Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 11.89 12.02 11.61 11.70 1,538,986 -0.19(-1.62%)
Jun 30, 2014 12.06 12.11 11.76 11.89 1,129,768 -0.18(-1.45%)
Jun 27, 2014 11.87 12.28 11.87 12.07 1,582,205 +0.19(+1.62%)
Jun 26, 2014 12.08 12.08 11.70 11.88 1,980,104 -0.27(-2.24%)
Jun 25, 2014 12.53 12.55 11.99 12.15 1,574,071 -0.33(-2.67%)
Jun 24, 2014 12.48 12.71 12.42 12.48 2,038,365 -0.04(-0.28%)
Jun 23, 2014 12.31 12.54 12.27 12.52 1,613,666 +0.27(+2.22%)
Jun 20, 2014 12.26 12.28 12.17 12.25 631,909 +0.01(+0.07%)
Jun 19, 2014 12.15 12.38 12.06 12.24 899,996 +0.05(+0.43%)
Jun 18, 2014 12.08 12.18 11.78 12.18 1,251,328 +0.11(+0.87%)
Jun 17, 2014 12.16 12.17 11.92 12.08 1,158,537 -0.16(-1.29%)
Jun 16, 2014 12.33 12.37 12.21 12.24 985,176 -0.11(-0.92%)
Jun 13, 2014 12.43 12.53 12.31 12.35 1,421,672 -0.10(-0.78%)
Jun 12, 2014 12.29 12.52 12.20 12.45 1,246,651 +0.18(+1.50%)
Jun 11, 2014 12.32 12.41 12.24 12.26 1,284,199 -0.01(-0.07%)
Jun 10, 2014 12.15 12.42 12.10 12.27 2,161,612 +0.33(+2.79%)
Jun 06, 2014 11.56 11.94 11.51 11.94 2,661,272 +0.58(+5.10%)
Jun 05, 2014 11.50 11.50 11.33 11.36 1,853,215 -0.08(-0.69%)
Jun 04, 2014 11.03 11.53 11.02 11.44 4,314,612 +0.39(+3.57%)
Jun 03, 2014 11.04 11.13 10.92 11.04 1,691,242 -0.06(-0.55%)
Jun 02, 2014 10.93 11.15 10.90 11.11 2,652,398 +0.14(+1.28%)
May 30, 2014 11.06 11.13 10.81 10.97 1,477,949 -0.14(-1.26%)
May 29, 2014 10.93 11.25 10.90 11.11 1,823,913 +0.22(+2.01%)
May 28, 2014 10.54 10.92 10.46 10.89 1,690,473 +0.32(+3.07%)
May 27, 2014 10.50 10.83 10.50 10.56 1,008,218 +0.05(+0.50%)
May 23, 2014 10.57 10.51 10.51 10.51 479,362 +0.07(+0.71%)
May 22, 2014 10.46 10.60 10.40 10.43 334,160 -0.02(-0.21%)
May 21, 2014 10.63 10.68 10.44 10.46 587,312 -0.18(-1.73%)
May 20, 2014 10.75 10.81 10.61 10.64 561,171 -0.10(-0.90%)
May 19, 2014 10.68 10.83 10.66 10.74 1,427,415 +0.05(+0.49%)
May 16, 2014 10.61 10.89 10.60 10.68 2,983,898 +0.11(+1.00%)
May 15, 2014 10.78 10.78 10.45 10.58 1,374,363 -0.19(-1.75%)
May 14, 2014 10.92 11.25 10.75 10.77 2,102,959 -0.03(-0.24%)
May 13, 2014 10.51 10.86 10.50 10.79 1,411,205 +0.31(+2.97%)
May 12, 2014 10.35 10.49 10.35 10.48 1,048,547 +0.14(+1.34%)
May 09, 2014 10.52 10.57 10.33 10.34 973,969 -0.19(-1.81%)
May 08, 2014 10.68 10.68 10.52 10.53 957,571 -0.08(-0.73%)
May 07, 2014 10.59 10.64 10.41 10.61 1,337,017 +0.05(+0.49%)
May 06, 2014 10.46 10.64 10.40 10.56 1,071,655 +0.13(+1.25%)
May 05, 2014 10.51 10.56 10.34 10.43 1,348,567 -0.09(-0.82%)
May 02, 2014 10.51 10.62 10.44 10.52 1,839,978 +0.07(+0.66%)
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.