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 (%)
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%)
May 01, 2015 6.529 6.725 6.520 6.592 1,278,699 +0.12(+1.93%)
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%)
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.