
6.859
6.930
1,885,997
+0.03(+0.39%)
Dec 26, 2014
6.752
7.001
6.752
6.903
1,669,876
+0.20(+3.06%)
Dec 24, 2014
6.645
6.698
6.698
6.698
695,371
+0.08(+1.21%)
Dec 23, 2014
6.645
6.805
6.592
6.618
1,360,160
-0.03(-0.40%)
Dec 22, 2014
6.565
6.645
6.369
6.645
1,038,364
+0.14(+2.19%)
Dec 19, 2014
6.600
6.707
6.485
6.502
2,471,630
-0.03(-0.41%)
Dec 18, 2014
6.458
6.690
6.378
6.529
3,549,697
+0.24(+3.82%)
Dec 17, 2014
5.995
6.538
5.995
6.289
1,931,953
+0.41(+6.97%)
Dec 16, 2014
5.549
6.048
5.398
5.879
3,807,243
+0.37(+6.80%)
Dec 15, 2014
5.932
5.941
5.434
5.505
3,256,615
-0.48(-8.04%)
Dec 12, 2014
6.244
6.244
5.897
5.986
1,850,529
-0.29(-4.55%)
Dec 11, 2014
6.182
6.440
6.155
6.271
2,136,778
-0.04(-0.56%)
Dec 10, 2014
6.538
6.565
6.084
6.306
5,336,298
-0.28(-4.19%)
Dec 09, 2014
6.663
6.663
6.494
6.583
3,201,830
-0.04(-0.54%)
Dec 08, 2014
7.242
7.269
6.476
6.618
4,940,169
-0.68(-9.28%)
Dec 05, 2014
7.402
7.420
7.081
7.295
2,009,359
-0.09(-1.21%)
Dec 04, 2014
7.669
7.669
7.358
7.384
1,662,802
-0.45(-5.69%)
Dec 03, 2014
7.883
7.981
7.767
7.830
1,008,774
+0.01(+0.11%)
Dec 02, 2014
7.847
8.141
7.794
7.821
1,142,833
-0.03(-0.34%)
Dec 01, 2014
8.088
8.088
7.672
7.847
1,497,610
-0.30(-3.72%)
Nov 28, 2014
8.533
8.533
8.017
8.150
1,135,023
-0.58(-6.63%)
Nov 26, 2014
8.738
8.729
8.729
8.729
1,644,237
+0.28(+3.27%)
Nov 25, 2014
8.622
8.676
8.418
8.453
1,073,334
-0.14(-1.66%)
Nov 24, 2014
8.480
8.663
8.409
8.596
1,786,324
+0.12(+1.37%)
Nov 21, 2014
8.043
8.533
8.043
8.480
1,117,602
+0.67(+8.55%)
Nov 20, 2014
7.981
7.981
7.660
7.812
957,087
+0.03(+0.34%)
Nov 19, 2014
7.883
7.910
7.732
7.785
2,024,903
+0.04(+0.46%)
Nov 18, 2014
7.856
7.883
7.598
7.750
2,747,747
-0.04(-0.57%)
Nov 17, 2014
8.035
8.035
7.714
7.794
2,575,348
-0.22(-2.78%)
Nov 14, 2014
8.026
8.177
7.941
8.017
2,740,944
-0.33(-3.95%)
Nov 13, 2014
8.551
8.605
8.257
8.346
1,287,168
-0.18(-2.09%)
Nov 12, 2014
8.204
8.605
8.186
8.524
1,474,832
+0.32(+3.91%)
Nov 11, 2014
8.248
8.328
7.990
8.204
2,314,064
-0.05(-0.65%)
Nov 10, 2014
8.480
8.578
8.239
8.257
1,197,208
-0.13(-1.59%)
Nov 07, 2014
8.400
8.418
8.257
8.391
2,124,547
+0.07(+0.86%)
Nov 06, 2014
9.041
9.050
8.297
8.320
3,368,013
-1.02(-10.96%)
Nov 05, 2014
9.353
9.540
9.237
9.344
1,319,382
+0.00(+0.00%)
Nov 04, 2014
9.317
9.424
9.157
9.344
1,202,100
+0.09(+0.96%)
Nov 03, 2014
9.255
9.380
9.175
9.255
1,331,357
-0.18(-1.89%)
Oct 31, 2014
9.219
9.469
9.152
9.433
1,683,525
+0.20(+2.12%)
Oct 30, 2014
9.326
9.451
9.201
9.237
1,832,262
+0.22(+2.47%)
Oct 29, 2014
9.050
9.237
8.907
9.014
1,649,513
+0.05(+0.60%)
Oct 28, 2014
8.560
9.210
8.471
8.961
1,740,501
+0.60(+7.19%)
Oct 27, 2014
8.123
8.386
8.807
8.360
2,784,851
-0.45(-5.08%)
Oct 24, 2014
8.614
9.000
8.579
8.807
4,314,585
+0.24(+2.76%)
Oct 23, 2014
8.632
8.790
8.469
8.570
6,227,659
-0.19(-2.20%)
Oct 22, 2014
9.097
9.158
8.763
8.763
3,993,492
-0.32(-3.48%)
Oct 21, 2014
9.000
9.255
8.948
9.079
1,969,871
-0.47(-4.96%)
Oct 20, 2014
9.430
9.627
9.351
9.553
960,995
-0.09(-0.91%)
Oct 17, 2014
9.474
9.719
9.281
9.640
1,240,431
+0.32(+3.48%)
Oct 16, 2014
9.491
9.579
9.298
9.316
1,520,606
-0.55(-5.60%)
Oct 15, 2014
10.03
10.14
9.439
9.869
1,824,006
-0.39(-3.85%)
Oct 14, 2014
10.03
10.44
9.860
10.26
2,233,651
+0.22(+2.18%)
Oct 13, 2014
9.790
10.34
9.790
10.04
1,704,177
+0.55(+5.82%)
Oct 10, 2014
9.781
9.983
9.491
9.491
1,689,156
-0.46(-4.67%)
Oct 09, 2014
9.833
10.02
9.711
9.956
2,911,848
+0.09(+0.89%)
Oct 08, 2014
9.640
9.886
9.325
9.869
1,820,657
+0.32(+3.40%)
Oct 07, 2014
9.544
9.772
9.386
9.544
2,985,989
+0.11(+1.12%)
Oct 06, 2014
9.790
9.860
9.298
9.439
3,135,105
+0.46(+5.08%)
Oct 03, 2014
8.886
9.018
8.632
8.983
1,482,009
+0.11(+1.19%)
Oct 02, 2014
8.781
9.088
8.781
8.877
3,365,580
+0.02(+0.20%)
Oct 01, 2014
9.325
9.386
8.772
8.860
3,443,519
-0.58(-6.13%)
Sep 30, 2014
9.535
9.544
9.290
9.439
2,013,597
-0.12(-1.28%)
Sep 29, 2014
9.483
9.579
9.290
9.562
1,605,281
-0.44(-4.39%)
Sep 26, 2014
9.658
10.01
9.579
10.00
1,636,295
+0.39(+4.02%)
Sep 25, 2014
9.983
10.00
9.553
9.614
1,437,338
-0.42(-4.20%)
Sep 24, 2014
9.965
10.24
9.698
10.04
2,471,217
+0.07(+0.70%)
Sep 23, 2014
10.18
10.36
9.912
9.965
1,275,830
-0.25(-2.49%)
Sep 22, 2014
10.24
10.37
10.15
10.22
1,158,638
-0.32(-3.08%)
Sep 19, 2014
10.79
10.80
10.48
10.54
958,966
-0.27(-2.51%)
Sep 18, 2014
10.89
10.90
10.69
10.82
958,860
-0.09(-0.80%)
Sep 17, 2014
11.11
11.13
10.89
10.90
1,062,705
-0.19(-1.74%)
Sep 16, 2014
10.92
11.36
10.82
11.10
1,909,376
+0.26(+2.43%)
Sep 15, 2014
10.97
11.00
10.75
10.83
1,687,834
-0.18(-1.67%)
Sep 12, 2014
11.18
11.19
10.88
11.02
2,090,624
-0.39(-3.38%)
Sep 11, 2014
11.59
11.65
11.33
11.40
1,352,520
-0.12(-1.07%)
Sep 10, 2014
11.67
11.67
11.39
11.53
1,181,672
-0.22(-1.87%)
Sep 09, 2014
11.92
11.93
11.66
11.75
1,877,538
-0.32(-2.69%)
Sep 08, 2014
12.52
12.56
12.00
12.07
1,073,745
-0.44(-3.51%)
Sep 05, 2014
12.61
12.61
12.44
12.51
1,114,564
-0.13(-1.04%)
Sep 04, 2014
12.81
12.91
12.62
12.64
2,024,397
-0.22(-1.71%)
Sep 03, 2014
12.89
12.97
12.73
12.86
1,627,109
+0.04(+0.34%)
Sep 02, 2014
12.59
12.92
12.58
12.82
3,680,205
+0.10(+0.76%)
Aug 29, 2014
12.38
12.72
12.72
12.72
1,840,273
+0.54(+4.47%)
Aug 28, 2014
11.99
12.22
11.95
12.18
2,382,136
+0.17(+1.39%)
Aug 27, 2014
11.43
12.12
11.38
12.01
3,580,509
+0.75(+6.62%)
Aug 26, 2014
11.06
11.37
11.06
11.26
1,892,287
+0.30(+2.72%)
Aug 25, 2014
10.80
10.98
10.67
10.97
1,298,770
+0.27(+2.54%)
Aug 22, 2014
10.68
10.78
10.60
10.69
1,369,814
-0.02(-0.16%)
Aug 21, 2014
10.71
10.83
10.69
10.71
843,363
+0.04(+0.33%)
Aug 20, 2014
10.61
10.75
10.57
10.68
1,222,735
+0.08(+0.74%)
Aug 19, 2014
10.50
10.65
10.47
10.60
1,749,567
+0.08(+0.75%)
Aug 18, 2014
10.36
10.53
10.34
10.52
673,980
+0.18(+1.70%)
Aug 15, 2014
10.30
10.45
10.12
10.34
781,128
+0.11(+1.12%)
Aug 14, 2014
10.18
10.35
10.18
10.23
2,302,093
+0.02(+0.17%)
Aug 13, 2014
10.56
10.58
10.17
10.21
1,294,321
-0.30(-2.84%)
Aug 12, 2014
10.56
10.64
10.50
10.51
719,749
-0.10(-0.91%)
Aug 11, 2014
10.49
10.68
10.47
10.61
302,018
+0.15(+1.43%)
Aug 08, 2014
10.51
10.54
10.32
10.46
763,205
-0.09(-0.83%)
Aug 07, 2014
10.70
10.78
10.47
10.54
516,121
-0.16(-1.48%)
Aug 06, 2014
10.63
10.76
10.60
10.70
416,719
+0.04(+0.41%)
Aug 05, 2014
10.61
10.83
10.61
10.66
521,541
+0.00(+0.00%)
Aug 04, 2014
10.65
10.76
10.54
10.66
834,314
+0.01(+0.08%)
Aug 01, 2014
10.59
10.75
10.47
10.65
1,747,924
+0.06(+0.58%)
Jul 31, 2014
10.65
10.73
10.49
10.59
1,012,105
-0.14(-1.31%)
Jul 30, 2014
10.60
10.76
10.49
10.73
1,254,459
+0.14(+1.33%)
Jul 29, 2014
10.61
10.79
10.51
10.59
1,063,767
-0.10(-0.90%)
Jul 28, 2014
11.00
11.00
10.65
10.68
1,022,320
-0.28(-2.56%)
Jul 25, 2014
11.11
11.18
10.93
10.97
694,334
-0.13(-1.19%)
Jul 24, 2014
11.22
11.34
11.10
11.10
981,130
-0.08(-0.71%)
Jul 23, 2014
11.29
11.30
11.12
11.18
854,593
-0.15(-1.32%)
Jul 22, 2014
11.34
11.46
11.18
11.32
1,120,893
+0.02(+0.15%)
Jul 21, 2014
11.28
11.43
11.05
11.31
1,096,636
-0.04(-0.39%)
Jul 18, 2014
11.22
11.58
11.22
11.35
1,143,894
+0.28(+2.54%)
Jul 17, 2014
11.15
11.18
11.03
11.07
835,169
-0.16(-1.41%)
Jul 16, 2014
11.39
11.47
11.18
11.23
799,770
-0.08(-0.70%)
Jul 15, 2014
11.24
11.36
11.15
11.31
1,234,987
+0.03(+0.23%)
Jul 14, 2014
11.28
11.36
11.17
11.28
855,806
+0.10(+0.86%)
Jul 11, 2014
11.19
11.23
11.05
11.18
999,854
-0.04(-0.31%)
Jul 10, 2014
11.33
11.33
11.07
11.22
1,300,088
-0.12(-1.08%)
Jul 09, 2014
11.41
11.57
11.28
11.34
1,078,324
-0.08(-0.69%)
Jul 08, 2014
11.56
11.65
11.41
11.42
1,363,716
-0.25(-2.11%)
Jul 07, 2014
11.87
11.89
11.50
11.67
1,103,808
-0.23(-1.92%)
Jul 03, 2014
11.65
11.89
11.89
11.89
852,934
+0.25(+2.19%)
Jul 02, 2014
11.66
11.67
11.37
11.64
1,660,262
-0.06(-0.52%)
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
.