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, 2019
11.49
11.58
11.38
11.47
658,614
-0.03(-0.24%)
Apr 29, 2019
11.48
11.61
11.38
11.49
314,034
+0.08(+0.74%)
Apr 26, 2019
11.33
11.45
11.18
11.41
576,984
+0.08(+0.66%)
Apr 25, 2019
11.12
11.46
11.02
11.34
567,337
+0.15(+1.34%)
Apr 24, 2019
11.51
11.52
10.99
11.18
1,157,251
-0.31(-2.69%)
Apr 23, 2019
11.57
11.71
11.43
11.49
585,780
-0.03(-0.24%)
Apr 22, 2019
11.61
11.72
11.48
11.52
1,164,936
-0.06(-0.49%)
Apr 18, 2019
11.49
11.68
11.49
11.58
714,143
+0.11(+0.98%)
Apr 17, 2019
11.69
11.77
11.36
11.47
968,627
-0.13(-1.13%)
Apr 16, 2019
11.46
11.67
11.37
11.60
577,362
+0.10(+0.90%)
Apr 15, 2019
11.48
11.53
11.38
11.49
394,078
+0.08(+0.66%)
Apr 12, 2019
11.66
11.76
11.39
11.42
828,282
-0.31(-2.64%)
Apr 11, 2019
11.87
11.92
11.49
11.73
620,328
-0.21(-1.73%)
Apr 10, 2019
11.76
11.95
11.66
11.94
659,528
+0.18(+1.52%)
Apr 09, 2019
11.76
11.85
11.63
11.76
617,628
-0.10(-0.87%)
Apr 08, 2019
11.78
11.94
11.54
11.86
828,019
+0.09(+0.80%)
Apr 05, 2019
11.55
11.86
11.52
11.77
946,684
+0.18(+1.54%)
Apr 04, 2019
11.03
11.62
11.03
11.59
1,273,470
+0.53(+4.75%)
Apr 03, 2019
10.94
11.19
10.88
11.06
870,940
+0.19(+1.73%)
Apr 02, 2019
10.98
10.98
10.79
10.88
1,096,942
-0.08(-0.69%)
Apr 01, 2019
11.03
11.12
10.86
10.95
1,563,994
+0.08(+0.69%)
Mar 29, 2019
10.84
11.05
10.83
10.88
1,468,464
+0.14(+1.31%)
Mar 28, 2019
10.66
10.90
10.47
10.73
1,650,616
+0.01(+0.09%)
Mar 27, 2019
10.96
11.10
10.71
10.73
891,915
-0.43(-3.87%)
Mar 26, 2019
11.41
11.47
11.11
11.16
810,820
-0.14(-1.25%)
Mar 25, 2019
11.27
11.40
11.15
11.30
975,594
-0.02(-0.17%)
Mar 22, 2019
11.88
12.09
11.24
11.32
1,413,579
-0.91(-7.44%)
Mar 21, 2019
12.10
12.37
12.04
12.23
1,757,891
+0.14(+1.16%)
Mar 20, 2019
11.68
12.28
11.66
12.09
2,163,151
+0.45(+3.87%)
Mar 19, 2019
11.38
11.69
11.38
11.64
1,545,262
+0.25(+2.23%)
Mar 18, 2019
10.95
11.41
10.92
11.38
1,556,186
+0.46(+4.21%)
Mar 15, 2019
10.69
10.92
10.62
10.92
3,114,372
+0.25(+2.37%)
Mar 14, 2019
10.66
10.85
10.63
10.67
1,017,562
+0.00(+0.00%)
Mar 13, 2019
10.89
10.95
10.66
10.67
760,908
-0.21(-1.90%)
Mar 12, 2019
10.92
11.03
10.84
10.88
975,275
+0.05(+0.43%)
Mar 11, 2019
10.27
10.85
10.27
10.83
998,729
+0.63(+6.16%)
Mar 08, 2019
10.12
10.25
10.05
10.20
904,695
+0.02(+0.18%)
Mar 07, 2019
10.23
10.23
9.960
10.18
1,351,243
-0.09(-0.91%)
Mar 06, 2019
10.58
10.66
10.24
10.27
650,734
-0.33(-3.10%)
Mar 05, 2019
10.55
10.69
10.43
10.60
903,679
+0.07(+0.62%)
Mar 04, 2019
10.39
10.55
10.38
10.54
1,030,612
+0.14(+1.35%)
Mar 01, 2019
10.76
10.78
10.32
10.40
732,580
-0.38(-3.48%)
Feb 28, 2019
10.87
10.88
10.73
10.77
556,180
-0.11(-1.03%)
Feb 27, 2019
10.79
10.96
10.73
10.88
642,782
+0.05(+0.43%)
Feb 26, 2019
10.77
10.88
10.74
10.84
513,653
+0.04(+0.35%)
Feb 25, 2019
10.91
10.95
10.77
10.80
489,533
-0.11(-1.03%)
Feb 22, 2019
10.71
10.94
10.60
10.91
635,599
+0.22(+2.02%)
Feb 21, 2019
10.88
10.88
10.51
10.70
1,045,411
-0.23(-2.06%)
Feb 20, 2019
10.99
11.16
10.88
10.92
1,469,716
-0.08(-0.77%)
Feb 19, 2019
10.65
11.06
10.54
11.01
1,693,531
+0.46(+4.36%)
Feb 15, 2019
10.26
10.58
10.26
10.55
1,304,342
+0.28(+2.74%)
Feb 14, 2019
10.09
10.28
10.00
10.27
1,286,943
+0.08(+0.74%)
Feb 13, 2019
10.23
10.28
10.12
10.19
759,116
-0.06(-0.55%)
Feb 12, 2019
10.28
10.28
10.18
10.25
770,750
+0.07(+0.74%)
Feb 11, 2019
10.27
10.27
10.14
10.17
441,457
-0.10(-1.00%)
Feb 08, 2019
10.23
10.28
10.10
10.27
610,235
+0.02(+0.18%)
Feb 07, 2019
10.23
10.30
10.07
10.26
946,893
+0.03(+0.27%)
Feb 06, 2019
10.29
10.36
10.21
10.23
582,000
-0.17(-1.62%)
Feb 05, 2019
10.35
10.46
10.27
10.40
1,058,989
+0.01(+0.09%)
Feb 04, 2019
10.20
10.42
10.11
10.39
802,249
+0.08(+0.82%)
Feb 01, 2019
10.25
10.34
10.12
10.30
901,178
-0.05(-0.45%)
Jan 31, 2019
10.23
10.40
10.01
10.35
1,980,502
+0.26(+2.60%)
Jan 30, 2019
10.19
10.24
9.780
10.09
1,102,803
+0.10(+1.03%)
Jan 29, 2019
10.02
10.07
9.852
9.984
927,810
+0.12(+1.24%)
Jan 28, 2019
10.01
10.05
9.801
9.862
991,788
-0.33(-3.22%)
Jan 25, 2019
10.17
10.27
10.14
10.19
777,767
+0.02(+0.18%)
Jan 24, 2019
9.918
10.22
9.899
10.17
1,116,186
+0.18(+1.78%)
Jan 23, 2019
9.899
10.07
9.834
9.993
1,282,554
+0.18(+1.82%)
Jan 22, 2019
9.843
10.14
9.721
9.815
2,147,202
-0.08(-0.76%)
Jan 18, 2019
9.909
9.946
9.749
9.890
1,227,503
+0.06(+0.57%)
Jan 17, 2019
9.852
9.918
9.608
9.834
2,006,331
-0.09(-0.95%)
Jan 16, 2019
9.515
10.08
9.458
9.928
3,168,894
+0.68(+7.30%)
Jan 15, 2019
9.430
9.524
9.191
9.252
1,353,380
-0.22(-2.28%)
Jan 14, 2019
9.449
9.590
9.387
9.468
1,288,417
-0.02(-0.20%)
Jan 11, 2019
9.233
9.562
9.200
9.486
2,511,917
+0.17(+1.81%)
Jan 10, 2019
9.318
9.322
9.078
9.318
2,356,470
-0.05(-0.50%)
Jan 09, 2019
8.942
9.393
8.877
9.364
3,090,595
+0.50(+5.61%)
Jan 08, 2019
8.755
8.914
8.698
8.867
2,284,304
+0.15(+1.72%)
Jan 07, 2019
9.158
9.355
8.511
8.717
3,639,011
-0.44(-4.82%)
Jan 04, 2019
8.802
9.186
8.736
9.158
2,436,784
+0.40(+4.61%)
Jan 03, 2019
8.661
8.755
8.407
8.755
2,137,668
+0.14(+1.63%)
Jan 02, 2019
8.295
8.717
8.295
8.614
2,622,660
+0.36(+4.32%)
Dec 31, 2018
8.276
8.285
8.102
8.257
1,907,011
-0.14(-1.68%)
Dec 28, 2018
8.220
8.407
8.201
8.398
2,302,076
+0.23(+2.76%)
Dec 27, 2018
7.854
8.257
7.854
8.173
2,536,688
+0.23(+2.83%)
Dec 26, 2018
7.704
8.117
7.704
7.948
1,521,505
+0.27(+3.55%)
Dec 24, 2018
7.647
7.769
7.549
7.676
466,788
+0.00(+0.00%)
Dec 21, 2018
7.647
7.835
7.600
7.676
2,348,222
+0.05(+0.61%)
Dec 20, 2018
7.844
7.910
7.544
7.629
2,444,529
-0.15(-1.93%)
Dec 19, 2018
7.788
8.013
7.741
7.779
2,812,195
+0.05(+0.61%)
Dec 18, 2018
7.694
7.873
7.694
7.732
1,148,595
+0.04(+0.49%)
Dec 17, 2018
7.901
8.027
7.680
7.694
1,574,773
-0.19(-2.38%)
Dec 14, 2018
7.929
8.013
7.844
7.882
1,003,061
-0.14(-1.75%)
Dec 13, 2018
7.985
8.060
7.948
8.023
868,880
+0.00(+0.00%)
Dec 12, 2018
8.013
8.117
7.948
8.023
1,120,352
+0.09(+1.18%)
Dec 11, 2018
7.957
8.013
7.704
7.929
1,359,744
+0.07(+0.84%)
Dec 10, 2018
7.910
8.032
7.798
7.863
1,022,003
-0.12(-1.53%)
Dec 07, 2018
8.220
8.360
7.938
7.985
1,213,223
-0.19(-2.30%)
Dec 06, 2018
8.079
8.182
7.732
8.173
1,861,978
+0.04(+0.46%)
Dec 04, 2018
8.323
8.436
8.117
8.135
1,633,012
-0.19(-2.25%)
Dec 03, 2018
8.407
8.417
8.135
8.323
2,983,772
-0.02(-0.23%)
Nov 30, 2018
8.370
8.445
8.107
8.342
3,501,977
+0.75(+9.89%)
Nov 29, 2018
7.413
7.657
7.371
7.591
1,550,550
+0.16(+2.15%)
Nov 28, 2018
7.253
7.441
7.141
7.432
1,282,310
+0.22(+2.99%)
Nov 27, 2018
6.991
7.267
6.991
7.216
903,407
+0.29(+4.20%)
Nov 26, 2018
7.197
7.197
6.812
6.925
1,295,373
-0.29(-4.03%)
Nov 23, 2018
7.197
7.328
7.136
7.216
822,847
-0.09(-1.28%)
Nov 21, 2018
7.310
7.310
7.310
0
+0.35(+4.99%)
Nov 20, 2018
7.131
7.206
6.939
6.962
753,500
-0.30(-4.13%)
Nov 19, 2018
7.394
7.455
7.188
7.263
537,903
-0.18(-2.40%)
Nov 16, 2018
7.328
7.516
7.286
7.441
2,623,925
+0.13(+1.80%)
Nov 15, 2018
7.263
7.432
7.206
7.310
534,663
+0.01(+0.13%)
Nov 14, 2018
7.188
7.413
7.131
7.300
1,287,935
+0.21(+2.91%)
Nov 13, 2018
7.225
7.272
6.981
7.094
2,187,460
-0.19(-2.58%)
Nov 12, 2018
7.507
7.600
7.263
7.281
1,028,581
-0.24(-3.24%)
Nov 09, 2018
7.582
7.619
7.272
7.525
2,842,932
-0.08(-0.99%)
Nov 08, 2018
7.535
7.826
7.394
7.600
2,338,139
-0.41(-5.15%)
Nov 07, 2018
8.182
8.229
7.891
8.013
1,167,128
-0.17(-2.06%)
Nov 06, 2018
8.210
8.360
7.966
8.182
1,064,358
-0.08(-0.91%)
Nov 05, 2018
8.088
8.398
8.023
8.257
1,793,628
+0.20(+2.44%)
Nov 02, 2018
8.051
8.107
7.798
8.060
2,581,829
+0.04(+0.47%)
Nov 01, 2018
7.901
8.051
7.798
8.023
1,375,279
+0.19(+2.40%)
Oct 31, 2018
7.816
7.891
7.666
7.835
1,375,118
+0.07(+0.85%)
Oct 30, 2018
7.666
7.877
7.539
7.769
668,085
+0.14(+1.85%)
Oct 29, 2018
8.088
8.117
7.563
7.629
978,003
-0.30(-3.79%)
Oct 26, 2018
7.760
8.004
7.610
7.929
1,396,315
+0.19(+2.42%)
Oct 25, 2018
7.732
7.844
7.676
7.741
847,277
+0.04(+0.49%)
Oct 24, 2018
7.704
8.051
7.647
7.704
2,179,136
+0.03(+0.37%)
Oct 23, 2018
7.647
7.751
7.516
7.676
1,111,706
-0.07(-0.85%)
Oct 22, 2018
7.732
7.826
7.535
7.741
1,120,783
+0.09(+1.23%)
Oct 19, 2018
7.488
7.722
7.413
7.647
1,817,383
+0.18(+2.39%)
Oct 18, 2018
7.253
7.582
7.216
7.469
1,495,965
+0.17(+2.31%)
Oct 17, 2018
7.037
7.361
7.009
7.300
1,112,303
+0.21(+2.91%)
Oct 16, 2018
6.991
7.113
6.906
7.094
756,512
+0.21(+3.00%)
Oct 15, 2018
6.756
6.972
6.671
6.887
799,818
+0.11(+1.66%)
Oct 12, 2018
6.991
7.037
6.747
6.775
1,358,268
-0.13(-1.90%)
Oct 11, 2018
7.122
7.216
6.878
6.906
972,633
-0.19(-2.65%)
Oct 10, 2018
7.206
7.244
7.094
7.094
1,702,900
-0.20(-2.70%)
Oct 09, 2018
7.169
7.300
7.094
7.291
2,072,712
+0.09(+1.30%)
Oct 08, 2018
7.037
7.300
6.878
7.197
1,817,601
+0.42(+6.23%)
Oct 05, 2018
6.690
6.840
6.606
6.775
1,175,922
+0.08(+1.26%)
Oct 04, 2018
6.784
6.784
6.587
6.690
829,042
-0.11(-1.66%)
Oct 03, 2018
6.925
7.047
6.732
6.803
991,746
+0.12(+1.83%)
Oct 02, 2018
6.371
6.709
6.371
6.681
922,721
+0.39(+6.27%)
Oct 01, 2018
6.352
6.437
6.268
6.287
550,166
-0.03(-0.45%)
Sep 28, 2018
6.474
6.521
6.306
6.315
1,057,414
-0.23(-3.44%)
Sep 27, 2018
6.587
6.634
6.521
6.540
847,497
-0.03(-0.43%)
Sep 26, 2018
6.634
6.779
6.564
6.568
825,004
-0.05(-0.71%)
Sep 25, 2018
6.596
6.662
6.474
6.615
663,565
-0.02(-0.28%)
Sep 24, 2018
6.709
6.831
6.606
6.634
920,286
-0.06(-0.84%)
Sep 21, 2018
6.662
6.747
6.582
6.690
1,069,136
+0.06(+0.85%)
Sep 20, 2018
6.484
6.686
6.484
6.634
926,811
+0.18(+2.76%)
Sep 19, 2018
6.362
6.535
6.357
6.456
825,463
+0.10(+1.62%)
Sep 18, 2018
6.193
6.362
6.146
6.352
1,089,028
+0.16(+2.58%)
Sep 17, 2018
5.968
6.417
5.958
6.193
2,705,848
+0.19(+3.13%)
Sep 14, 2018
5.902
6.033
5.827
6.005
1,134,679
+0.13(+2.24%)
Sep 13, 2018
5.977
6.005
5.860
5.874
1,108,833
-0.08(-1.26%)
Sep 12, 2018
5.940
6.193
5.912
5.949
878,684
+0.08(+1.28%)
Sep 11, 2018
5.930
5.958
5.822
5.874
1,196,116
-0.11(-1.88%)
Sep 10, 2018
6.127
6.184
5.968
5.987
1,464,965
-0.16(-2.60%)
Sep 07, 2018
6.118
6.202
6.005
6.146
1,314,467
+0.02(+0.31%)
Sep 06, 2018
6.109
6.165
5.949
6.127
1,591,586
+0.02(+0.31%)
Sep 05, 2018
6.024
6.137
5.958
6.109
1,471,004
+0.03(+0.46%)
Sep 04, 2018
6.146
6.146
6.033
6.080
1,363,496
-0.12(-1.97%)
Aug 31, 2018
6.202
6.202
6.202
0
+0.05(+0.76%)
Aug 30, 2018
6.409
6.409
6.146
6.155
719,683
-0.28(-4.37%)
Aug 29, 2018
6.268
6.456
6.184
6.437
908,177
+0.17(+2.69%)
Aug 28, 2018
6.390
6.399
6.249
6.268
773,495
-0.15(-2.34%)
Aug 27, 2018
6.287
6.540
6.287
6.418
1,176,599
+0.19(+3.01%)
Aug 24, 2018
6.315
6.399
6.184
6.230
1,352,620
-0.04(-0.60%)
Aug 23, 2018
6.512
6.512
6.170
6.268
1,882,786
-0.24(-3.75%)
Aug 22, 2018
6.456
6.540
6.249
6.512
1,473,288
+0.05(+0.73%)
Aug 21, 2018
6.550
6.690
6.456
6.465
857,516
-0.10(-1.57%)
Aug 20, 2018
6.493
6.625
6.460
6.568
561,842
+0.06(+0.86%)
Aug 17, 2018
6.615
6.662
6.474
6.512
664,480
-0.15(-2.25%)
Aug 16, 2018
6.775
6.873
6.662
6.662
867,949
-0.06(-0.84%)
Aug 15, 2018
6.812
6.859
6.625
6.718
883,029
-0.19(-2.72%)
Aug 14, 2018
6.859
7.009
6.793
6.906
892,069
+0.11(+1.66%)
Aug 13, 2018
6.897
6.915
6.625
6.793
2,280,432
-0.19(-2.69%)
Aug 10, 2018
7.122
7.206
6.944
6.981
1,739,265
-0.32(-4.37%)
Aug 09, 2018
7.685
7.685
7.113
7.300
2,056,911
-0.40(-5.24%)
Aug 08, 2018
7.779
7.844
7.619
7.704
520,734
-0.07(-0.85%)
Aug 07, 2018
7.769
7.995
7.737
7.769
717,501
+0.02(+0.24%)
Aug 06, 2018
7.910
8.041
7.732
7.751
680,822
-0.19(-2.36%)
Aug 03, 2018
7.629
7.957
7.610
7.938
982,919
+0.34(+4.44%)
Aug 02, 2018
7.554
7.647
7.478
7.600
929,232
+0.02(+0.25%)
Aug 01, 2018
7.554
7.722
7.507
7.582
690,156
+0.00(+0.00%)
Jul 31, 2018
7.816
7.844
7.563
7.582
1,124,460
-0.38(-4.83%)
Jul 30, 2018
7.788
7.976
7.788
7.966
651,010
+0.21(+2.66%)
Jul 27, 2018
7.929
7.966
7.704
7.760
963,630
-0.15(-1.90%)
Jul 26, 2018
8.023
8.041
7.854
7.910
602,217
-0.08(-1.06%)
Jul 25, 2018
7.835
8.013
7.788
7.995
851,762
+0.17(+2.16%)
Jul 24, 2018
7.704
7.901
7.619
7.826
993,348
+0.22(+2.84%)
Jul 23, 2018
7.760
7.807
7.300
7.610
1,173,920
-0.20(-2.52%)
Jul 20, 2018
7.835
7.999
7.741
7.807
963,771
+0.10(+1.34%)
Jul 19, 2018
7.638
7.722
7.535
7.704
831,129
+0.01(+0.12%)
Jul 18, 2018
7.732
7.798
7.569
7.694
700,267
-0.06(-0.73%)
Jul 17, 2018
7.507
7.769
7.422
7.751
1,341,177
+0.26(+3.51%)
Jul 16, 2018
7.694
7.751
7.422
7.488
634,591
-0.22(-2.80%)
Jul 13, 2018
7.544
7.760
7.516
7.704
1,039,966
+0.13(+1.73%)
Jul 12, 2018
7.469
7.619
7.338
7.572
1,200,051
+0.16(+2.15%)
Jul 11, 2018
7.206
7.478
7.150
7.413
1,205,552
+0.14(+1.94%)
Jul 10, 2018
7.338
7.356
7.113
7.272
1,766,771
-0.08(-1.02%)
Jul 09, 2018
7.253
7.403
7.253
7.347
547,942
+0.14(+1.95%)
Jul 06, 2018
6.991
7.300
6.972
7.206
811,352
+0.17(+2.40%)
Jul 05, 2018
7.131
7.244
6.967
7.037
912,296
-0.19(-2.60%)
Jul 03, 2018
7.225
7.225
7.225
0
+0.09(+1.32%)
Jul 02, 2018
7.066
7.225
7.037
7.131
971,861
-0.03(-0.39%)
Jun 29, 2018
7.234
7.263
7.150
7.159
696,906
-0.05(-0.65%)
Jun 28, 2018
7.310
7.310
7.141
7.206
775,108
-0.06(-0.78%)
Jun 27, 2018
7.356
7.544
7.253
7.263
647,065
-0.19(-2.52%)
Jun 26, 2018
7.422
7.460
7.263
7.450
985,301
+0.05(+0.63%)
Jun 25, 2018
7.469
7.488
7.225
7.403
1,277,482
-0.08(-1.00%)
Jun 22, 2018
7.328
7.600
7.319
7.478
1,005,613
+0.23(+3.10%)
Jun 21, 2018
7.450
7.450
7.216
7.253
963,031
-0.18(-2.40%)
Jun 20, 2018
7.507
7.507
7.300
7.432
770,914
+0.00(+0.00%)
Jun 19, 2018
7.281
7.460
7.188
7.432
1,368,498
+0.05(+0.64%)
Jun 18, 2018
7.319
7.582
7.291
7.385
1,154,916
+0.01(+0.13%)
Jun 15, 2018
7.525
7.328
7.375
1,882,677
-0.15(-1.99%)
Jun 14, 2018
7.798
7.801
7.525
7.525
1,290,729
-0.25(-3.26%)
Jun 13, 2018
7.948
7.948
7.685
7.779
1,639,036
-0.21(-2.59%)
Jun 12, 2018
7.788
8.023
7.694
7.985
2,283,997
+0.21(+2.65%)
Jun 11, 2018
7.816
7.910
7.765
7.779
1,519,473
-0.05(-0.60%)
Jun 08, 2018
7.901
7.938
7.638
7.826
3,690,118
+0.10(+1.34%)
Jun 07, 2018
8.088
8.210
7.544
7.722
2,959,242
-0.44(-5.40%)
Jun 06, 2018
8.121
8.163
1,441,264
-0.11(-1.36%)
Jun 05, 2018
8.229
8.379
8.220
8.276
1,261,673
-0.07(-0.79%)
Jun 04, 2018
8.482
8.511
8.257
8.342
856,833
-0.05(-0.56%)
Jun 01, 2018
8.454
8.529
8.220
8.389
1,037,996
+0.08(+1.02%)
May 31, 2018
8.360
8.436
8.248
8.304
1,068,142
-0.07(-0.78%)
May 30, 2018
8.567
8.600
8.342
8.370
2,016,958
-0.13(-1.55%)
May 29, 2018
8.614
8.848
8.482
8.501
1,527,111
-0.49(-5.43%)
May 25, 2018
8.989
8.989
8.989
0
-0.08(-0.93%)
May 24, 2018
9.196
9.224
8.914
9.074
1,179,763
-0.35(-3.69%)
May 23, 2018
9.149
9.496
9.149
9.421
1,108,130
-0.02(-0.20%)
May 22, 2018
9.243
9.515
9.205
9.440
1,013,998
+0.30(+3.29%)
May 21, 2018
9.130
9.336
9.092
9.139
909,777
+0.10(+1.14%)
May 18, 2018
8.914
9.045
8.867
9.036
1,988,333
-0.05(-0.52%)
May 17, 2018
9.167
9.341
9.036
9.083
1,229,407
-0.11(-1.22%)
May 16, 2018
9.224
9.355
9.064
9.196
1,375,781
-0.03(-0.31%)
May 15, 2018
9.008
9.289
8.966
9.224
1,153,494
+0.03(+0.31%)
May 14, 2018
9.177
9.280
9.064
9.196
665,443
+0.06(+0.62%)
May 11, 2018
9.271
9.411
8.942
9.139
1,486,293
-0.09(-1.02%)
May 10, 2018
9.233
9.346
9.130
9.233
738,343
+0.10(+1.13%)
May 09, 2018
9.121
9.177
9.045
9.130
618,548
+0.07(+0.72%)
May 08, 2018
8.895
9.092
8.736
9.064
936,057
+0.08(+0.94%)
May 07, 2018
8.820
9.102
8.820
8.980
617,425
+0.10(+1.08%)
May 04, 2018
8.856
8.968
8.838
8.884
756,784
+0.00(+0.00%)
May 03, 2018
9.145
9.182
8.865
8.884
1,060,485
-0.32(-3.44%)
May 02, 2018
9.191
9.303
9.135
9.200
1,224,715
-0.01(-0.10%)
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
.