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, 2014 9.797 10.02 9.745 9.875 1,704,223 +0.11(+1.15%)
Mar 28, 2014 9.685 9.832 9.641 9.763 3,807,136 +0.06(+0.62%)
Mar 27, 2014 9.520 10.01 9.485 9.702 4,622,637 +0.34(+3.61%)
Mar 26, 2014 9.381 9.529 9.273 9.364 1,187,579 +0.07(+0.75%)
Mar 25, 2014 9.295 9.693 9.226 9.295 3,187,930 +0.08(+0.85%)
Mar 24, 2014 9.104 9.277 9.026 9.217 2,265,395 +0.15(+1.62%)
Mar 21, 2014 9.087 9.113 8.948 9.070 2,223,479 +0.02(+0.19%)
Mar 20, 2014 9.113 9.269 9.009 9.052 874,466 -0.09(-0.95%)
Mar 19, 2014 9.252 9.338 9.061 9.139 1,813,762 -0.15(-1.59%)
Mar 18, 2014 9.182 9.351 9.174 9.286 630,458 +0.09(+0.94%)
Mar 17, 2014 9.243 9.342 9.096 9.200 1,050,740 -0.04(-0.47%)
Mar 14, 2014 9.572 9.598 9.174 9.243 2,242,605 -0.36(-3.79%)
Mar 13, 2014 9.771 9.849 9.529 9.607 1,311,895 -0.22(-2.20%)
Mar 12, 2014 9.936 9.970 9.745 9.823 1,250,577 -0.17(-1.73%)
Mar 11, 2014 10.08 10.20 9.927 9.996 1,474,431 -0.05(-0.52%)
Mar 10, 2014 10.21 10.22 9.927 10.05 1,122,087 -0.20(-1.94%)
Mar 07, 2014 10.40 10.63 10.14 10.25 1,364,819 -0.28(-2.63%)
Mar 06, 2014 10.30 10.62 10.25 10.52 1,708,794 +0.33(+3.23%)
Mar 05, 2014 10.16 10.36 10.10 10.20 956,827 +0.08(+0.77%)
Mar 04, 2014 10.09 10.12 9.945 10.12 570,403 +0.17(+1.74%)
Mar 03, 2014 9.953 10.07 9.737 9.945 1,147,872 -0.27(-2.63%)
Feb 28, 2014 10.32 10.46 10.14 10.21 971,225 -0.29(-2.80%)
Feb 27, 2014 10.39 10.54 10.25 10.51 962,065 +0.16(+1.51%)
Feb 26, 2014 10.38 10.46 10.32 10.35 832,008 -0.02(-0.17%)
Feb 25, 2014 10.52 10.54 10.28 10.37 1,007,607 -0.16(-1.48%)
Feb 24, 2014 10.82 10.83 10.48 10.52 2,040,779 +0.13(+1.25%)
Feb 21, 2014 10.18 10.48 10.13 10.39 1,454,644 +0.24(+2.39%)
Feb 20, 2014 10.04 10.20 9.953 10.15 799,090 +0.25(+2.54%)
Feb 19, 2014 9.893 10.05 9.771 9.901 1,590,496 -0.38(-3.71%)
Feb 18, 2014 10.62 10.74 10.22 10.28 1,135,588 -0.46(-4.27%)
Feb 14, 2014 10.62 10.74 10.74 10.74 2,375,304 +0.37(+3.59%)
Feb 13, 2014 10.17 10.38 10.11 10.37 831,104 +0.09(+0.84%)
Feb 12, 2014 10.31 10.39 10.09 10.28 1,398,521 -0.03(-0.25%)
Feb 11, 2014 10.23 10.34 10.16 10.31 1,175,870 +0.00(+0.00%)
Feb 10, 2014 10.20 10.37 10.14 10.31 1,211,290 +0.02(+0.17%)
Feb 07, 2014 10.24 10.41 10.22 10.29 1,585,097 +0.09(+0.85%)
Feb 06, 2014 9.893 10.22 9.875 10.20 1,610,144 +0.36(+3.70%)
Feb 05, 2014 9.797 9.893 9.719 9.841 770,837 +0.08(+0.80%)
Feb 04, 2014 9.728 9.841 9.589 9.763 2,049,734 +0.29(+3.11%)
Feb 03, 2014 10.02 10.04 9.464 9.468 1,149,135 -0.55(-5.45%)
Jan 31, 2014 9.893 10.13 9.823 10.01 1,952,704 -0.07(-0.69%)
Jan 30, 2014 10.39 10.42 10.07 10.08 1,025,941 -0.28(-2.68%)
Jan 29, 2014 10.39 10.54 10.30 10.36 826,752 -0.23(-2.13%)
Jan 28, 2014 10.75 10.75 10.46 10.59 1,043,143 +0.00(+0.00%)
Jan 27, 2014 10.75 10.79 10.51 10.59 874,877 -0.10(-0.97%)
Jan 24, 2014 10.82 10.83 10.46 10.69 769,542 -0.32(-2.91%)
Jan 23, 2014 11.18 11.19 10.83 11.01 742,236 -0.22(-1.93%)
Jan 22, 2014 11.24 11.28 11.10 11.23 584,633 +0.01(+0.08%)
Jan 21, 2014 11.40 11.43 11.18 11.22 672,847 -0.16(-1.45%)
Jan 17, 2014 11.49 11.38 11.38 11.38 738,357 -0.14(-1.20%)
Jan 16, 2014 11.63 11.64 11.43 11.52 650,498 -0.09(-0.75%)
Jan 15, 2014 11.56 11.62 11.43 11.61 1,171,229 +0.05(+0.45%)
Jan 14, 2014 11.46 11.58 11.45 11.56 1,726,727 +0.11(+0.98%)
Jan 13, 2014 11.66 11.69 11.41 11.44 1,602,455 -0.29(-2.44%)
Jan 10, 2014 11.34 11.84 11.31 11.73 1,494,394 +0.49(+4.31%)
Jan 09, 2014 11.00 11.25 10.96 11.24 1,693,482 +0.27(+2.45%)
Jan 08, 2014 11.17 11.17 10.92 10.98 842,721 -0.24(-2.16%)
Jan 07, 2014 11.32 11.37 11.15 11.22 412,559 -0.02(-0.15%)
Jan 06, 2014 11.11 11.37 11.09 11.24 585,005 -0.19(-1.67%)
Jan 03, 2014 11.47 11.53 11.28 11.43 826,241 -0.01(-0.08%)
Jan 02, 2014 11.69 11.80 11.24 11.43 1,394,080 -0.45(-3.79%)
Dec 31, 2013 11.93 11.88 11.88 11.88 441,329 +0.01(+0.07%)
Dec 30, 2013 11.83 11.93 11.79 11.88 957,461 +0.10(+0.88%)
Dec 27, 2013 11.83 11.83 11.67 11.77 816,030 -0.02(-0.15%)
Dec 26, 2013 11.84 11.85 11.69 11.79 271,879 +0.01(+0.07%)
Dec 24, 2013 11.71 11.78 11.70 11.78 372,435 +0.03(+0.22%)
Dec 23, 2013 11.71 11.82 11.69 11.76 610,902 +0.10(+0.82%)
Dec 20, 2013 11.88 11.93 11.62 11.66 2,268,918 -0.23(-1.97%)
Dec 19, 2013 11.96 12.06 11.89 11.89 586,137 -0.34(-2.76%)
Dec 18, 2013 12.16 12.32 11.92 12.23 986,749 +0.04(+0.36%)
Dec 17, 2013 12.17 12.32 12.08 12.19 885,421 -0.02(-0.14%)
Dec 16, 2013 12.12 12.42 12.02 12.21 1,470,576 +0.10(+0.79%)
Dec 13, 2013 12.22 12.30 12.01 12.11 516,579 -0.12(-0.99%)
Dec 12, 2013 11.99 12.27 11.89 12.23 983,373 +0.01(+0.07%)
Dec 11, 2013 12.47 12.48 12.08 12.22 950,424 -0.36(-2.89%)
Dec 10, 2013 12.48 12.66 12.45 12.59 759,519 +0.15(+1.18%)
Dec 09, 2013 12.40 12.53 12.39 12.44 503,249 +0.04(+0.35%)
Dec 06, 2013 12.25 12.42 12.20 12.40 594,235 +0.29(+2.43%)
Dec 05, 2013 12.11 12.20 12.01 12.10 716,421 -0.16(-1.27%)
Dec 04, 2013 12.02 12.29 11.90 12.26 792,339 +0.16(+1.29%)
Dec 03, 2013 12.30 12.35 12.09 12.10 1,045,315 -0.38(-3.05%)
Dec 02, 2013 12.84 12.86 12.45 12.48 884,603 -0.49(-3.81%)
Nov 29, 2013 12.87 13.03 12.81 12.98 668,994 +0.18(+1.42%)
Nov 27, 2013 12.82 12.83 12.59 12.79 432,815 -0.06(-0.47%)
Nov 26, 2013 12.85 12.86 12.67 12.86 632,811 +0.05(+0.41%)
Nov 25, 2013 12.79 12.92 12.67 12.80 605,745 +0.20(+1.58%)
Nov 22, 2013 12.62 12.77 12.56 12.60 319,876 +0.02(+0.14%)
Nov 21, 2013 12.54 12.64 12.46 12.59 845,870 +0.10(+0.76%)
Nov 20, 2013 12.73 12.78 12.46 12.49 624,304 -0.25(-1.97%)
Nov 19, 2013 13.00 13.08 12.74 12.74 609,453 -0.22(-1.67%)
Nov 18, 2013 12.98 13.14 12.89 12.96 677,372 +0.09(+0.67%)
Nov 15, 2013 12.98 13.05 12.86 12.87 749,952 -0.07(-0.54%)
Nov 14, 2013 12.78 13.06 12.76 12.94 771,053 +0.19(+1.49%)
Nov 12, 2013 12.78 12.83 12.68 12.75 603,608 -0.15(-1.14%)
Nov 11, 2013 12.98 13.07 12.81 12.90 524,498 -0.14(-1.06%)
Nov 08, 2013 13.17 13.17 12.93 13.04 769,408 -0.23(-1.70%)
Nov 07, 2013 13.44 13.54 13.19 13.26 629,859 -0.09(-0.65%)
Nov 06, 2013 13.39 13.47 13.18 13.35 702,958 -0.26(-1.91%)
Nov 05, 2013 13.60 13.70 13.37 13.61 2,055,413 -0.16(-1.20%)
Nov 04, 2013 13.69 13.83 13.61 13.77 433,347 +0.17(+1.27%)
Nov 01, 2013 13.60 13.67 13.40 13.60 653,018 -0.05(-0.38%)
Oct 31, 2013 13.83 13.89 13.62 13.65 436,709 -0.18(-1.31%)
Oct 30, 2013 13.91 13.97 13.76 13.83 533,366 -0.09(-0.62%)
Oct 29, 2013 13.99 14.09 13.85 13.92 604,976 -0.03(-0.19%)
Oct 28, 2013 13.65 14.02 13.63 13.95 1,091,702 +0.35(+2.55%)
Oct 25, 2013 13.71 13.73 13.51 13.60 613,960 -0.10(-0.76%)
Oct 24, 2013 13.87 13.92 13.60 13.70 991,189 -0.22(-1.56%)
Oct 23, 2013 13.96 14.04 13.89 13.92 1,595,184 -0.05(-0.37%)
Oct 22, 2013 13.86 14.10 13.86 13.97 1,441,290 +0.12(+0.88%)
Oct 21, 2013 13.90 13.93 13.73 13.85 871,611 -0.05(-0.37%)
Oct 18, 2013 14.08 14.08 13.83 13.90 812,681 -0.04(-0.31%)
Oct 17, 2013 13.82 14.11 13.79 13.95 855,379 +0.11(+0.81%)
Oct 16, 2013 13.74 13.89 13.67 13.83 705,337 +0.19(+1.40%)
Oct 15, 2013 13.60 13.78 13.48 13.64 971,677 -0.01(-0.06%)
Oct 14, 2013 13.32 13.69 13.24 13.65 936,381 +0.23(+1.68%)
Oct 11, 2013 13.29 13.43 13.26 13.43 665,335 +0.10(+0.71%)
Oct 10, 2013 13.56 13.57 13.20 13.33 1,562,567 -0.08(-0.58%)
Oct 09, 2013 13.48 13.57 13.26 13.41 1,663,726 -0.01(-0.06%)
Oct 08, 2013 13.42 13.48 13.29 13.42 869,797 -0.03(-0.19%)
Oct 07, 2013 13.37 13.63 13.33 13.44 811,538 -0.03(-0.26%)
Oct 04, 2013 13.50 13.56 13.32 13.48 1,310,929 -0.09(-0.64%)
Oct 03, 2013 13.67 13.68 13.35 13.57 948,639 -0.16(-1.20%)
Oct 02, 2013 13.62 13.78 13.49 13.73 1,414,587 +0.24(+1.80%)
Oct 01, 2013 13.39 13.53 13.20 13.49 934,470 +0.29(+2.23%)
Sep 27, 2013 13.30 13.32 13.06 13.19 734,358 -0.17(-1.30%)
Sep 26, 2013 13.51 13.51 13.15 13.37 1,886,733 -0.10(-0.77%)
Sep 25, 2013 13.24 13.49 13.16 13.47 1,596,698 +0.18(+1.37%)
Sep 24, 2013 12.98 13.53 12.98 13.29 1,488,398 +0.29(+2.20%)
Sep 23, 2013 12.93 13.13 12.90 13.00 519,297 +0.04(+0.33%)
Sep 20, 2013 13.09 13.09 12.88 12.96 686,387 -0.04(-0.33%)
Sep 19, 2013 13.23 13.27 12.78 13.00 2,055,199 -0.18(-1.38%)
Sep 18, 2013 12.92 13.18 12.71 13.18 1,795,601 +0.39(+3.05%)
Sep 17, 2013 12.95 12.99 12.66 12.79 1,331,750 -0.15(-1.14%)
Sep 16, 2013 13.00 13.25 12.92 12.94 1,458,624 +0.09(+0.67%)
Sep 13, 2013 12.71 12.92 12.62 12.86 1,141,252 +0.15(+1.16%)
Sep 12, 2013 12.57 12.85 12.49 12.71 1,798,886 +0.13(+1.03%)
Sep 11, 2013 12.37 12.63 12.19 12.58 1,364,404 +0.16(+1.33%)
Sep 10, 2013 12.20 12.45 12.14 12.41 1,191,754 +0.31(+2.58%)
Sep 09, 2013 11.88 12.21 11.85 12.10 1,687,272 +0.31(+2.65%)
Sep 06, 2013 12.00 12.03 11.76 11.79 1,339,660 -0.10(-0.80%)
Sep 05, 2013 11.77 11.97 11.69 11.88 860,420 +0.10(+0.81%)
Sep 04, 2013 11.69 11.85 11.62 11.79 1,569,585 +0.13(+1.11%)
Sep 03, 2013 11.69 11.87 11.60 11.66 1,624,903 +0.07(+0.60%)
Aug 30, 2013 11.49 11.72 11.48 11.59 1,661,310 +0.16(+1.36%)
Aug 29, 2013 11.67 11.76 11.43 11.43 1,286,465 -0.27(-2.29%)
Aug 28, 2013 11.59 11.83 11.56 11.70 1,479,933 +0.15(+1.27%)
Aug 27, 2013 11.53 11.62 11.43 11.56 1,092,918 -0.03(-0.27%)
Aug 26, 2013 11.84 11.87 11.56 11.59 1,155,217 -0.22(-1.87%)
Aug 23, 2013 11.63 11.87 11.42 11.81 2,031,546 +0.26(+2.27%)
Aug 22, 2013 11.43 11.64 11.34 11.54 1,190,642 +0.19(+1.64%)
Aug 21, 2013 11.77 11.78 11.32 11.36 997,355 -0.42(-3.59%)
Aug 20, 2013 11.51 11.89 11.43 11.78 1,630,838 +0.20(+1.76%)
Aug 19, 2013 11.76 11.80 11.53 11.58 1,542,542 -0.19(-1.58%)
Aug 16, 2013 11.82 11.92 11.71 11.76 1,211,240 -0.09(-0.79%)
Aug 15, 2013 12.10 12.13 11.82 11.86 2,140,979 -0.39(-3.18%)
Aug 14, 2013 12.65 12.72 12.25 12.25 2,197,830 -0.36(-2.89%)
Aug 13, 2013 12.87 12.98 12.61 12.61 1,270,413 -0.34(-2.62%)
Aug 12, 2013 13.25 13.32 12.93 12.95 1,007,314 -0.24(-1.80%)
Aug 09, 2013 12.88 13.26 12.79 13.19 1,570,398 +0.40(+3.11%)
Aug 08, 2013 12.66 12.86 12.62 12.79 1,978,507 +0.11(+0.87%)
Aug 07, 2013 13.13 13.14 12.65 12.68 1,691,311 -0.43(-3.29%)
Aug 06, 2013 13.38 13.38 13.03 13.11 1,194,383 -0.22(-1.65%)
Aug 05, 2013 13.38 13.48 13.24 13.33 725,192 -0.14(-1.07%)
Aug 02, 2013 13.34 13.48 13.25 13.48 2,119,216 +0.09(+0.70%)
Aug 01, 2013 13.62 13.68 13.22 13.38 1,224,869 -0.24(-1.74%)
Jul 31, 2013 13.42 13.72 13.30 13.62 809,825 +0.19(+1.39%)
Jul 30, 2013 13.48 13.51 13.26 13.43 650,696 -0.06(-0.44%)
Jul 29, 2013 13.57 13.64 13.40 13.49 516,792 -0.15(-1.12%)
Jul 26, 2013 13.68 13.78 13.50 13.64 700,422 -0.11(-0.80%)
Jul 25, 2013 14.01 14.12 13.74 13.75 1,120,667 -0.29(-2.05%)
Jul 24, 2013 14.21 14.31 13.99 14.04 622,715 -0.15(-1.07%)
Jul 23, 2013 13.91 14.21 13.82 14.20 1,047,517 +0.42(+3.08%)
Jul 22, 2013 13.65 13.86 13.62 13.77 924,244 +0.08(+0.62%)
Jul 19, 2013 13.80 13.88 13.68 13.69 920,770 -0.20(-1.46%)
Jul 18, 2013 13.86 14.01 13.74 13.89 1,218,683 +0.07(+0.49%)
Jul 17, 2013 13.70 13.92 13.69 13.82 576,078 +0.20(+1.49%)
Jul 16, 2013 13.97 14.00 13.57 13.62 553,028 -0.35(-2.49%)
Jul 15, 2013 13.83 14.05 13.75 13.97 1,023,745 +0.15(+1.10%)
Jul 12, 2013 13.75 14.05 13.70 13.81 1,387,769 -0.05(-0.37%)
Jul 11, 2013 13.26 13.86 13.24 13.86 1,587,935 +0.77(+5.89%)
Jul 10, 2013 13.37 13.41 13.09 13.09 1,487,372 -0.30(-2.28%)
Jul 09, 2013 13.35 13.54 13.30 13.40 801,206 +0.10(+0.76%)
Jul 08, 2013 13.37 13.42 13.22 13.30 712,657 +0.04(+0.32%)
Jul 05, 2013 13.41 13.53 13.07 13.26 804,264 -0.16(-1.20%)
Jul 03, 2013 13.28 13.50 13.19 13.42 784,645 +0.06(+0.44%)
Jul 02, 2013 13.61 13.66 13.22 13.36 1,825,768 -0.23(-1.68%)
Jul 01, 2013 13.73 13.80 13.55 13.59 984,056 -0.10(-0.74%)
Jun 28, 2013 13.70 13.83 13.59 13.69 990,582 +0.14(+1.00%)
Jun 26, 2013 13.53 13.60 13.40 13.55 1,474,305 +0.20(+1.52%)
Jun 25, 2013 13.09 13.39 12.99 13.35 1,503,176 +0.36(+2.74%)
Jun 24, 2013 12.99 13.15 12.85 12.99 1,046,698 -0.18(-1.35%)
Jun 21, 2013 13.72 14.02 13.08 13.17 1,556,272 -0.28(-2.08%)
Jun 20, 2013 13.57 13.60 13.24 13.45 1,949,286 -0.49(-3.52%)
Jun 19, 2013 14.30 14.36 13.92 13.94 999,643 -0.34(-2.37%)
Jun 18, 2013 14.28 14.30 14.10 14.28 1,327,435 -0.02(-0.12%)
Jun 17, 2013 14.42 14.54 14.23 14.30 880,945 -0.12(-0.82%)
Jun 14, 2013 14.68 14.86 14.39 14.42 1,244,369 -0.25(-1.73%)
Jun 13, 2013 14.42 14.80 14.31 14.67 2,063,184 +0.21(+1.46%)
Jun 12, 2013 14.47 14.67 14.42 14.46 1,626,987 +0.13(+0.89%)
Jun 11, 2013 14.60 14.66 14.33 14.33 1,562,309 -0.58(-3.92%)
Jun 10, 2013 15.22 15.25 14.88 14.92 1,034,094 -0.41(-2.65%)
Jun 07, 2013 14.97 15.36 14.97 15.32 1,097,498 +0.19(+1.23%)
Jun 06, 2013 15.60 15.69 15.01 15.14 2,453,255 -0.69(-4.34%)
Jun 05, 2013 16.09 16.20 15.75 15.82 784,515 -0.27(-1.68%)
Jun 04, 2013 15.97 16.15 15.90 16.09 726,206 +0.14(+0.85%)
Jun 03, 2013 16.14 16.23 15.87 15.96 978,013 -0.13(-0.79%)
May 31, 2013 16.69 16.75 16.02 16.08 1,486,056 -0.67(-3.99%)
May 30, 2013 16.74 16.87 16.54 16.75 549,898 +0.11(+0.66%)
May 29, 2013 17.02 17.03 16.50 16.64 1,664,544 -0.43(-2.53%)
May 28, 2013 17.57 17.61 17.01 17.07 1,134,486 -0.45(-2.56%)
May 24, 2013 17.49 17.68 17.35 17.52 908,594 -0.13(-0.72%)
May 23, 2013 17.43 17.65 17.29 17.65 675,028 +0.05(+0.29%)
May 22, 2013 17.73 17.99 17.55 17.60 848,157 -0.14(-0.81%)
May 21, 2013 17.50 18.02 17.46 17.74 1,736,954 +0.32(+1.85%)
May 20, 2013 17.41 17.57 17.27 17.42 1,001,868 +0.03(+0.15%)
May 17, 2013 16.94 17.43 16.86 17.40 1,456,625 +0.51(+3.01%)
May 16, 2013 17.20 17.31 16.86 16.89 977,787 -0.43(-2.49%)
May 15, 2013 17.29 17.32 17.00 17.32 735,809 +0.19(+1.09%)
May 13, 2013 17.28 17.28 17.07 17.13 457,395 -0.13(-0.74%)
May 10, 2013 17.15 17.28 17.02 17.26 784,663 +0.11(+0.64%)
May 09, 2013 17.50 17.57 17.13 17.15 1,100,587 -0.35(-1.98%)
May 08, 2013 17.61 17.63 17.35 17.50 909,844 -0.03(-0.19%)
May 07, 2013 17.56 17.70 17.50 17.53 863,952 +0.07(+0.39%)
May 06, 2013 17.54 17.57 17.43 17.46 777,783 -0.11(-0.63%)
May 03, 2013 17.66 17.63 17.49 17.57 1,145,045 +0.08(+0.48%)
May 02, 2013 17.24 17.54 17.19 17.49 1,031,916 +0.36(+2.13%)
May 01, 2013 17.50 17.57 17.09 17.13 738,543 -0.45(-2.55%)
Apr 30, 2013 17.24 17.75 17.14 17.57 1,655,530 +0.36(+2.07%)
Apr 29, 2013 17.16 17.36 17.14 17.22 1,168,522 +0.16(+0.94%)
Apr 26, 2013 17.25 17.29 17.06 17.06 1,370,448 -0.23(-1.32%)
Apr 25, 2013 17.35 17.49 17.18 17.29 1,376,279 +0.03(+0.20%)
Apr 24, 2013 16.83 17.41 16.77 17.25 2,202,820 +0.53(+3.14%)
Apr 23, 2013 16.35 16.78 16.23 16.73 1,716,439 +0.45(+2.76%)
Apr 22, 2013 16.44 16.63 16.14 16.28 1,781,083 -0.20(-1.23%)
Apr 19, 2013 16.34 16.53 16.14 16.48 1,217,310 +0.26(+1.62%)
Apr 18, 2013 15.87 16.35 15.84 16.22 1,452,785 +0.34(+2.13%)
Apr 17, 2013 16.16 16.17 15.72 15.88 1,081,253 -0.42(-2.60%)
Apr 16, 2013 15.85 16.32 15.77 16.30 1,435,236 +0.57(+3.61%)
Apr 15, 2013 16.21 16.21 15.70 15.74 1,086,040 -0.62(-3.78%)
Apr 12, 2013 16.50 16.55 16.12 16.36 1,015,819 -0.17(-1.03%)
Apr 11, 2013 16.95 16.96 16.43 16.52 1,316,106 -0.48(-2.84%)
Apr 10, 2013 16.43 17.13 16.43 17.01 1,379,553 +0.64(+3.88%)
Apr 09, 2013 16.21 16.58 16.12 16.37 2,001,274 +0.19(+1.15%)
Apr 08, 2013 16.48 16.48 16.16 16.19 1,441,979 -0.35(-2.10%)
Apr 05, 2013 16.08 16.55 15.97 16.53 1,186,132 +0.36(+2.20%)
Apr 04, 2013 16.24 16.38 16.17 16.18 1,221,956 -0.08(-0.52%)
Apr 03, 2013 16.48 16.51 15.98 16.26 1,798,423 -0.30(-1.84%)
Apr 02, 2013 16.43 16.82 16.41 16.57 1,438,681 +0.12(+0.72%)
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.