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 (%)
Nov 30, 2009 5.799 5.815 5.633 5.807 1,481,231 +0.05(+0.82%)
Nov 27, 2009 5.657 5.910 5.633 5.759 1,192,838 -0.17(-2.80%)
Nov 25, 2009 5.688 6.077 5.625 5.925 4,905,330 +0.40(+7.15%)
Nov 24, 2009 5.854 5.918 5.411 5.530 6,409,153 -0.36(-6.17%)
Nov 23, 2009 6.242 6.250 5.799 5.894 2,233,802 -0.24(-3.87%)
Nov 20, 2009 6.068 6.139 5.799 6.131 1,420,591 -0.04(-0.64%)
Nov 19, 2009 6.416 6.416 6.100 6.171 1,310,033 -0.27(-4.18%)
Nov 18, 2009 6.424 6.495 6.345 6.440 1,162,773 -0.06(-0.85%)
Nov 17, 2009 6.440 6.495 6.313 6.495 1,409,493 +0.08(+1.23%)
Nov 16, 2009 6.376 6.456 6.321 6.416 2,961,055 +0.21(+3.31%)
Nov 13, 2009 6.179 6.234 6.084 6.210 1,468,377 +0.05(+0.77%)
Nov 12, 2009 6.202 6.250 6.013 6.163 2,902,165 +0.03(+0.52%)
Nov 11, 2009 6.179 6.210 6.028 6.131 853,249 +0.00(+0.00%)
Nov 10, 2009 6.084 6.155 6.036 6.131 1,012,069 +0.05(+0.78%)
Nov 09, 2009 6.107 6.147 6.036 6.084 1,861,507 +0.06(+1.05%)
Nov 06, 2009 5.846 6.107 5.751 6.020 1,359,448 +0.15(+2.56%)
Nov 05, 2009 5.712 5.949 5.641 5.870 1,035,501 +0.26(+4.65%)
Nov 04, 2009 5.601 5.838 5.601 5.609 2,884,401 +0.07(+1.29%)
Nov 03, 2009 5.277 5.609 5.261 5.538 2,576,265 +0.13(+2.49%)
Nov 02, 2009 5.348 5.562 5.237 5.403 2,708,422 +0.13(+2.55%)
Oct 30, 2009 5.538 5.649 5.182 5.269 3,233,506 -0.34(-6.06%)
Oct 29, 2009 5.301 5.664 5.277 5.609 2,549,217 +0.35(+6.62%)
Oct 28, 2009 5.609 5.736 5.213 5.261 3,337,793 -0.44(-7.77%)
Oct 27, 2009 5.981 6.036 5.593 5.704 2,307,578 -0.31(-5.13%)
Oct 26, 2009 6.266 6.448 5.933 6.013 1,703,718 -0.28(-4.40%)
Oct 23, 2009 6.361 6.392 6.250 6.289 689,405 -0.17(-2.57%)
Oct 22, 2009 6.376 6.471 6.242 6.456 649,452 +0.07(+1.12%)
Oct 21, 2009 6.226 6.598 6.202 6.384 1,556,814 +0.07(+1.13%)
Oct 20, 2009 6.297 6.369 6.258 6.313 2,349,947 -0.40(-5.90%)
Oct 19, 2009 6.764 6.843 6.661 6.709 762,838 +0.01(+0.12%)
Oct 16, 2009 6.780 6.780 6.535 6.701 865,162 -0.09(-1.28%)
Oct 15, 2009 6.835 6.922 6.736 6.788 1,405,608 -0.03(-0.46%)
Oct 14, 2009 6.740 6.978 6.725 6.819 2,978,965 +0.15(+2.25%)
Oct 13, 2009 6.329 6.780 6.329 6.669 3,323,256 +0.33(+5.24%)
Oct 12, 2009 6.392 6.408 6.289 6.337 562,418 +0.01(+0.12%)
Oct 09, 2009 6.218 6.369 6.218 6.329 1,742,787 +0.07(+1.14%)
Oct 08, 2009 6.369 6.392 6.179 6.258 1,981,462 -0.06(-0.88%)
Oct 07, 2009 6.345 6.408 6.274 6.313 807,398 -0.05(-0.75%)
Oct 06, 2009 6.424 6.535 6.361 6.361 2,688,861 +0.03(+0.50%)
Oct 05, 2009 6.107 6.392 6.036 6.329 843,343 +0.21(+3.36%)
Oct 02, 2009 5.902 6.187 5.585 6.123 2,871,732 +0.13(+2.11%)
Oct 01, 2009 6.274 6.329 5.957 5.997 1,599,896 -0.25(-4.05%)
Sep 30, 2009 6.297 6.345 6.131 6.250 1,279,212 +0.05(+0.85%)
Sep 29, 2009 6.242 6.408 6.171 6.197 2,327,219 -0.04(-0.71%)
Sep 28, 2009 6.171 6.274 5.981 6.242 1,654,085 +0.08(+1.28%)
Sep 25, 2009 6.036 6.210 6.036 6.163 747,102 +0.11(+1.83%)
Sep 24, 2009 6.353 6.432 5.941 6.052 1,633,084 -0.26(-4.14%)
Sep 23, 2009 6.487 6.550 6.266 6.313 875,724 -0.20(-3.04%)
Sep 22, 2009 6.361 6.645 6.297 6.511 1,407,582 +0.16(+2.49%)
Sep 21, 2009 6.424 6.424 6.250 6.353 1,167,719 -0.09(-1.47%)
Sep 18, 2009 6.471 6.503 6.377 6.448 1,580,378 +0.09(+1.49%)
Sep 17, 2009 6.495 6.535 6.313 6.353 1,575,291 -0.21(-3.14%)
Sep 16, 2009 6.645 6.677 6.527 6.558 1,406,941 -0.09(-1.43%)
Sep 15, 2009 6.772 6.812 6.606 6.653 770,310 -0.05(-0.71%)
Sep 14, 2009 6.456 6.740 6.416 6.701 1,394,072 +0.06(+0.83%)
Sep 11, 2009 6.637 6.725 6.527 6.645 1,342,099 +0.09(+1.45%)
Sep 10, 2009 6.329 6.606 6.234 6.550 1,282,491 +0.24(+3.76%)
Sep 09, 2009 6.361 6.424 6.202 6.313 1,235,153 -0.10(-1.60%)
Sep 08, 2009 6.361 6.448 6.242 6.416 1,438,925 +0.19(+3.05%)
Sep 04, 2009 6.361 6.361 6.044 6.226 1,289,239 -0.10(-1.62%)
Sep 03, 2009 6.068 6.329 6.036 6.329 1,222,994 +0.28(+4.58%)
Sep 02, 2009 6.139 6.234 5.894 6.052 1,228,547 -0.04(-0.65%)
Sep 01, 2009 6.400 6.519 6.052 6.092 1,643,500 -0.37(-5.75%)
Aug 31, 2009 6.653 6.653 6.345 6.463 1,302,642 -0.21(-3.08%)
Aug 28, 2009 6.463 6.748 6.432 6.669 1,391,918 +0.25(+3.95%)
Aug 27, 2009 6.408 6.424 6.226 6.416 1,435,352 +0.00(+0.00%)
Aug 26, 2009 6.448 6.535 6.361 6.416 588,024 -0.08(-1.22%)
Aug 25, 2009 6.558 6.709 6.432 6.495 1,133,889 +0.02(+0.37%)
Aug 24, 2009 6.448 6.543 6.329 6.471 1,782,335 +0.15(+2.38%)
Aug 21, 2009 6.582 6.582 6.313 6.321 4,007,721 +0.14(+2.30%)
Aug 20, 2009 6.353 6.369 6.115 6.179 1,053,332 -0.09(-1.51%)
Aug 19, 2009 5.878 6.297 5.744 6.274 1,278,407 +0.28(+4.62%)
Aug 18, 2009 5.854 6.060 5.775 5.997 1,168,991 +0.40(+7.21%)
Aug 17, 2009 5.823 5.870 5.538 5.593 2,214,835 -0.61(-9.82%)
Aug 14, 2009 6.416 6.527 6.068 6.202 2,358,256 -0.06(-1.01%)
Aug 13, 2009 6.013 6.345 5.973 6.266 2,930,491 +0.35(+5.88%)
Aug 12, 2009 5.846 6.005 5.617 5.918 1,158,751 +0.06(+1.08%)
Aug 11, 2009 6.147 6.147 5.759 5.854 1,561,123 -0.30(-4.88%)
Aug 10, 2009 6.329 6.329 6.028 6.155 1,592,255 +0.02(+0.26%)
Aug 07, 2009 5.933 6.194 5.902 6.139 1,879,376 +0.33(+5.72%)
Aug 06, 2009 5.751 5.933 5.657 5.807 1,480,919 +0.13(+2.37%)
Aug 05, 2009 5.617 5.744 5.364 5.672 959,202 -0.06(-1.10%)
Aug 04, 2009 5.522 5.989 5.522 5.736 2,110,428 +0.12(+2.11%)
Aug 03, 2009 5.348 5.672 5.348 5.617 1,761,890 +0.30(+5.65%)
Jul 31, 2009 5.221 5.380 5.111 5.316 1,158,713 +0.17(+3.23%)
Jul 30, 2009 4.873 5.206 4.834 5.150 1,779,348 +0.34(+7.07%)
Jul 29, 2009 4.881 4.984 4.763 4.810 510,643 -0.19(-3.80%)
Jul 28, 2009 5.016 5.016 4.850 5.000 564,082 -0.02(-0.47%)
Jul 27, 2009 4.929 5.039 4.763 5.024 705,850 +0.07(+1.44%)
Jul 24, 2009 4.810 5.032 4.763 4.952 884 +0.00(+0.00%)
Jul 23, 2009 4.763 5.039 4.668 4.952 1,631,223 +0.21(+4.33%)
Jul 22, 2009 4.549 4.778 4.549 4.747 854,939 +0.10(+2.21%)
Jul 21, 2009 4.588 4.707 4.533 4.644 1,856,901 +0.19(+4.26%)
Jul 20, 2009 4.312 4.541 4.312 4.454 1,707,411 +0.21(+5.04%)
Jul 17, 2009 4.343 4.343 4.161 4.240 697,931 -0.06(-1.29%)
Jul 16, 2009 4.335 4.430 4.193 4.296 800,525 -0.07(-1.63%)
Jul 15, 2009 4.209 4.454 4.122 4.367 1,924,583 +0.26(+6.36%)
Jul 14, 2009 3.956 4.225 3.924 4.106 1,263,233 +0.15(+3.80%)
Jul 13, 2009 3.845 3.995 3.845 3.956 1,133,249 +0.02(+0.40%)
Jul 10, 2009 3.845 3.979 3.797 3.940 1,089,210 +0.09(+2.47%)
Jul 09, 2009 3.956 3.964 3.813 3.845 558,691 -0.02(-0.41%)
Jul 08, 2009 3.964 4.043 3.695 3.861 1,480,934 -0.15(-3.75%)
Jul 07, 2009 4.003 4.082 3.956 4.011 995,041 -0.01(-0.20%)
Jul 06, 2009 4.193 4.193 3.924 4.019 1,365,918 -0.13(-3.24%)
Jul 02, 2009 4.043 4.327 4.043 4.153 1,451,847 -0.08(-1.87%)
Jul 01, 2009 4.114 4.327 4.114 4.232 1,364,616 +0.13(+3.28%)
Jun 30, 2009 4.272 4.375 3.995 4.098 3,244,823 -0.15(-3.54%)
Jun 29, 2009 4.494 4.652 3.995 4.248 7,833,539 -0.24(-5.29%)
Jun 26, 2009 4.984 5.004 4.446 4.486 2,940,596 -0.45(-9.13%)
Jun 25, 2009 4.747 5.006 4.747 4.937 1,493,971 +0.26(+5.58%)
Jun 24, 2009 4.486 4.873 4.470 4.676 1,588,880 +0.29(+6.68%)
Jun 23, 2009 4.232 4.462 4.232 4.383 1,455,409 +0.12(+2.78%)
Jun 22, 2009 4.391 4.525 4.264 4.264 932,820 -0.21(-4.77%)
Jun 19, 2009 4.335 4.644 4.312 4.478 1,277,681 +0.24(+5.60%)
Jun 18, 2009 4.414 4.462 4.185 4.240 1,181,242 -0.17(-3.94%)
Jun 17, 2009 4.731 4.731 4.296 4.414 911,247 -0.21(-4.45%)
Jun 16, 2009 4.992 4.992 4.573 4.620 1,503,037 -0.31(-6.26%)
Jun 15, 2009 5.261 5.261 4.873 4.929 908,735 -0.35(-6.60%)
Jun 12, 2009 5.008 5.395 4.873 5.277 2,249,681 +0.26(+5.21%)
Jun 11, 2009 4.636 5.063 4.618 5.016 2,291,483 +0.44(+9.69%)
Jun 10, 2009 4.509 4.731 4.478 4.573 2,151,279 +0.08(+1.76%)
Jun 09, 2009 4.288 4.565 4.193 4.494 1,291,580 +0.26(+6.17%)
Jun 08, 2009 4.217 4.280 4.153 4.232 569,676 -0.04(-0.93%)
Jun 05, 2009 4.359 4.525 4.090 4.272 793,292 -0.05(-1.10%)
Jun 04, 2009 4.209 4.375 4.074 4.320 1,388,857 +0.15(+3.61%)
Jun 03, 2009 4.778 4.778 4.082 4.169 3,050,458 -0.64(-13.32%)
Jun 02, 2009 4.454 4.842 4.391 4.810 2,697,128 +0.39(+8.74%)
Jun 01, 2009 4.248 4.462 4.161 4.423 1,717,873 +0.38(+9.42%)
May 29, 2009 4.153 4.288 3.932 4.043 1,598,398 -0.09(-2.29%)
May 28, 2009 4.335 4.533 3.932 4.138 1,734,977 -0.20(-4.56%)
May 27, 2009 4.169 4.509 4.114 4.335 3,581,887 +0.28(+6.82%)
May 26, 2009 3.710 4.185 3.600 4.058 2,417,511 +0.39(+10.56%)
May 22, 2009 3.639 3.718 3.544 3.671 490,761 +0.11(+3.11%)
May 21, 2009 3.726 3.766 3.449 3.560 1,139,550 -0.25(-6.44%)
May 20, 2009 3.710 3.853 3.568 3.805 1,839,249 +0.23(+6.42%)
May 19, 2009 3.473 3.671 3.457 3.576 1,551,199 +0.15(+4.39%)
May 18, 2009 3.252 3.481 3.228 3.426 1,260,733 +0.16(+4.84%)
May 15, 2009 3.172 3.323 3.141 3.267 823,605 +0.02(+0.73%)
May 14, 2009 3.236 3.299 3.046 3.244 1,669,563 +0.08(+2.50%)
May 13, 2009 3.489 3.520 3.054 3.164 1,875,610 -0.30(-8.68%)
May 12, 2009 3.766 4.027 3.402 3.465 2,923,659 -0.08(-2.23%)
May 11, 2009 3.544 3.718 3.441 3.544 3,162,196 -0.02(-0.44%)
May 08, 2009 3.647 3.782 3.497 3.560 2,020,274 -0.09(-2.39%)
May 07, 2009 3.742 3.782 3.410 3.647 3,773,072 +0.09(+2.67%)
May 06, 2009 3.164 3.758 3.117 3.552 4,725,702 +0.47(+15.42%)
May 05, 2009 3.101 3.228 2.927 3.077 1,134,602 -0.08(-2.51%)
May 04, 2009 3.046 3.157 3.038 3.157 1,186,489 +0.18(+6.12%)
May 01, 2009 2.816 3.038 2.800 2.975 1,241,995 +0.19(+6.82%)
Apr 30, 2009 2.801 2.927 2.698 2.785 1,403,449 +0.06(+2.03%)
Apr 29, 2009 2.777 2.880 2.702 2.729 3,452,521 +0.03(+1.17%)
Apr 28, 2009 2.579 2.785 2.563 2.698 2,306,748 +0.07(+2.71%)
Apr 27, 2009 2.579 2.642 2.571 2.627 1,385,472 -0.01(-0.30%)
Apr 24, 2009 2.714 2.721 2.563 2.634 1,177,666 +0.03(+1.22%)
Apr 23, 2009 2.729 2.816 2.571 2.603 1,485,644 -0.06(-2.37%)
Apr 22, 2009 2.563 2.761 2.460 2.666 2,302,355 +0.09(+3.69%)
Apr 21, 2009 2.634 2.721 2.460 2.571 1,969,084 -0.10(-3.85%)
Apr 20, 2009 2.753 2.769 2.500 2.674 1,457,271 -0.09(-3.43%)
Apr 17, 2009 3.323 3.323 2.698 2.769 4,054,899 -0.59(-17.65%)
Apr 16, 2009 3.441 3.441 3.228 3.362 1,331,519 +0.01(+0.24%)
Apr 15, 2009 3.536 3.583 3.172 3.354 2,424,883 -0.28(-7.83%)
Apr 14, 2009 3.837 3.837 3.481 3.639 1,109,507 -0.15(-3.97%)
Apr 13, 2009 3.513 3.813 3.390 3.789 3,592,725 +0.27(+7.64%)
Apr 09, 2009 3.259 3.520 3.204 3.520 2,455,564 +0.30(+9.34%)
Apr 08, 2009 3.679 3.782 3.125 3.220 3,887,062 -0.46(-12.47%)
Apr 07, 2009 3.275 4.098 3.204 3.679 8,362,589 +0.41(+12.59%)
Apr 06, 2009 2.777 3.299 2.706 3.267 5,345,047 +0.50(+18.00%)
Apr 03, 2009 2.255 3.085 2.223 2.769 5,934,414 +0.53(+23.67%)
Apr 02, 2009 1.962 2.286 1.930 2.239 2,336,600 +0.34(+17.92%)
Apr 01, 2009 1.954 1.954 1.748 1.899 633,362 -0.04(-2.04%)
Mar 31, 2009 1.946 1.946 1.796 1.938 777,137 +0.06(+3.38%)
Mar 30, 2009 1.899 1.915 1.748 1.875 1,442,682 -0.13(-6.32%)
Mar 26, 2009 1.899 2.057 1.820 2.002 1,163,408 +0.12(+6.30%)
Mar 25, 2009 1.978 2.073 1.804 1.883 917,103 -0.09(-4.80%)
Mar 24, 2009 2.033 2.104 1.897 1.978 1,001,634 -0.03(-1.57%)
Mar 23, 2009 1.986 2.017 1.978 2.009 666,064 +0.13(+6.72%)
Mar 20, 2009 1.954 2.081 1.870 1.883 1,656,172 -0.06(-3.25%)
Mar 19, 2009 2.120 2.255 1.946 1.946 959,399 -0.15(-7.17%)
Mar 18, 2009 2.120 2.215 2.025 2.096 837,943 +0.03(+1.53%)
Mar 17, 2009 2.215 2.215 1.978 2.065 860,510 -0.21(-9.37%)
Mar 16, 2009 2.358 2.358 2.255 2.278 243,203 -0.02(-0.69%)
Mar 13, 2009 2.508 2.539 2.112 2.294 0 -0.09(-3.97%)
Mar 12, 2009 2.278 2.468 2.160 2.389 412,420 +0.14(+6.34%)
Mar 11, 2009 2.152 2.452 2.136 2.247 491,802 +0.15(+7.17%)
Mar 10, 2009 1.978 2.136 1.954 2.096 565,030 +0.12(+6.00%)
Mar 09, 2009 1.899 2.009 1.891 1.978 440,742 +0.05(+2.46%)
Mar 06, 2009 1.954 1.986 1.899 1.930 0 -0.03(-1.61%)
Mar 05, 2009 1.986 2.017 1.899 1.962 367,562 -0.09(-4.25%)
Mar 04, 2009 2.128 2.247 1.986 2.049 638,389 -0.25(-11.00%)
Mar 02, 2009 2.571 2.698 2.255 2.302 302,422 -0.35(-13.13%)
Feb 27, 2009 2.761 2.848 2.627 2.650 0 -0.11(-4.01%)
Feb 26, 2009 2.824 3.022 2.721 2.761 302,007 -0.07(-2.51%)
Feb 25, 2009 2.539 2.903 2.476 2.832 318,973 +0.26(+10.15%)
Feb 24, 2009 2.445 2.571 2.381 2.571 261,518 +0.17(+7.26%)
Feb 23, 2009 2.706 2.706 2.397 2.397 303,686 -0.25(-9.55%)
Feb 20, 2009 2.777 2.777 2.627 2.650 244,214 -0.18(-6.42%)
Feb 19, 2009 2.801 2.951 2.753 2.832 484,803 +0.09(+3.17%)
Feb 18, 2009 2.698 2.888 2.642 2.745 449,856 +0.03(+1.17%)
Feb 17, 2009 2.967 2.967 2.674 2.714 453,886 -0.24(-8.04%)
Feb 13, 2009 2.967 3.030 2.880 2.951 404,352 +0.00(+0.00%)
Feb 12, 2009 2.808 3.085 2.808 2.951 569,274 +0.12(+4.19%)
Feb 11, 2009 2.880 2.986 2.816 2.832 388,658 -0.05(-1.65%)
Feb 10, 2009 3.125 3.125 2.808 2.880 866,940 -0.22(-7.14%)
Feb 09, 2009 3.093 3.188 2.967 3.101 940,628 +0.09(+3.16%)
Feb 06, 2009 2.793 3.038 2.737 3.006 618,628 +0.25(+9.20%)
Feb 05, 2009 2.721 2.864 2.650 2.753 386,618 +0.05(+1.75%)
Feb 04, 2009 2.737 2.737 2.634 2.706 205,860 +0.02(+0.89%)
Feb 03, 2009 2.579 2.745 2.547 2.682 319,295 +0.16(+6.27%)
Feb 02, 2009 2.571 2.595 2.492 2.524 531,729 -0.02(-0.93%)
Jan 30, 2009 2.650 2.690 2.492 2.547 0 -0.02(-0.92%)
Jan 29, 2009 2.587 2.674 2.524 2.571 316,580 -0.04(-1.51%)
Jan 28, 2009 2.468 2.682 2.445 2.611 740,266 +0.24(+10.00%)
Jan 27, 2009 2.429 2.500 2.334 2.373 745,116 -0.09(-3.54%)
Jan 26, 2009 2.334 2.460 2.334 2.460 239,310 +0.14(+6.14%)
Jan 23, 2009 2.365 2.415 2.271 2.318 631,963 -0.11(-4.56%)
Jan 22, 2009 2.452 2.539 2.381 2.429 346,767 -0.20(-7.53%)
Jan 21, 2009 2.508 2.650 2.342 2.627 1,098,249 +0.14(+5.73%)
Jan 20, 2009 2.737 2.808 2.452 2.484 561,887 -0.21(-7.92%)
Jan 16, 2009 2.619 2.824 2.611 2.698 513,212 +0.08(+3.02%)
Jan 15, 2009 2.848 2.861 2.476 2.619 627,578 -0.11(-4.06%)
Jan 14, 2009 2.737 2.848 2.571 2.729 552,301 -0.13(-4.70%)
Jan 13, 2009 3.172 3.196 2.785 2.864 789,862 -0.34(-10.62%)
Jan 12, 2009 3.172 3.362 3.022 3.204 1,194,910 -0.10(-3.11%)
Jan 09, 2009 3.370 3.433 2.919 3.307 1,226,224 +0.01(+0.24%)
Jan 08, 2009 2.880 3.362 2.864 3.299 1,277,148 +0.44(+15.51%)
Jan 07, 2009 2.808 2.943 2.769 2.856 1,452,175 -0.08(-2.70%)
Jan 06, 2009 2.658 2.935 2.650 2.935 852,547 +0.34(+13.11%)
Jan 05, 2009 2.808 2.872 2.516 2.595 962,988 -0.21(-7.34%)
Jan 02, 2009 2.880 2.880 2.468 2.801 0 +0.06(+2.31%)
Jan 01, 2009 2.714 2.872 2.682 2.737 0 +0.00(+0.00%)
Dec 31, 2008 2.714 2.872 2.682 2.737 503,440 +0.00(+0.00%)
Dec 30, 2008 2.737 3.014 2.555 2.737 3,612,059 +0.09(+3.28%)
Dec 29, 2008 2.437 3.077 2.294 2.650 2,614,877 +0.28(+11.67%)
Dec 26, 2008 2.215 2.429 2.160 2.373 167,667 +0.14(+6.38%)
Dec 24, 2008 2.136 2.334 2.136 2.231 298,259 +0.04(+1.81%)
Dec 23, 2008 2.294 2.358 2.176 2.191 410,550 -0.06(-2.81%)
Dec 22, 2008 2.373 2.445 2.255 2.255 218,576 -0.15(-6.25%)
Dec 19, 2008 2.191 2.745 2.191 2.405 1,299,601 +0.17(+7.80%)
Dec 18, 2008 2.460 2.460 2.160 2.231 706,853 -0.16(-6.62%)
Dec 17, 2008 2.350 2.445 2.176 2.389 789,062 +0.09(+4.14%)
Dec 16, 2008 2.183 2.350 2.073 2.294 398,846 +0.10(+4.69%)
Dec 15, 2008 2.247 2.310 2.128 2.191 111,170 -0.09(-4.15%)
Dec 12, 2008 2.049 2.342 2.017 2.286 176,408 +0.12(+5.47%)
Dec 11, 2008 2.136 2.294 2.089 2.168 212,013 +0.01(+0.37%)
Dec 10, 2008 2.207 2.286 2.073 2.160 254,116 +0.00(+0.00%)
Dec 09, 2008 2.373 2.421 2.128 2.160 599,884 -0.22(-9.30%)
Dec 08, 2008 2.112 2.405 2.112 2.381 497,974 +0.30(+14.45%)
Dec 05, 2008 1.954 2.089 1.899 2.081 350,600 +0.08(+3.95%)
Dec 04, 2008 2.397 2.397 1.883 2.002 369,063 -0.33(-14.24%)
Dec 03, 2008 2.205 2.342 2.089 2.334 363,389 +0.11(+4.98%)
Dec 02, 2008 2.271 2.302 2.065 2.223 312,212 +0.15(+7.25%)
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.