Skip to main content

Cytodyn Inc (OP: CYDY )

0.1300 -0.0013 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.7102 0.7499 0.7000 0.7450 83,037 -0.01(-0.67%)
Apr 29, 2015 0.7450 0.7520 0.7050 0.7500 18,643 +0.00(+0.00%)
Apr 28, 2015 0.7700 0.7700 0.7000 0.7500 138,244 -0.01(-1.32%)
Apr 27, 2015 0.7700 0.7700 0.7300 0.7600 6,070 -0.01(-1.30%)
Apr 24, 2015 0.7500 0.7700 0.7000 0.7700 114,239 +0.01(+1.32%)
Apr 23, 2015 0.7800 0.7800 0.7310 0.7600 21,750 +0.01(+1.33%)
Apr 22, 2015 0.7700 0.7700 0.7300 0.7500 40,180 -0.04(-5.06%)
Apr 21, 2015 0.7620 0.8000 0.7600 0.7900 57,379 +0.00(+0.00%)
Apr 20, 2015 0.8000 0.8100 0.7800 0.7900 47,586 -0.01(-1.25%)
Apr 17, 2015 0.8000 0.8001 0.8000 0.8000 34,500 +0.00(+0.00%)
Apr 16, 2015 0.8000 0.8010 0.7310 0.8000 58,089 +0.02(+2.56%)
Apr 15, 2015 0.8150 0.8150 0.7201 0.7800 126,994 -0.04(-4.88%)
Apr 14, 2015 0.8700 0.8700 0.8110 0.8200 62,623 -0.04(-4.65%)
Apr 13, 2015 0.8700 0.8700 0.8410 0.8600 22,947 +0.00(+0.00%)
Apr 10, 2015 0.8400 0.8600 0.8400 0.8600 21,888 -0.01(-1.14%)
Apr 09, 2015 0.8450 0.8700 0.8400 0.8699 16,900 -0.00(-0.01%)
Apr 08, 2015 0.8525 0.8700 0.8525 0.8700 30,699 +0.02(+2.35%)
Apr 07, 2015 0.8300 0.8525 0.8300 0.8500 23,415 +0.00(+0.00%)
Apr 06, 2015 0.8300 0.8500 0.8250 0.8500 39,900 +0.02(+2.41%)
Apr 02, 2015 0.8300 0.8300 0.8300 0 -0.04(-4.60%)
Apr 01, 2015 0.8700 0.8700 0.8600 0.8700 45,090 +0.00(+0.00%)
Mar 31, 2015 0.8500 0.8800 0.8500 0.8700 25,010 -0.01(-1.13%)
Mar 30, 2015 0.8850 0.8900 0.8500 0.8799 99,100 +0.02(+2.91%)
Mar 27, 2015 0.8600 0.8600 0.8500 0.8550 23,670 -0.03(-3.39%)
Mar 26, 2015 0.8900 0.8900 0.8200 0.8850 83,913 -0.01(-0.56%)
Mar 25, 2015 0.8500 0.8900 0.8500 0.8900 66,552 +0.01(+1.42%)
Mar 24, 2015 0.8499 0.8775 0.8489 0.8775 117,600 +0.03(+3.24%)
Mar 23, 2015 0.8750 0.8850 0.8485 0.8500 51,880 -0.03(-2.86%)
Mar 20, 2015 0.8400 0.8750 0.8150 0.8750 52,157 +0.04(+4.17%)
Mar 19, 2015 0.8100 0.8450 0.8100 0.8400 105,867 -0.01(-1.16%)
Mar 18, 2015 0.8499 0.8500 0.8200 0.8499 52,501 -0.00(-0.01%)
Mar 17, 2015 0.8700 0.8700 0.8200 0.8500 61,318 -0.02(-2.30%)
Mar 16, 2015 0.8295 0.8700 0.8150 0.8700 141,124 +0.04(+4.88%)
Mar 13, 2015 0.8200 0.8295 0.8000 0.8295 37,785 -0.02(-1.83%)
Mar 12, 2015 0.8250 0.8450 0.8000 0.8450 98,550 +0.02(+1.81%)
Mar 11, 2015 0.8200 0.8300 0.8200 0.8300 72,909 +0.01(+1.22%)
Mar 10, 2015 0.8300 0.8300 0.8000 0.8200 38,589 -0.01(-1.20%)
Mar 09, 2015 0.8300 0.8300 0.8030 0.8300 115,351 +0.00(+0.00%)
Mar 06, 2015 0.8500 0.8900 0.8100 0.8300 77,200 -0.05(-5.68%)
Mar 05, 2015 0.9000 0.9000 0.8120 0.8800 69,744 -0.02(-2.22%)
Mar 04, 2015 0.9050 0.8010 0.9000 138,169 +0.10(+12.36%)
Mar 03, 2015 0.8100 0.8010 0.8010 54,100 -0.01(-1.11%)
Mar 02, 2015 0.8400 0.8500 0.7900 0.8100 164,019 -0.03(-3.57%)
Feb 27, 2015 0.7950 0.8400 0.7800 0.8400 247,482 +0.05(+6.33%)
Feb 26, 2015 0.7950 0.8000 0.7800 0.7900 73,754 +0.00(+0.00%)
Feb 25, 2015 0.8000 0.7700 0.7900 75,863 +0.01(+1.30%)
Feb 24, 2015 0.7700 0.8000 0.7500 0.7799 92,114 -0.05(-6.02%)
Feb 23, 2015 0.8750 0.8750 0.7800 0.8299 132,358 -0.04(-4.61%)
Feb 20, 2015 0.8700 0.8900 0.8400 0.8700 100,646 +0.00(+0.00%)
Feb 19, 2015 0.8600 0.8700 0.8400 0.8700 10,474 -0.02(-2.25%)
Feb 18, 2015 0.8900 0.9000 0.8410 0.8900 34,525 +0.00(+0.00%)
Feb 17, 2015 0.9000 0.9000 0.8600 0.8900 31,065 -0.01(-1.11%)
Feb 13, 2015 0.9000 0.9000 0.9000 0 -0.05(-5.76%)
Feb 12, 2015 0.9000 0.9750 0.9000 0.9550 96,247 +0.05(+6.11%)
Feb 11, 2015 0.9350 0.9450 0.8900 0.9000 122,362 -0.04(-4.26%)
Feb 10, 2015 0.9000 0.9500 0.9000 0.9400 53,500 +0.00(+0.00%)
Feb 09, 2015 0.9600 0.9600 0.8600 0.9400 81,181 -0.02(-2.08%)
Feb 06, 2015 0.9520 0.9900 0.9350 0.9600 20,930 -0.03(-3.03%)
Feb 05, 2015 0.9950 0.9950 0.9500 0.9900 22,739 -0.01(-0.50%)
Feb 04, 2015 0.9950 0.9950 0.9700 0.9950 45,557 +0.00(+0.00%)
Feb 03, 2015 0.9500 0.9950 0.9500 0.9950 110,710 +0.05(+4.74%)
Feb 02, 2015 0.9600 0.9600 0.8600 0.9500 76,749 -0.01(-1.04%)
Jan 30, 2015 0.9600 0.9700 0.9600 0.9600 43,764 +0.00(+0.00%)
Jan 29, 2015 0.9610 0.9900 0.9200 0.9600 23,625 -0.01(-1.03%)
Jan 28, 2015 1.000 1.000 0.9510 0.9700 26,750 -0.01(-1.02%)
Jan 27, 2015 0.9960 1.000 0.9800 0.9800 7,200 -0.01(-1.01%)
Jan 26, 2015 0.9800 1.000 0.9800 0.9900 88,069 +0.02(+2.06%)
Jan 23, 2015 0.9800 0.9800 0.9450 0.9700 24,991 -0.04(-3.96%)
Jan 22, 2015 0.9950 1.010 0.9402 1.010 76,345 +0.02(+1.51%)
Jan 21, 2015 0.9900 0.9950 0.9051 0.9950 186,340 +0.02(+1.53%)
Jan 20, 2015 0.9900 0.9900 0.9500 0.9800 21,090 +0.01(+1.04%)
Jan 16, 2015 0.9699 0.9699 0.9699 0 -0.00(-0.01%)
Jan 15, 2015 0.9300 1.000 0.9300 0.9700 58,507 +0.03(+3.74%)
Jan 14, 2015 0.9300 0.9700 0.9200 0.9350 18,902 -0.03(-3.61%)
Jan 13, 2015 0.9700 191,775 -0.12(-11.01%)
Jan 12, 2015 1.090 1.100 1.050 1.090 75,723 +0.00(+0.00%)
Jan 09, 2015 1.140 1.140 1.070 1.090 52,150 -0.05(-4.39%)
Jan 08, 2015 1.130 1.150 1.070 1.140 138,494 +0.02(+1.79%)
Jan 07, 2015 1.130 1.130 1.020 1.120 41,757 -0.03(-2.61%)
Jan 06, 2015 1.140 1.150 1.140 1.150 42,633 +0.01(+0.88%)
Jan 05, 2015 1.150 1.150 1.100 1.140 37,650 +0.00(+0.00%)
Jan 02, 2015 1.150 1.150 1.120 1.140 10,200 -0.01(-0.87%)
Dec 31, 2014 1.150 1.150 1.150 0 +0.04(+3.60%)
Dec 30, 2014 1.110 1.110 1.110 1.110 15,700 +0.00(+0.00%)
Dec 29, 2014 1.010 1.130 1.010 1.110 13,177 +0.00(+0.00%)
Dec 26, 2014 1.150 1.150 1.080 1.110 62,076 -0.04(-3.48%)
Dec 24, 2014 1.150 1.150 1.150 0 +0.02(+1.77%)
Dec 23, 2014 1.110 1.130 1.020 1.130 60,775 +0.02(+1.80%)
Dec 22, 2014 1.010 1.110 1.000 1.110 111,459 +0.10(+9.90%)
Dec 19, 2014 1.000 1.010 0.9900 1.010 90,246 +0.02(+2.42%)
Dec 18, 2014 0.9600 1.000 0.9400 0.9861 77,622 +0.05(+5.80%)
Dec 17, 2014 0.9950 0.9950 0.9320 0.9320 34,736 -0.09(-8.63%)
Dec 16, 2014 1.020 0.9300 1.020 27,676 +0.02(+2.00%)
Dec 15, 2014 1.020 1.040 0.9351 1.000 25,310 -0.07(-6.54%)
Dec 12, 2014 0.6800 1.070 0.6800 1.070 188,234 +0.22(+25.88%)
Dec 11, 2014 0.9800 1.000 0.8350 0.8500 54,588 -0.15(-15.00%)
Dec 10, 2014 1.080 1.090 0.9300 1.000 72,869 -0.08(-7.41%)
Dec 09, 2014 1.100 1.100 1.070 1.080 52,435 -0.07(-6.09%)
Dec 08, 2014 1.200 1.200 1.140 1.150 125,570 -0.05(-4.17%)
Dec 05, 2014 1.150 1.200 1.150 1.200 250,571 +0.05(+4.35%)
Dec 04, 2014 1.110 1.150 1.110 1.150 129,167 +0.01(+0.88%)
Dec 03, 2014 1.200 1.200 1.110 1.140 57,823 -0.06(-5.00%)
Dec 02, 2014 1.190 1.200 1.160 1.200 97,065 +0.01(+0.84%)
Dec 01, 2014 1.220 1.300 1.120 1.190 323,349 -0.05(-4.03%)
Nov 28, 2014 1.180 1.250 1.180 1.240 92,430 +0.05(+4.20%)
Nov 26, 2014 1.190 1.190 1.190 0 +0.18(+17.82%)
Nov 25, 2014 0.9800 1.020 0.9300 1.010 250,011 +0.01(+1.00%)
Nov 24, 2014 0.7600 1.000 0.7600 1.000 272,076 +0.13(+14.94%)
Nov 21, 2014 0.7650 0.8700 0.7650 0.8700 165,946 +0.11(+14.47%)
Nov 20, 2014 0.7200 0.7800 0.6624 0.7600 18,622 -0.04(-5.00%)
Nov 19, 2014 0.7600 0.8100 0.6600 0.8000 84,335 +0.01(+1.27%)
Nov 18, 2014 0.7950 0.8100 0.7900 0.7900 76,364 -0.04(-4.82%)
Nov 17, 2014 0.8400 0.7800 0.8300 178,624 +0.03(+4.40%)
Nov 14, 2014 0.8000 0.8000 0.7400 0.7950 112,711 +0.06(+7.43%)
Nov 13, 2014 0.7500 0.7500 0.7200 0.7400 47,800 -0.03(-3.90%)
Nov 12, 2014 0.7700 0.7700 0.7050 0.7700 30,800 +0.00(+0.00%)
Nov 11, 2014 0.7601 0.7800 0.7000 0.7700 91,035 -0.03(-3.75%)
Nov 10, 2014 0.8100 0.8200 0.7600 0.8000 41,125 -0.01(-1.23%)
Nov 07, 2014 0.7950 0.8350 0.7500 0.8100 172,851 +0.02(+1.89%)
Nov 06, 2014 0.7500 0.8000 0.7300 0.7950 146,970 +0.05(+6.00%)
Nov 05, 2014 0.7000 0.7500 0.6900 0.7500 82,001 +0.05(+7.14%)
Nov 04, 2014 0.7150 0.7500 0.7000 0.7000 269,671 +0.00(+0.00%)
Nov 03, 2014 0.7300 0.7550 0.7000 0.7000 59,700 -0.05(-6.67%)
Oct 31, 2014 0.6950 0.7500 0.6700 0.7500 127,925 +0.04(+4.90%)
Oct 30, 2014 0.6890 0.7200 0.6890 0.7150 45,150 +0.03(+3.62%)
Oct 29, 2014 0.6900 0.6900 0.6900 0.6900 2,000 -0.02(-2.82%)
Oct 28, 2014 0.7400 0.7400 0.6750 0.7100 49,280 -0.01(-1.39%)
Oct 27, 2014 0.7450 0.7450 0.7200 0.7200 14,500 -0.03(-3.36%)
Oct 24, 2014 0.7200 0.7450 0.6999 0.7450 47,933 +0.00(+0.27%)
Oct 23, 2014 0.7430 0.7450 0.7430 0.7430 19,799 +0.00(+0.13%)
Oct 22, 2014 0.7400 0.7420 0.7000 0.7420 18,491 +0.07(+9.89%)
Oct 21, 2014 0.6641 0.7300 0.6640 0.6752 22,596 -0.02(-3.54%)
Oct 20, 2014 0.7000 0.7000 0.6800 0.7000 32,634 +0.00(+0.00%)
Oct 17, 2014 0.7300 0.7300 0.7000 0.7000 37,410 -0.05(-6.04%)
Oct 16, 2014 0.7500 0.7500 0.7100 0.7450 20,500 -0.01(-0.67%)
Oct 15, 2014 0.8000 0.8000 0.7500 0.7500 56,509 -0.05(-6.25%)
Oct 14, 2014 0.7900 0.8550 0.7650 0.8000 119,256 +0.00(+0.00%)
Oct 13, 2014 0.7800 0.8100 0.7300 0.8000 48,406 +0.03(+3.23%)
Oct 10, 2014 0.7101 0.7750 0.7101 0.7750 3,545 -0.01(-0.64%)
Oct 09, 2014 0.7000 0.7800 0.7000 0.7800 7,617 +0.07(+9.09%)
Oct 08, 2014 0.7001 0.7251 0.7001 0.7150 7,780 -0.10(-11.73%)
Oct 06, 2014 0.8100 0.8100 0.8100 0 +0.08(+10.96%)
Oct 03, 2014 0.7999 0.7999 0.7100 0.7300 59,559 -0.07(-8.74%)
Oct 02, 2014 0.7999 0.7999 0.7999 0.7999 1,000 +0.02(+2.55%)
Oct 01, 2014 0.8000 0.8500 0.7700 0.7800 26,200 -0.05(-6.02%)
Sep 30, 2014 0.7910 0.8300 0.7900 0.8300 162,421 +0.03(+3.75%)
Sep 29, 2014 0.8000 0.8050 0.7950 0.8000 28,300 +0.01(+1.27%)
Sep 26, 2014 0.7900 0.8000 0.7900 0.7900 67,300 +0.00(+0.00%)
Sep 25, 2014 0.7400 0.8000 0.7250 0.7900 39,147 +0.06(+8.95%)
Sep 24, 2014 0.7700 0.7700 0.7251 0.7251 16,900 -0.02(-3.32%)
Sep 23, 2014 0.7500 0.7500 0.7500 0.7500 940 -0.04(-5.06%)
Sep 22, 2014 0.7900 0.7950 0.7700 0.7900 65,730 +0.02(+2.60%)
Sep 19, 2014 0.7700 0.8050 0.7600 0.7700 57,397 -0.02(-2.53%)
Sep 18, 2014 0.7700 0.7900 0.7250 0.7900 62,297 -0.01(-0.63%)
Sep 17, 2014 0.7700 0.7950 0.7700 0.7950 3,003 +0.03(+3.25%)
Sep 16, 2014 0.7199 0.7700 0.7199 0.7700 5,200 +0.07(+9.98%)
Sep 15, 2014 0.7700 0.7700 0.7001 0.7001 31,800 -0.05(-6.64%)
Sep 12, 2014 0.8200 0.6920 0.7499 48,833 -0.02(-2.61%)
Sep 11, 2014 0.7699 0.7700 0.7699 0.7700 6,000 +0.08(+11.58%)
Sep 10, 2014 0.6999 0.6999 0.6900 0.6901 3,117 -0.04(-5.45%)
Sep 09, 2014 0.7499 0.7499 0.7299 0.7299 1,700 +0.01(+1.36%)
Sep 08, 2014 0.8000 0.8100 0.7201 0.7201 13,499 -0.08(-9.99%)
Sep 05, 2014 0.7500 0.8000 0.7500 0.8000 19,619 +0.05(+6.67%)
Sep 04, 2014 0.7500 0.8070 0.7600 0.7500 46,732 -0.01(-1.32%)
Sep 03, 2014 0.8000 0.8000 0.7501 0.7600 3,700 -0.05(-5.59%)
Sep 02, 2014 0.8000 0.8350 0.7500 0.8050 19,863 -0.04(-5.28%)
Aug 29, 2014 0.8499 0.8499 0.8499 0 +0.13(+18.04%)
Aug 28, 2014 0.7500 0.7500 0.7200 0.7200 18,750 -0.03(-4.00%)
Aug 27, 2014 0.7400 0.7900 0.7200 0.7500 23,800 +0.01(+1.35%)
Aug 26, 2014 0.7200 0.7900 0.7200 0.7400 12,400 +0.02(+2.78%)
Aug 25, 2014 0.7600 0.7600 0.7200 0.7200 41,197 -0.03(-4.00%)
Aug 22, 2014 0.5500 0.7800 0.5500 0.7500 260,910 +0.21(+38.89%)
Aug 21, 2014 0.8550 0.5500 0.5400 536,848 -0.31(-36.84%)
Aug 20, 2014 0.8500 0.8200 0.8550 119,495 +0.01(+0.59%)
Aug 19, 2014 0.8600 0.8600 0.8106 0.8500 147,790 -0.01(-1.16%)
Aug 18, 2014 0.8500 0.8650 0.8500 0.8600 49,000 +0.02(+1.78%)
Aug 15, 2014 0.8500 0.8500 0.8450 0.8450 1,475 -0.01(-0.59%)
Aug 14, 2014 0.8491 0.8500 0.8483 0.8500 3,600 +0.05(+6.24%)
Aug 13, 2014 0.8500 0.8500 0.7500 0.8001 19,900 +0.00(+0.01%)
Aug 12, 2014 0.8600 0.8600 0.7521 0.8000 34,277 -0.06(-6.97%)
Aug 11, 2014 0.8699 0.8699 0.8599 0.8599 18,198 +0.01(+1.16%)
Aug 08, 2014 0.9000 0.9000 0.8500 0.8500 15,065 -0.05(-5.56%)
Aug 07, 2014 0.8501 0.9000 0.8500 0.9000 2,325 +0.04(+4.65%)
Aug 06, 2014 0.9100 0.9100 0.7709 0.8600 31,586 -0.08(-8.51%)
Aug 05, 2014 0.9001 0.9599 0.7998 0.9400 51,297 -0.02(-2.08%)
Aug 04, 2014 1.020 1.020 0.8901 0.9600 52,090 -0.04(-4.00%)
Aug 01, 2014 1.030 1.030 0.9000 1.000 106,630 -0.01(-0.99%)
Jul 31, 2014 0.9500 1.010 0.9300 1.010 74,601 +0.06(+6.32%)
Jul 30, 2014 0.9600 0.9800 0.9500 0.9500 19,270 +0.05(+5.56%)
Jul 29, 2014 0.9000 0.9500 0.9000 0.9000 13,995 -0.05(-5.76%)
Jul 28, 2014 0.9800 0.9800 0.8700 0.9550 19,548 -0.01(-0.52%)
Jul 25, 2014 0.9650 0.9850 0.9002 0.9600 30,540 +0.04(+4.35%)
Jul 24, 2014 0.9350 0.9650 0.8650 0.9200 29,700 -0.02(-1.60%)
Jul 23, 2014 0.9500 0.9950 0.9300 0.9350 23,570 -0.02(-2.60%)
Jul 22, 2014 0.9900 0.9900 0.9400 0.9600 7,850 +0.01(+1.05%)
Jul 21, 2014 0.9600 0.9950 0.9350 0.9500 90,820 -0.04(-4.04%)
Jul 18, 2014 1.010 1.010 0.9800 0.9900 53,293 -0.04(-3.88%)
Jul 17, 2014 0.9500 1.120 0.9500 1.030 139,527 +0.12(+13.19%)
Jul 16, 2014 0.9200 0.9550 0.8900 0.9100 133,856 -0.01(-1.09%)
Jul 15, 2014 0.8950 1.000 0.8940 0.9200 60,104 +0.04(+4.07%)
Jul 14, 2014 0.8690 0.9000 0.8600 0.8840 30,625 +0.02(+1.73%)
Jul 11, 2014 0.8600 0.8782 0.8400 0.8690 28,258 -0.00(-0.11%)
Jul 10, 2014 0.9300 0.9300 0.8700 0.8700 42,308 -0.05(-5.43%)
Jul 09, 2014 0.9150 0.9200 0.8350 0.9200 16,743 +0.05(+5.75%)
Jul 08, 2014 0.9140 0.9150 0.8700 0.8700 9,047 -0.04(-4.91%)
Jul 07, 2014 0.9003 0.9450 0.7805 0.9149 95,800 -0.04(-4.20%)
Jul 03, 2014 0.9550 0.9550 0.9550 0 +0.01(+0.53%)
Jul 02, 2014 0.9000 0.9500 0.9000 0.9500 44,300 +0.05(+5.56%)
Jul 01, 2014 0.8800 0.9050 0.8800 0.9000 65,905 -0.01(-1.10%)
Jun 30, 2014 0.9500 0.9600 0.9100 0.9100 216,409 -0.04(-4.21%)
Jun 27, 2014 0.9250 0.9500 0.8400 0.9500 72,190 +0.01(+0.53%)
Jun 26, 2014 0.9700 0.9700 0.9450 0.9450 12,789 -0.03(-2.58%)
Jun 25, 2014 0.9500 0.9750 0.9300 0.9700 70,675 +0.02(+2.11%)
Jun 24, 2014 0.9800 1.000 0.9500 0.9500 88,795 -0.04(-4.04%)
Jun 23, 2014 0.9900 1.000 0.9800 0.9900 14,847 +0.00(+0.00%)
Jun 20, 2014 0.9880 1.000 0.9800 0.9900 113,284 +0.00(+0.30%)
Jun 19, 2014 1.000 1.010 0.9600 0.9870 223,812 -0.01(-1.30%)
Jun 18, 2014 0.9450 1.010 0.9400 1.000 452,377 +0.06(+5.82%)
Jun 17, 2014 0.9000 0.9450 0.9000 0.9450 300,383 +0.06(+7.39%)
Jun 16, 2014 0.8550 0.9000 0.8500 0.8800 137,652 +0.03(+2.92%)
Jun 13, 2014 0.8250 0.8800 0.8200 0.8550 209,956 +0.03(+3.64%)
Jun 12, 2014 0.7550 0.8500 0.7500 0.8250 354,410 +0.07(+10.00%)
Jun 11, 2014 0.7000 0.7700 0.7000 0.7500 136,660 +0.05(+7.14%)
Jun 10, 2014 0.7400 0.7600 0.7000 0.7000 82,248 +0.02(+3.70%)
Jun 06, 2014 0.6600 0.7050 0.6499 0.6750 46,293 -0.02(-3.57%)
Jun 05, 2014 0.6299 0.7000 0.6200 0.7000 96,290 +0.10(+16.67%)
Jun 04, 2014 0.6500 0.6500 0.6000 0.6000 41,000 +0.00(+0.00%)
Jun 03, 2014 0.6500 0.6500 0.6000 0.6000 22,428 -0.05(-7.69%)
Jun 02, 2014 0.6400 0.6500 0.6000 0.6500 53,600 -0.01(-0.76%)
May 30, 2014 0.6100 0.6550 0.5751 0.6550 74,804 +0.02(+2.36%)
May 29, 2014 0.6200 0.6399 0.6100 0.6399 11,000 +0.04(+7.55%)
May 28, 2014 0.6200 0.6200 0.5950 0.5950 25,632 -0.02(-2.46%)
May 27, 2014 0.6399 0.6400 0.6100 0.6100 21,408 -0.04(-6.84%)
May 23, 2014 0.6548 0.6548 0.6548 0 +0.00(+0.74%)
May 22, 2014 0.5900 0.6500 0.5600 0.6500 17,221 +0.06(+10.17%)
May 21, 2014 0.6600 0.6800 0.5400 0.5900 67,900 -0.09(-13.24%)
May 20, 2014 0.6000 0.7300 0.6000 0.6800 106,952 +0.10(+17.24%)
May 19, 2014 0.6000 0.6000 0.5400 0.5800 60,725 -0.01(-1.69%)
May 16, 2014 0.6800 0.6800 0.5900 0.5900 48,350 -0.05(-7.81%)
May 15, 2014 0.7200 0.7200 0.6400 0.6400 58,700 -0.10(-13.51%)
May 14, 2014 0.6900 0.7400 0.6499 0.7400 98,200 +0.11(+18.40%)
May 13, 2014 0.6300 0.6800 0.6250 0.6250 40,643 +0.02(+2.46%)
May 12, 2014 0.6200 0.6500 0.5800 0.6100 29,000 -0.01(-1.61%)
May 09, 2014 0.6700 0.6700 0.6200 0.6200 13,000 -0.08(-11.43%)
May 08, 2014 0.6300 0.7000 0.6100 0.7000 50,434 +0.10(+16.67%)
May 07, 2014 0.6300 0.6300 0.5600 0.6000 50,320 -0.00(-0.33%)
May 06, 2014 0.6800 0.7000 0.6020 0.6020 134,124 -0.05(-7.38%)
May 05, 2014 0.8000 0.8000 0.6500 0.6500 48,614 -0.15(-18.75%)
May 02, 2014 0.6701 0.8000 0.6600 0.8000 90,262 +0.01(+1.27%)
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.