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 (%)
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%)
Dec 01, 2008 2.373 2.373 1.994 2.073 448,861 -0.36(-14.66%)
Nov 28, 2008 2.365 2.468 2.191 2.429 223,606 +0.16(+6.97%)
Nov 26, 2008 2.017 2.271 1.978 2.271 315,569 +0.15(+7.09%)
Nov 25, 2008 2.089 2.176 1.756 2.120 334,186 +0.09(+4.28%)
Nov 24, 2008 1.970 2.049 1.744 2.033 419,732 +0.32(+18.43%)
Nov 21, 2008 1.820 1.978 1.622 1.717 570,929 -0.02(-0.91%)
Nov 20, 2008 2.025 2.302 1.661 1.733 811,768 -0.27(-13.44%)
Nov 19, 2008 2.255 2.278 1.978 2.002 495,972 -0.24(-10.60%)
Nov 18, 2008 2.065 2.524 2.049 2.239 687,226 +0.21(+10.55%)
Nov 17, 2008 2.081 2.239 2.002 2.025 242,724 -0.13(-6.23%)
Nov 14, 2008 2.350 2.381 2.144 2.160 259,971 -0.17(-7.46%)
Nov 13, 2008 2.002 2.334 1.915 2.334 512,794 +0.27(+13.03%)
Nov 12, 2008 2.255 2.334 1.994 2.065 700,112 -0.27(-11.53%)
Nov 11, 2008 2.373 2.381 2.199 2.334 418,985 -0.03(-1.34%)
Nov 10, 2008 2.571 2.666 2.294 2.365 293,514 -0.01(-0.33%)
Nov 07, 2008 2.452 2.508 2.342 2.373 799,916 +0.03(+1.35%)
Nov 06, 2008 2.539 2.563 2.302 2.342 735,330 -0.27(-10.30%)
Nov 05, 2008 2.808 2.824 2.579 2.611 789,249 -0.15(-5.44%)
Nov 04, 2008 2.468 2.808 2.358 2.761 1,351,039 +0.40(+17.11%)
Nov 03, 2008 2.049 2.381 2.049 2.358 692,182 +0.24(+11.19%)
Oct 31, 2008 2.334 2.365 2.069 2.120 398,639 -0.13(-5.96%)
Oct 30, 2008 2.081 2.302 2.081 2.255 496,019 +0.14(+6.74%)
Oct 29, 2008 2.096 2.215 1.994 2.112 542,671 +0.09(+4.71%)
Oct 28, 2008 1.661 2.073 1.661 2.017 1,175,867 +0.36(+21.43%)
Oct 27, 2008 1.859 1.978 1.638 1.661 412,150 -0.30(-15.32%)
Oct 24, 2008 1.938 2.041 1.772 1.962 887,211 -0.12(-5.70%)
Oct 23, 2008 1.820 2.081 1.740 2.081 858,642 +0.41(+24.64%)
Oct 22, 2008 2.397 2.460 1.606 1.669 1,964,105 -0.87(-34.27%)
Oct 21, 2008 2.864 2.864 2.539 2.539 760,694 -0.29(-10.34%)
Oct 20, 2008 2.532 2.896 2.516 2.832 2,007,268 +0.44(+18.54%)
Oct 17, 2008 2.421 2.658 2.381 2.389 1,685,861 -0.14(-5.62%)
Oct 16, 2008 2.690 2.737 2.484 2.532 1,008,844 -0.24(-8.57%)
Oct 15, 2008 2.919 2.927 2.721 2.769 702,687 -0.15(-5.15%)
Oct 14, 2008 3.204 3.252 2.769 2.919 3,283,668 -0.17(-5.39%)
Oct 13, 2008 3.180 3.813 2.951 3.085 2,860,311 +0.14(+4.84%)
Oct 10, 2008 3.172 3.346 2.769 2.943 1,711,720 -0.48(-14.09%)
Oct 09, 2008 3.987 4.153 3.426 3.426 1,175,635 -0.58(-14.43%)
Oct 08, 2008 3.180 4.193 3.180 4.003 1,963,348 +0.25(+6.53%)
Oct 07, 2008 4.430 4.549 3.702 3.758 720,176 -0.59(-13.48%)
Oct 06, 2008 5.530 5.530 4.051 4.343 1,148,366 -1.19(-21.57%)
Oct 03, 2008 6.060 6.060 5.538 5.538 1,102,177 -0.34(-5.79%)
Oct 02, 2008 6.685 6.685 5.807 5.878 583,802 -0.70(-10.70%)
Oct 01, 2008 6.313 6.669 6.226 6.582 430,079 +0.27(+4.26%)
Sep 30, 2008 7.128 7.183 6.297 6.313 694,737 -1.20(-16.00%)
Sep 29, 2008 6.487 7.516 5.831 7.516 2,544,423 +1.09(+17.00%)
Sep 26, 2008 5.815 6.946 5.767 6.424 0 +0.32(+5.32%)
Sep 25, 2008 6.068 6.250 5.949 6.100 259,245 +0.02(+0.39%)
Sep 24, 2008 6.210 6.274 5.831 6.076 888,939 +0.02(+0.39%)
Sep 23, 2008 6.645 6.645 5.933 6.052 1,108,234 -0.50(-7.61%)
Sep 22, 2008 7.713 7.713 6.543 6.550 837,429 -1.32(-16.78%)
Sep 19, 2008 6.456 7.990 6.321 7.872 0 +1.80(+29.73%)
Sep 18, 2008 5.862 6.187 5.815 6.068 1,315,032 +0.14(+2.40%)
Sep 17, 2008 6.337 6.630 5.894 5.925 1,892,903 -0.41(-6.49%)
Sep 16, 2008 6.179 6.392 6.131 6.337 641,099 +0.00(+0.00%)
Sep 15, 2008 6.305 6.463 6.163 6.337 1,456,245 -0.21(-3.14%)
Sep 12, 2008 6.353 6.875 6.353 6.543 1,891,761 +0.09(+1.47%)
Sep 11, 2008 6.274 6.463 6.076 6.448 1,675,746 +0.10(+1.62%)
Sep 10, 2008 6.661 6.899 5.554 6.345 3,488,896 -0.43(-6.31%)
Sep 09, 2008 7.626 7.785 6.574 6.772 1,193,315 -0.96(-12.38%)
Sep 08, 2008 8.093 8.386 7.674 7.729 566,989 -0.34(-4.22%)
Sep 05, 2008 8.125 8.236 7.808 8.069 0 -0.17(-2.11%)
Sep 04, 2008 8.718 8.758 8.141 8.243 631,169 -0.53(-6.04%)
Sep 03, 2008 8.908 8.963 8.694 8.774 385,097 -0.19(-2.12%)
Sep 02, 2008 9.406 9.462 8.900 8.963 498,614 -0.51(-5.43%)
Aug 29, 2008 9.565 9.612 9.398 9.478 245,548 -0.17(-1.72%)
Aug 28, 2008 9.446 9.715 9.232 9.644 496,324 +0.06(+0.66%)
Aug 27, 2008 9.549 9.826 9.501 9.580 302,758 +0.05(+0.50%)
Aug 26, 2008 9.652 9.762 9.493 9.533 311,767 -0.01(-0.08%)
Aug 25, 2008 9.699 9.699 9.406 9.541 313,577 -0.05(-0.50%)
Aug 22, 2008 9.636 9.802 9.573 9.588 242,221 -0.13(-1.38%)
Aug 21, 2008 9.739 9.834 9.660 9.723 446,204 +0.05(+0.49%)
Aug 20, 2008 9.636 9.707 9.478 9.675 402,059 +0.12(+1.24%)
Aug 19, 2008 9.430 9.652 9.296 9.557 463,879 +0.20(+2.11%)
Aug 18, 2008 9.106 9.667 9.106 9.359 399,005 +0.17(+1.81%)
Aug 15, 2008 9.739 9.739 9.122 9.193 0 -0.44(-4.52%)
Aug 14, 2008 9.557 9.707 9.486 9.628 509,895 +0.17(+1.84%)
Aug 13, 2008 9.391 9.517 9.375 9.454 313,597 +0.13(+1.36%)
Aug 12, 2008 9.359 9.636 9.217 9.327 486,198 +0.00(+0.00%)
Aug 11, 2008 9.644 9.723 9.248 9.327 722,762 -0.27(-2.80%)
Aug 08, 2008 10.01 10.01 9.549 9.596 472,937 -0.32(-3.19%)
Aug 07, 2008 9.644 10.000 9.573 9.913 1,184,045 +0.37(+3.90%)
Aug 06, 2008 9.430 9.691 9.335 9.541 1,068,766 +0.12(+1.26%)
Aug 05, 2008 9.960 10.13 9.391 9.422 1,230,175 -0.67(-6.66%)
Aug 04, 2008 10.39 10.74 10.04 10.09 904,335 -0.45(-4.28%)
Aug 01, 2008 10.52 10.66 10.05 10.55 799,446 +0.17(+1.68%)
Jul 31, 2008 10.99 10.99 10.21 10.37 691,923 -0.55(-5.00%)
Jul 30, 2008 10.72 11.04 10.65 10.92 611,659 +0.31(+2.91%)
Jul 29, 2008 10.61 10.83 10.45 10.61 390,570 -0.03(-0.30%)
Jul 28, 2008 10.76 11.00 10.57 10.64 423,406 +0.00(+0.00%)
Jul 25, 2008 10.64 11.00 10.60 10.64 996,452 +0.14(+1.36%)
Jul 24, 2008 10.35 10.68 10.25 10.50 994,803 +0.25(+2.47%)
Jul 23, 2008 10.21 10.37 10.21 10.24 1,055,129 -0.06(-0.54%)
Jul 22, 2008 10.26 10.48 10.12 10.30 738,948 +0.06(+0.54%)
Jul 21, 2008 10.23 10.46 9.944 10.24 685,099 +0.14(+1.41%)
Jul 18, 2008 9.936 10.17 9.936 10.10 432,636 -0.07(-0.70%)
Jul 17, 2008 10.40 10.51 10.11 10.17 1,016,047 -0.20(-1.91%)
Jul 16, 2008 10.52 10.52 10.17 10.37 1,064,905 -0.03(-0.30%)
Jul 15, 2008 10.63 10.77 10.25 10.40 1,459,808 -0.24(-2.23%)
Jul 14, 2008 10.73 10.86 10.54 10.64 458,125 +0.17(+1.59%)
Jul 11, 2008 10.28 10.74 10.18 10.47 953,937 +0.21(+2.08%)
Jul 10, 2008 10.09 10.36 10.01 10.26 543,092 +0.04(+0.39%)
Jul 09, 2008 10.17 10.38 10.14 10.22 586,214 +0.18(+1.81%)
Jul 08, 2008 10.26 10.28 9.968 10.04 780,277 -0.14(-1.40%)
Jul 07, 2008 10.93 11.02 10.05 10.18 1,197,027 -0.89(-8.01%)
Jul 04, 2008 10.87 11.07 10.79 11.07 725,564 +0.00(+0.00%)
Jul 03, 2008 10.87 11.07 10.79 11.07 725,564 +0.19(+1.75%)
Jul 02, 2008 10.85 11.04 10.68 10.88 1,372,802 +0.21(+1.93%)
Jul 01, 2008 10.01 10.70 9.992 10.67 1,932,848 +0.66(+6.64%)
Jun 30, 2008 9.968 10.17 9.960 10.01 670,498 +0.02(+0.16%)
Jun 27, 2008 9.842 10.20 9.842 9.992 911,112 +0.04(+0.40%)
Jun 26, 2008 10.21 10.21 9.786 9.952 533,292 -0.17(-1.64%)
Jun 25, 2008 10.09 10.20 9.976 10.12 712,450 +0.17(+1.75%)
Jun 24, 2008 9.731 10.05 9.612 9.944 582,330 +0.32(+3.37%)
Jun 23, 2008 9.739 9.873 9.414 9.620 642,548 -0.12(-1.22%)
Jun 20, 2008 9.604 9.873 9.446 9.739 818,031 -0.01(-0.08%)
Jun 19, 2008 10.13 10.20 9.580 9.747 1,038,665 -0.41(-4.05%)
Jun 18, 2008 10.07 10.21 9.541 10.16 2,053,102 +0.14(+1.42%)
Jun 17, 2008 9.209 10.03 9.181 10.02 1,561,845 +0.91(+9.99%)
Jun 16, 2008 8.920 9.193 8.920 9.106 647,963 +0.19(+2.13%)
Jun 13, 2008 8.908 9.058 8.813 8.916 625,879 +0.13(+1.44%)
Jun 12, 2008 8.940 8.940 8.647 8.789 641,066 -0.17(-1.86%)
Jun 11, 2008 8.718 9.090 8.710 8.955 708,227 +0.23(+2.63%)
Jun 10, 2008 8.722 9.058 8.694 8.726 622,263 -0.28(-3.08%)
Jun 09, 2008 9.114 9.114 8.829 9.003 633,882 -0.09(-1.04%)
Jun 06, 2008 9.098 9.114 8.837 9.098 1,381,284 +0.06(+0.61%)
Jun 05, 2008 9.042 9.130 8.686 9.042 1,334,695 +0.02(+0.18%)
Jun 04, 2008 9.114 9.114 8.505 9.027 1,548,667 -0.12(-1.30%)
Jun 03, 2008 9.224 9.224 9.098 9.145 336,710 -0.02(-0.17%)
Jun 02, 2008 9.248 9.359 9.066 9.161 918,221 -0.16(-1.70%)
May 30, 2008 9.596 9.628 9.098 9.319 1,450,435 -0.37(-3.84%)
May 29, 2008 9.549 9.810 9.493 9.691 1,252,421 +0.18(+1.91%)
May 28, 2008 9.715 9.849 9.232 9.509 2,100,199 -0.21(-2.12%)
May 27, 2008 9.889 10.01 9.525 9.715 757,532 -0.17(-1.76%)
May 26, 2008 10.52 10.52 9.731 9.889 0 +0.00(+0.00%)
May 23, 2008 10.52 10.52 9.731 9.889 1,032,351 -0.55(-5.23%)
May 22, 2008 10.50 10.67 10.31 10.43 310,446 -0.04(-0.38%)
May 21, 2008 10.55 10.66 10.41 10.47 371,331 -0.18(-1.71%)
May 20, 2008 10.41 10.73 10.36 10.66 508,690 +0.09(+0.82%)
May 19, 2008 10.90 11.09 10.55 10.57 490,476 -0.18(-1.69%)
May 16, 2008 10.72 10.88 10.64 10.75 840,321 +0.18(+1.72%)
May 15, 2008 10.52 10.63 10.44 10.57 228,193 +0.21(+1.98%)
May 14, 2008 10.72 10.74 10.32 10.36 744,721 -0.40(-3.75%)
May 13, 2008 10.91 10.91 10.58 10.77 249,076 -0.06(-0.58%)
May 12, 2008 10.55 10.85 10.37 10.83 222,860 +0.38(+3.63%)
May 09, 2008 10.55 10.61 10.38 10.45 145,339 -0.06(-0.60%)
May 08, 2008 10.48 10.64 10.40 10.51 237,445 +0.05(+0.45%)
May 07, 2008 10.64 10.80 10.36 10.47 580,441 -0.17(-1.64%)
May 06, 2008 10.44 10.70 10.21 10.64 414,433 +0.11(+1.05%)
May 05, 2008 10.64 10.64 10.43 10.53 328,858 -0.06(-0.60%)
May 02, 2008 10.67 10.68 10.45 10.59 1,330,566 +0.06(+0.60%)
May 01, 2008 10.68 10.95 10.48 10.53 635,257 +0.04(+0.38%)
Apr 30, 2008 10.21 10.56 9.968 10.49 520,047 +0.39(+3.84%)
Apr 29, 2008 10.38 10.40 9.960 10.10 347,897 -0.27(-2.59%)
Apr 28, 2008 10.23 10.52 10.20 10.37 325,779 +0.09(+0.85%)
Apr 25, 2008 9.889 10.35 9.818 10.28 621,885 +0.36(+3.59%)
Apr 24, 2008 10.28 10.32 9.636 9.929 1,320,098 -0.43(-4.12%)
Apr 23, 2008 10.67 10.67 10.31 10.36 213,492 -0.28(-2.60%)
Apr 22, 2008 11.03 11.03 10.52 10.63 543,748 -0.38(-3.45%)
Apr 21, 2008 10.70 11.02 10.69 11.01 311,163 +0.13(+1.24%)
Apr 18, 2008 11.88 11.88 10.85 10.88 512,043 -0.83(-7.09%)
Apr 17, 2008 11.38 11.73 11.27 11.71 1,608,404 +0.21(+1.79%)
Apr 16, 2008 11.00 11.68 10.93 11.50 1,839,279 +0.71(+6.60%)
Apr 15, 2008 10.47 10.92 10.34 10.79 725,083 +0.39(+3.73%)
Apr 14, 2008 10.12 10.68 10.000 10.40 492,379 +0.30(+2.98%)
Apr 11, 2008 10.21 10.24 9.889 10.10 678,522 -0.08(-0.78%)
Apr 10, 2008 10.04 10.28 9.968 10.18 506,756 +0.08(+0.78%)
Apr 09, 2008 10.40 10.40 9.826 10.10 739,711 -0.25(-2.44%)
Apr 08, 2008 10.28 10.36 10.23 10.36 688,291 -0.02(-0.15%)
Apr 07, 2008 10.13 10.42 10.12 10.37 719,934 +0.44(+4.38%)
Apr 04, 2008 10.02 10.14 9.889 9.936 670,695 -0.07(-0.71%)
Apr 03, 2008 9.968 10.32 9.667 10.01 791,032 +0.21(+2.18%)
Apr 02, 2008 9.414 9.794 9.296 9.794 928,067 +0.42(+4.47%)
Apr 01, 2008 9.992 9.992 9.343 9.375 1,103,685 -0.37(-3.81%)
Mar 31, 2008 9.612 10.37 9.573 9.747 611,700 +0.21(+2.24%)
Mar 28, 2008 9.501 9.636 9.375 9.533 1,799,096 +0.16(+1.69%)
Mar 27, 2008 10.06 10.16 9.058 9.375 1,308,645 -0.39(-3.97%)
Mar 26, 2008 10.06 10.34 9.549 9.762 767,040 -0.41(-4.04%)
Mar 25, 2008 10.000 10.30 10.000 10.17 334,880 +0.10(+1.02%)
Mar 24, 2008 9.731 10.82 9.565 10.07 979,266 +0.32(+3.33%)
Mar 21, 2008 9.493 9.762 8.615 9.747 1,714,026 +0.00(+0.00%)
Mar 20, 2008 9.493 9.762 8.615 9.747 1,714,026 +0.21(+2.16%)
Mar 19, 2008 9.865 10.02 9.090 9.541 857,041 -0.51(-5.04%)
Mar 18, 2008 10.41 10.47 9.588 10.05 1,349,272 +0.02(+0.16%)
Mar 17, 2008 10.57 10.57 9.580 10.03 1,243,363 -0.94(-8.58%)
Mar 14, 2008 11.27 11.38 10.67 10.97 1,293,537 -0.28(-2.53%)
Mar 13, 2008 10.99 11.27 10.70 11.26 693,367 +0.18(+1.64%)
Mar 12, 2008 11.30 11.36 10.74 11.08 1,154,612 -0.31(-2.71%)
Mar 11, 2008 11.23 11.38 10.82 11.38 593,218 +0.64(+5.96%)
Mar 10, 2008 11.50 11.66 10.55 10.74 1,244,264 -0.85(-7.30%)
Mar 07, 2008 11.87 11.99 11.25 11.59 1,062,396 -0.30(-2.53%)
Mar 06, 2008 12.45 12.45 11.67 11.89 1,741,748 -0.40(-3.22%)
Mar 05, 2008 12.03 12.50 11.87 12.29 1,090,061 +0.31(+2.58%)
Mar 04, 2008 12.53 12.59 11.56 11.98 1,252,562 -0.48(-3.87%)
Mar 03, 2008 11.96 12.81 11.79 12.46 3,452,471 +0.59(+5.00%)
Feb 29, 2008 11.90 11.99 11.67 11.87 1,109,067 +0.01(+0.07%)
Feb 28, 2008 11.44 12.01 11.44 11.86 3,008,256 +0.23(+1.97%)
Feb 27, 2008 11.47 11.66 11.37 11.63 892,868 +0.21(+1.87%)
Feb 26, 2008 11.47 11.87 11.31 11.42 924,753 -0.06(-0.48%)
Feb 25, 2008 11.65 11.69 11.31 11.47 469,461 -0.11(-0.96%)
Feb 22, 2008 11.68 11.91 11.34 11.58 1,350,343 -0.17(-1.41%)
Feb 21, 2008 11.35 11.91 11.35 11.75 1,552,170 +0.45(+3.99%)
Feb 20, 2008 11.20 11.36 10.53 11.30 746,517 +0.17(+1.49%)
Feb 19, 2008 11.27 11.60 11.08 11.13 631,462 +0.13(+1.22%)
Feb 18, 2008 10.84 11.11 10.64 11.00 0 +0.00(+0.00%)
Feb 15, 2008 10.84 11.11 10.64 11.00 384,273 +0.02(+0.14%)
Feb 14, 2008 11.32 11.32 10.88 10.98 326,390 -0.02(-0.14%)
Feb 13, 2008 10.81 11.08 10.67 11.00 404,187 +0.16(+1.46%)
Feb 12, 2008 11.22 11.27 10.80 10.84 767,500 -0.21(-1.86%)
Feb 11, 2008 10.28 11.21 10.21 11.04 966,479 +0.84(+8.22%)
Feb 08, 2008 10.02 10.48 9.929 10.21 607,280 +0.25(+2.54%)
Feb 07, 2008 9.881 10.12 9.493 9.952 701,674 -0.10(-1.02%)
Feb 06, 2008 10.27 10.34 10.000 10.06 701,625 -0.21(-2.08%)
Feb 05, 2008 11.08 11.10 10.21 10.27 907,309 -0.85(-7.62%)
Feb 04, 2008 11.46 11.46 11.05 11.12 356,888 -0.39(-3.37%)
Feb 01, 2008 11.48 12.10 11.04 11.50 1,916,081 +0.15(+1.32%)
Jan 31, 2008 10.59 11.52 10.59 11.35 919,597 +0.55(+5.13%)
Jan 30, 2008 10.81 11.31 10.62 10.80 1,727,497 +0.06(+0.59%)
Jan 29, 2008 10.80 10.83 10.50 10.74 1,573,807 +0.10(+0.89%)
Jan 28, 2008 9.818 10.74 9.778 10.64 1,092,230 +0.70(+7.09%)
Jan 25, 2008 9.968 10.28 9.873 9.936 782,163 +0.07(+0.72%)
Jan 24, 2008 9.968 10.22 9.596 9.865 1,272,654 -0.01(-0.08%)
Jan 23, 2008 9.889 9.929 9.217 9.873 1,462,168 -0.39(-3.78%)
Jan 22, 2008 10.13 10.60 9.232 10.26 1,333,682 -0.49(-4.56%)
Jan 21, 2008 10.48 10.80 10.28 10.75 0 +0.00(+0.00%)
Jan 18, 2008 10.48 10.80 10.28 10.75 1,709,751 +0.33(+3.19%)
Jan 17, 2008 10.06 10.42 9.533 10.42 2,844,635 +0.39(+3.86%)
Jan 16, 2008 10.36 10.36 8.861 10.03 2,862,128 -0.51(-4.80%)
Jan 15, 2008 11.00 11.00 10.29 10.54 1,914,288 -0.44(-4.03%)
Jan 14, 2008 10.79 11.47 10.79 10.98 3,736,985 +0.23(+2.13%)
Jan 11, 2008 10.72 11.00 10.52 10.75 905,130 +0.07(+0.67%)
Jan 10, 2008 11.19 11.39 10.51 10.68 1,420,588 -0.35(-3.16%)
Jan 09, 2008 10.29 11.43 10.28 11.03 4,882,068 +0.82(+8.06%)
Jan 08, 2008 9.770 10.48 9.770 10.21 2,655,517 +0.47(+4.88%)
Jan 07, 2008 9.652 9.905 9.493 9.731 1,641,611 +0.12(+1.23%)
Jan 04, 2008 9.731 9.802 9.438 9.612 650,926 -0.10(-1.06%)
Jan 03, 2008 9.612 9.897 9.509 9.715 583,224 +0.07(+0.74%)
Jan 02, 2008 9.770 9.968 9.454 9.644 1,109,062 -0.32(-3.25%)
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.