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 (%)
Jul 31, 2013
1.920
1.950
1.900
1.900
8,850
+0.00(+0.00%)
Jul 30, 2013
1.800
1.920
1.800
1.900
18,774
+0.09(+4.97%)
Jul 29, 2013
1.670
1.900
1.670
1.810
359,065
+0.06(+3.43%)
Jul 26, 2013
1.750
1.750
1.720
1.750
33,500
+0.00(+0.00%)
Jul 25, 2013
1.800
1.800
1.750
1.750
10,502
-0.05(-2.78%)
Jul 24, 2013
1.800
1.850
1.800
1.800
204,523
-0.02(-1.10%)
Jul 23, 2013
1.750
1.820
1.720
1.820
269,875
+0.05(+2.82%)
Jul 22, 2013
1.800
1.850
1.750
1.770
16,163
-0.06(-3.28%)
Jul 19, 2013
1.750
1.830
1.720
1.830
15,630
+0.04(+2.23%)
Jul 18, 2013
1.750
1.790
1.670
1.790
26,609
+0.04(+2.29%)
Jul 17, 2013
1.730
1.750
1.650
1.750
17,100
+0.05(+2.94%)
Jul 16, 2013
1.680
1.700
1.540
1.700
37,315
+0.08(+4.94%)
Jul 15, 2013
1.650
1.720
1.540
1.620
52,950
-0.03(-1.82%)
Jul 12, 2013
1.600
1.670
1.590
1.650
36,254
+0.05(+3.12%)
Jul 11, 2013
1.600
1.660
1.570
1.600
47,120
-0.04(-2.44%)
Jul 10, 2013
1.520
1.640
1.520
1.640
1,600
-0.01(-0.61%)
Jul 09, 2013
1.530
1.660
1.650
1.650
7,963
-0.02(-1.20%)
Jul 08, 2013
1.680
1.680
1.560
1.670
22,000
+0.11(+7.05%)
Jul 05, 2013
1.520
1.690
1.520
1.560
17,854
-0.13(-7.69%)
Jul 03, 2013
1.670
1.690
1.600
1.690
14,350
+0.06(+3.68%)
Jul 02, 2013
1.600
1.650
1.560
1.630
55,255
-0.02(-1.21%)
Jul 01, 2013
1.720
1.720
1.570
1.650
7,900
-0.02(-1.20%)
Jun 28, 2013
1.700
1.700
1.560
1.670
8,000
+0.02(+1.21%)
Jun 27, 2013
1.720
1.720
1.540
1.650
43,000
+0.11(+7.14%)
Jun 26, 2013
1.650
1.650
1.500
1.540
61,830
-0.11(-6.67%)
Jun 25, 2013
1.850
1.850
1.600
1.650
28,082
+0.00(+0.00%)
Jun 24, 2013
1.850
1.850
1.600
1.650
24,503
+0.00(+0.00%)
Jun 21, 2013
1.900
1.900
1.610
1.650
10,960
+0.00(+0.00%)
Jun 20, 2013
1.730
1.730
1.650
1.650
17,460
-0.05(-2.94%)
Jun 19, 2013
1.750
1.850
1.700
1.700
47,325
-0.10(-5.56%)
Jun 18, 2013
1.750
1.900
1.750
1.800
19,550
-0.05(-2.70%)
Jun 17, 2013
1.920
1.920
1.750
1.850
10,050
+0.01(+0.54%)
Jun 14, 2013
1.900
1.940
1.800
1.840
4,435
-0.10(-5.15%)
Jun 13, 2013
1.840
1.950
1.830
1.940
3,900
+0.04(+2.11%)
Jun 12, 2013
1.980
1.980
1.900
1.900
1,100
+0.08(+4.40%)
Jun 11, 2013
1.800
1.950
1.800
1.820
47,489
-0.08(-4.21%)
Jun 10, 2013
1.900
1.900
1.810
1.900
3,999
+0.00(+0.00%)
Jun 07, 2013
1.800
1.950
1.800
1.900
14,931
+0.10(+5.56%)
Jun 06, 2013
1.870
1.870
1.800
1.800
6,100
-0.15(-7.69%)
Jun 05, 2013
1.880
1.950
1.850
1.950
29,484
-0.02(-1.02%)
Jun 04, 2013
1.940
2.000
1.910
1.970
41,192
-0.01(-0.51%)
Jun 03, 2013
1.880
1.980
1.880
1.980
14,750
+0.11(+5.88%)
May 31, 2013
2.000
2.000
1.870
1.870
10,915
-0.09(-4.59%)
May 30, 2013
2.000
2.000
1.900
1.960
5,638
+0.11(+5.95%)
May 29, 2013
1.900
2.000
1.850
1.850
30,744
-0.02(-1.07%)
May 28, 2013
1.800
1.970
1.800
1.870
5,900
+0.05(+2.75%)
May 24, 2013
1.800
1.970
1.800
1.820
8,032
-0.10(-5.21%)
May 23, 2013
1.920
1.920
1.920
1.920
200
+0.07(+3.78%)
May 22, 2013
1.910
1.940
1.800
1.850
25,580
+0.06(+3.35%)
May 21, 2013
1.950
1.950
1.780
1.790
15,400
+0.04(+2.29%)
May 20, 2013
1.950
2.000
1.750
1.750
30,165
-0.25(-12.50%)
May 17, 2013
2.050
2.050
1.870
2.000
20,898
+0.09(+4.71%)
May 16, 2013
1.870
2.170
1.870
1.910
13,100
-0.15(-7.28%)
May 15, 2013
2.020
2.180
2.000
2.060
289,489
+0.10(+5.10%)
May 13, 2013
1.870
1.960
1.870
1.960
1,700
-0.03(-1.51%)
May 10, 2013
1.950
2.000
1.940
1.990
90,120
+0.09(+4.74%)
May 09, 2013
2.000
2.000
1.900
1.900
15,650
-0.09(-4.52%)
May 08, 2013
1.920
2.000
1.850
1.990
55,300
+0.08(+4.19%)
May 07, 2013
1.990
1.990
1.850
1.910
26,000
-0.09(-4.50%)
May 06, 2013
1.880
2.000
1.880
2.000
5,200
+0.00(+0.00%)
May 03, 2013
2.050
2.000
1.770
2.000
137,000
+0.00(+0.00%)
May 02, 2013
1.880
2.000
1.880
2.000
9,700
+0.09(+4.71%)
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
.