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 29, 2016
4.934
5.016
4.794
4.880
1,138,442
-0.03(-0.55%)
Apr 28, 2016
4.943
5.007
4.898
4.907
1,115,490
-0.05(-0.92%)
Apr 27, 2016
4.916
4.989
4.898
4.953
1,600,031
+0.09(+1.87%)
Apr 26, 2016
4.816
4.871
4.780
4.862
1,063,075
+0.07(+1.52%)
Apr 25, 2016
4.871
4.916
4.739
4.789
730,217
-0.08(-1.68%)
Apr 22, 2016
4.798
4.898
4.767
4.871
863,612
+0.07(+1.51%)
Apr 21, 2016
4.807
4.980
4.776
4.798
662,215
-0.03(-0.56%)
Apr 20, 2016
4.835
4.916
4.807
4.826
1,080,834
-0.02(-0.37%)
Apr 19, 2016
4.807
4.971
4.807
4.844
1,507,212
+0.13(+2.69%)
Apr 18, 2016
4.789
4.943
4.626
4.717
1,726,311
-0.14(-2.80%)
Apr 15, 2016
4.653
4.916
4.653
4.853
1,597,498
+0.17(+3.68%)
Apr 14, 2016
4.726
4.753
4.590
4.680
675,189
-0.05(-0.96%)
Apr 13, 2016
4.717
4.844
4.676
4.726
1,524,327
+0.08(+1.76%)
Apr 12, 2016
4.463
4.671
4.436
4.644
1,631,918
+0.18(+4.07%)
Apr 11, 2016
4.508
4.608
4.436
4.463
1,147,462
+0.05(+1.03%)
Apr 08, 2016
4.263
4.472
4.254
4.417
707,276
+0.25(+6.10%)
Apr 07, 2016
4.082
4.163
4.055
4.163
432,121
+0.04(+0.88%)
Apr 06, 2016
4.163
4.209
4.073
4.127
523,993
-0.05(-1.09%)
Apr 05, 2016
4.154
4.227
4.082
4.172
774,439
-0.05(-1.08%)
Apr 04, 2016
4.463
4.463
4.182
4.218
1,038,210
-0.24(-5.49%)
Apr 01, 2016
4.381
4.562
4.336
4.463
811,704
+0.00(+0.00%)
Mar 31, 2016
4.408
4.531
4.390
4.463
681,268
+0.05(+1.23%)
Mar 30, 2016
4.417
4.626
4.390
4.408
1,694,349
+0.07(+1.67%)
Mar 29, 2016
4.118
4.354
4.118
4.336
1,020,895
+0.15(+3.46%)
Mar 28, 2016
4.073
4.191
4.014
4.191
1,108,816
+0.21(+5.24%)
Mar 24, 2016
3.882
3.982
3.982
3.982
541,201
+0.01(+0.23%)
Mar 23, 2016
4.200
4.263
3.937
3.973
1,185,759
-0.19(-4.58%)
Mar 22, 2016
4.127
4.172
4.100
4.163
1,169,616
+0.04(+0.88%)
Mar 21, 2016
4.064
4.218
4.064
4.127
1,091,235
+0.04(+0.89%)
Mar 18, 2016
3.991
4.100
3.946
4.091
1,744,225
+0.13(+3.20%)
Mar 17, 2016
3.810
4.000
3.810
3.964
1,030,486
+0.24(+6.33%)
Mar 16, 2016
3.583
3.746
3.583
3.728
553,042
+0.10(+2.75%)
Mar 15, 2016
3.810
3.810
3.569
3.628
1,101,650
-0.24(-6.10%)
Mar 14, 2016
3.900
3.909
3.736
3.864
980,143
-0.08(-2.07%)
Mar 11, 2016
3.900
3.991
3.882
3.946
1,112,996
+0.11(+2.84%)
Mar 10, 2016
3.710
3.855
3.646
3.837
941,372
+0.12(+3.17%)
Mar 09, 2016
3.637
3.791
3.628
3.719
2,364,625
+0.13(+3.54%)
Mar 08, 2016
3.592
3.628
3.465
3.592
1,017,880
-0.04(-1.00%)
Mar 07, 2016
3.737
3.773
3.528
3.628
1,416,123
-0.08(-2.20%)
Mar 04, 2016
3.429
3.651
3.429
3.710
1,660,644
+0.31(+9.07%)
Mar 03, 2016
3.420
3.474
3.347
3.401
1,559,668
+0.02(+0.54%)
Mar 02, 2016
3.274
3.429
3.265
3.383
1,063,170
+0.10(+3.04%)
Mar 01, 2016
3.229
3.338
3.175
3.284
660,001
+0.05(+1.69%)
Feb 29, 2016
3.166
3.247
3.129
3.229
510,635
+0.08(+2.59%)
Feb 26, 2016
3.157
3.211
3.102
3.147
709,937
+0.04(+1.17%)
Feb 25, 2016
3.102
3.166
3.057
3.111
479,361
+0.00(+0.00%)
Feb 24, 2016
3.039
3.111
2.984
3.111
854,096
+0.00(+0.00%)
Feb 23, 2016
3.111
3.157
3.070
3.111
1,055,914
-0.02(-0.58%)
Feb 22, 2016
2.930
3.166
2.921
3.129
1,119,731
+0.26(+9.18%)
Feb 19, 2016
2.821
2.898
2.757
2.866
342,722
+0.03(+0.96%)
Feb 18, 2016
2.830
2.857
2.735
2.839
354,880
+0.03(+0.97%)
Feb 17, 2016
2.748
2.866
2.739
2.812
860,803
+0.09(+3.33%)
Feb 16, 2016
2.712
2.767
2.585
2.721
697,333
+0.03(+1.01%)
Feb 12, 2016
2.440
2.694
2.694
2.694
736,448
+0.28(+11.65%)
Feb 11, 2016
2.440
2.449
2.313
2.413
723,944
-0.12(-4.66%)
Feb 10, 2016
2.558
2.612
2.449
2.531
613,391
+0.02(+0.72%)
Feb 09, 2016
2.585
2.585
2.422
2.513
501,355
-0.18(-6.73%)
Feb 08, 2016
2.767
2.767
2.630
2.694
450,654
-0.15(-5.41%)
Feb 05, 2016
2.812
2.866
2.776
2.848
878,018
+0.00(+0.00%)
Feb 04, 2016
2.839
2.930
2.730
2.848
680,863
+0.05(+1.62%)
Feb 03, 2016
2.767
2.912
2.658
2.803
1,116,616
+0.09(+3.34%)
Feb 02, 2016
2.830
2.830
2.676
2.712
429,528
-0.21(-7.14%)
Feb 01, 2016
2.894
2.957
2.585
2.921
1,891,104
-0.02(-0.62%)
Jan 29, 2016
2.776
2.957
2.776
2.939
1,111,875
+0.18(+6.58%)
Jan 28, 2016
2.676
2.757
2.585
2.757
764,679
+0.15(+5.56%)
Jan 27, 2016
2.594
2.685
2.585
2.612
616,269
+0.01(+0.35%)
Jan 26, 2016
2.612
2.653
2.567
2.603
525,150
+0.00(+0.00%)
Jan 25, 2016
2.703
2.776
2.594
2.603
541,960
-0.12(-4.33%)
Jan 22, 2016
2.494
2.721
2.485
2.721
1,207,573
+0.31(+12.78%)
Jan 21, 2016
2.404
2.503
2.376
2.413
562,660
-0.01(-0.37%)
Jan 20, 2016
2.358
2.508
2.240
2.422
1,835,405
+0.06(+2.69%)
Jan 19, 2016
2.531
2.540
2.349
2.358
903,987
-0.15(-6.14%)
Jan 15, 2016
2.603
2.513
2.513
2.513
516,396
-0.20(-7.36%)
Jan 14, 2016
2.612
2.771
2.531
2.712
1,161,710
+0.08(+3.10%)
Jan 13, 2016
2.558
2.667
2.558
2.630
694,550
+0.12(+4.69%)
Jan 12, 2016
2.540
2.612
2.476
2.513
1,104,372
+0.02(+0.73%)
Jan 11, 2016
2.703
2.721
2.494
2.494
1,344,379
-0.18(-6.78%)
Jan 08, 2016
2.767
2.821
2.630
2.676
1,095,899
-0.05(-1.67%)
Jan 07, 2016
2.803
2.812
2.712
2.721
2,207,113
-0.24(-7.98%)
Jan 06, 2016
3.021
3.022
2.930
2.957
1,330,862
-0.09(-2.98%)
Jan 05, 2016
3.220
3.220
3.030
3.048
1,046,590
-0.14(-4.27%)
Jan 04, 2016
3.256
3.338
3.157
3.184
783,805
-0.16(-4.88%)
Dec 31, 2015
3.220
3.347
3.347
3.347
384,210
+0.08(+2.50%)
Dec 30, 2015
3.293
3.302
3.234
3.265
741,633
-0.07(-2.17%)
Dec 29, 2015
3.302
3.374
3.247
3.338
758,000
+0.06(+1.94%)
Dec 28, 2015
3.329
3.356
3.211
3.274
370,982
-0.08(-2.43%)
Dec 24, 2015
3.293
3.356
3.356
3.356
495,779
+0.08(+2.49%)
Dec 23, 2015
3.193
3.311
3.166
3.274
850,466
+0.12(+3.74%)
Dec 22, 2015
3.048
3.184
3.002
3.157
682,947
+0.14(+4.50%)
Dec 21, 2015
3.147
3.211
2.975
3.021
774,693
-0.10(-3.20%)
Dec 18, 2015
3.229
3.247
3.102
3.120
2,034,783
-0.16(-4.97%)
Dec 17, 2015
3.438
3.438
3.274
3.284
449,429
-0.12(-3.47%)
Dec 16, 2015
3.220
3.474
3.211
3.401
1,113,950
+0.15(+4.46%)
Dec 15, 2015
3.229
3.329
3.197
3.256
1,020,441
+0.09(+2.87%)
Dec 14, 2015
3.302
3.329
3.102
3.166
1,285,213
-0.17(-5.16%)
Dec 11, 2015
3.392
3.401
3.302
3.338
667,992
-0.11(-3.16%)
Dec 10, 2015
3.356
3.619
3.356
3.447
3,337,546
+0.04(+1.06%)
Dec 09, 2015
3.429
3.556
3.383
3.411
1,910,490
+0.06(+1.90%)
Dec 08, 2015
3.401
3.474
3.247
3.347
2,986,288
-0.14(-3.91%)
Dec 07, 2015
3.583
3.601
3.451
3.483
1,268,959
-0.14(-3.76%)
Dec 04, 2015
3.692
3.709
3.556
3.619
1,428,748
-0.07(-1.97%)
Dec 03, 2015
3.719
3.810
3.646
3.692
1,128,672
+0.05(+1.50%)
Dec 02, 2015
3.565
3.692
3.519
3.637
1,620,286
+0.07(+2.04%)
Dec 01, 2015
3.438
3.583
3.383
3.565
1,417,739
+0.12(+3.42%)
Nov 30, 2015
3.338
3.483
3.311
3.447
1,656,351
+0.03(+0.80%)
Nov 27, 2015
3.474
3.519
3.392
3.420
1,098,898
-0.08(-2.33%)
Nov 25, 2015
3.492
3.501
3.501
3.501
718,699
-0.11(-3.02%)
Nov 24, 2015
3.538
3.692
3.538
3.610
1,100,648
+0.07(+2.05%)
Nov 23, 2015
3.438
3.556
3.438
3.538
935,506
+0.07(+2.09%)
Nov 20, 2015
3.492
3.574
3.415
3.465
667,236
-0.02(-0.52%)
Nov 19, 2015
3.420
3.528
3.392
3.483
1,486,766
+0.02(+0.52%)
Nov 18, 2015
3.392
3.483
3.329
3.465
1,060,344
+0.12(+3.52%)
Nov 17, 2015
3.447
3.473
3.320
3.347
1,560,358
-0.10(-2.89%)
Nov 16, 2015
3.338
3.456
3.320
3.447
1,010,571
+0.15(+4.40%)
Nov 13, 2015
3.429
3.447
3.274
3.302
666,781
-0.11(-3.19%)
Nov 12, 2015
3.274
3.547
3.229
3.411
1,999,558
+0.08(+2.45%)
Nov 11, 2015
3.401
3.465
3.311
3.329
1,679,426
-0.05(-1.34%)
Nov 10, 2015
3.229
3.438
3.220
3.374
1,056,745
+0.14(+4.20%)
Nov 09, 2015
3.302
3.356
3.179
3.238
1,036,499
-0.10(-2.99%)
Nov 06, 2015
3.329
3.401
3.220
3.338
727,965
-0.05(-1.60%)
Nov 05, 2015
3.411
3.447
3.329
3.392
850,414
+0.00(+0.00%)
Nov 04, 2015
3.411
3.483
3.356
3.392
1,015,249
-0.02(-0.53%)
Nov 03, 2015
3.320
3.429
3.311
3.411
1,058,552
+0.11(+3.30%)
Nov 02, 2015
3.166
3.347
3.166
3.302
1,334,508
+0.13(+4.00%)
Oct 30, 2015
3.111
3.220
3.021
3.175
929,096
+0.06(+2.04%)
Oct 29, 2015
3.021
3.184
3.021
3.111
549,248
+0.03(+0.88%)
Oct 28, 2015
2.975
3.161
2.975
3.084
993,617
+0.14(+4.62%)
Oct 27, 2015
3.057
3.057
2.939
2.948
715,723
-0.15(-4.69%)
Oct 26, 2015
3.147
3.154
3.057
3.093
320,889
-0.04(-1.16%)
Oct 23, 2015
3.084
3.220
3.084
3.129
680,705
+0.07(+2.37%)
Oct 22, 2015
3.030
3.129
2.993
3.057
796,956
+0.10(+3.37%)
Oct 21, 2015
3.075
3.084
2.943
2.957
763,734
-0.13(-4.12%)
Oct 20, 2015
2.975
3.157
2.939
3.084
877,819
+0.13(+4.29%)
Oct 19, 2015
2.939
3.057
2.939
2.957
651,617
-0.05(-1.81%)
Oct 16, 2015
3.048
3.057
2.921
3.011
1,593,459
-0.04(-1.19%)
Oct 15, 2015
3.084
3.102
2.921
3.048
1,518,679
-0.02(-0.59%)
Oct 14, 2015
3.030
3.120
2.993
3.066
1,755,516
+0.02(+0.60%)
Oct 13, 2015
3.238
3.284
3.039
3.048
1,293,756
-0.28(-8.45%)
Oct 12, 2015
3.456
3.456
3.293
3.329
944,902
-0.12(-3.42%)
Oct 09, 2015
3.374
3.456
3.274
3.447
1,277,446
+0.10(+2.98%)
Oct 08, 2015
3.229
3.347
3.220
3.347
1,262,016
+0.09(+2.79%)
Oct 07, 2015
3.102
3.326
3.102
3.256
2,162,920
+0.23(+7.48%)
Oct 06, 2015
2.884
3.084
2.866
3.030
889,135
+0.17(+6.03%)
Oct 05, 2015
2.903
2.993
2.839
2.857
1,447,864
-0.01(-0.32%)
Oct 02, 2015
2.567
2.894
2.558
2.866
1,778,036
+0.24(+8.97%)
Oct 01, 2015
2.649
2.694
2.551
2.630
2,057,708
+0.01(+0.35%)
Sep 30, 2015
2.676
2.767
2.549
2.621
4,562,216
+0.06(+2.48%)
Sep 29, 2015
2.494
2.567
2.476
2.558
886,439
+0.04(+1.44%)
Sep 28, 2015
2.658
2.712
2.449
2.522
1,435,957
-0.25(-9.15%)
Sep 25, 2015
2.676
2.776
2.576
2.776
1,965,201
+0.10(+3.73%)
Sep 24, 2015
2.358
2.685
2.349
2.676
2,901,453
+0.18(+7.27%)
Sep 23, 2015
2.739
2.757
2.440
2.494
2,066,219
-0.24(-8.64%)
Sep 22, 2015
2.839
2.848
2.689
2.730
1,741,139
-0.16(-5.64%)
Sep 21, 2015
3.066
3.093
2.884
2.894
819,321
-0.19(-6.18%)
Sep 18, 2015
3.093
3.147
3.011
3.084
5,423,254
-0.05(-1.73%)
Sep 17, 2015
3.084
3.193
2.975
3.138
2,624,923
+0.00(+0.00%)
Sep 16, 2015
3.193
3.274
3.039
3.138
2,287,752
+0.01(+0.29%)
Sep 15, 2015
3.057
3.193
3.011
3.129
2,406,578
+0.05(+1.47%)
Sep 14, 2015
2.948
3.089
2.848
3.084
2,025,939
+0.14(+4.62%)
Sep 11, 2015
2.957
3.039
2.939
2.948
3,552,387
-0.04(-1.22%)
Sep 10, 2015
2.984
3.039
2.903
2.984
1,000,038
-0.08(-2.66%)
Sep 09, 2015
3.147
3.274
3.066
3.066
950,431
-0.02(-0.59%)
Sep 08, 2015
3.193
3.202
3.066
3.084
1,401,887
-0.02(-0.58%)
Sep 04, 2015
3.111
3.102
3.102
3.102
1,219,770
+0.02(+0.59%)
Sep 03, 2015
2.948
3.111
2.948
3.084
1,425,290
+0.11(+3.66%)
Sep 02, 2015
3.111
3.147
2.875
2.975
3,417,784
-0.09(-2.96%)
Sep 01, 2015
3.238
3.284
3.057
3.066
3,220,795
-0.32(-9.38%)
Aug 31, 2015
3.293
3.429
3.229
3.383
1,956,078
-0.05(-1.32%)
Aug 28, 2015
3.465
3.619
3.374
3.429
1,943,451
-0.09(-2.58%)
Aug 27, 2015
3.383
3.547
3.347
3.519
2,904,434
+0.16(+4.86%)
Aug 26, 2015
3.320
3.383
3.066
3.356
2,077,405
+0.09(+2.78%)
Aug 25, 2015
3.284
3.583
3.247
3.265
2,337,831
+0.14(+4.35%)
Aug 24, 2015
3.229
3.420
2.866
3.129
2,092,311
-0.34(-9.92%)
Aug 21, 2015
3.456
3.538
3.374
3.474
2,003,206
-0.04(-1.03%)
Aug 20, 2015
3.501
3.556
3.392
3.510
1,628,409
-0.03(-0.77%)
Aug 19, 2015
3.574
3.587
3.447
3.538
936,038
-0.06(-1.76%)
Aug 18, 2015
3.547
3.619
3.506
3.601
680,660
+0.05(+1.28%)
Aug 17, 2015
3.583
3.596
3.538
3.556
1,124,840
-0.03(-0.76%)
Aug 14, 2015
3.592
3.655
3.547
3.583
1,052,971
+0.04(+1.02%)
Aug 13, 2015
3.773
3.810
3.538
3.547
2,135,741
-0.11(-2.98%)
Aug 12, 2015
3.801
3.801
3.547
3.655
2,830,536
-0.17(-4.50%)
Aug 11, 2015
3.837
3.928
3.791
3.828
703,127
-0.11(-2.77%)
Aug 10, 2015
3.773
3.946
3.723
3.937
1,029,940
+0.16(+4.33%)
Aug 07, 2015
3.909
4.036
3.746
3.773
983,935
-0.15(-3.93%)
Aug 06, 2015
3.937
3.991
3.810
3.928
1,930,845
-0.06(-1.59%)
Aug 05, 2015
4.073
4.154
3.882
3.991
1,827,014
-0.08(-2.00%)
Aug 04, 2015
4.036
4.109
3.973
4.073
1,258,090
+0.05(+1.13%)
Aug 03, 2015
4.272
4.281
3.991
4.027
920,657
-0.24(-5.53%)
Jul 31, 2015
4.200
4.327
4.191
4.263
1,403,081
+0.08(+1.95%)
Jul 30, 2015
4.263
4.345
4.145
4.182
1,442,520
-0.09(-2.12%)
Jul 29, 2015
4.182
4.381
4.163
4.272
1,813,746
+0.09(+2.17%)
Jul 28, 2015
4.163
4.236
4.027
4.182
1,448,273
+0.05(+1.32%)
Jul 27, 2015
3.955
4.200
3.873
4.127
1,276,895
+0.13(+3.17%)
Jul 24, 2015
4.127
4.154
3.946
4.000
2,751,208
-0.17(-4.13%)
Jul 23, 2015
4.290
4.408
4.154
4.172
2,250,667
-0.18(-4.17%)
Jul 22, 2015
4.472
4.472
4.309
4.354
1,261,047
-0.16(-3.61%)
Jul 21, 2015
4.363
4.680
4.336
4.517
1,281,901
+0.11(+2.47%)
Jul 20, 2015
4.526
4.535
4.290
4.408
1,791,955
-0.12(-2.61%)
Jul 17, 2015
4.662
4.789
4.526
4.526
1,402,666
-0.22(-4.59%)
Jul 16, 2015
4.953
4.962
4.699
4.744
1,604,199
-0.15(-2.97%)
Jul 15, 2015
5.179
5.216
4.826
4.889
1,300,617
-0.31(-5.93%)
Jul 14, 2015
5.188
5.361
5.179
5.197
852,782
+0.02(+0.35%)
Jul 13, 2015
5.134
5.225
5.061
5.179
545,863
+0.08(+1.60%)
Jul 10, 2015
5.061
5.134
4.925
5.098
1,114,420
+0.10(+2.00%)
Jul 09, 2015
5.016
5.143
4.980
4.998
2,635,226
+0.09(+1.85%)
Jul 08, 2015
4.943
4.989
4.762
4.907
1,882,959
-0.11(-2.17%)
Jul 07, 2015
5.170
5.170
4.816
5.016
2,470,055
-0.18(-3.49%)
Jul 06, 2015
5.424
5.470
5.170
5.197
1,433,692
-0.35(-6.37%)
Jul 02, 2015
5.542
5.551
5.551
5.551
878,446
+0.04(+0.66%)
Jul 01, 2015
5.624
5.651
5.488
5.515
1,125,578
-0.07(-1.30%)
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%)
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
.