Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cys Investments Inc (NY: CYS )

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 (%)
Apr 30, 2013 6.239 6.310 6.234 6.305 3,101,646 +0.06(+0.89%)
Apr 29, 2013 6.173 6.254 6.165 6.249 3,325,002 +0.09(+1.40%)
Apr 26, 2013 6.208 6.203 6.120 6.163 3,856,286 -0.04(-0.65%)
Apr 25, 2013 6.264 6.290 6.188 6.203 3,811,686 -0.02(-0.24%)
Apr 24, 2013 6.234 6.259 6.198 6.219 3,721,388 -0.01(-0.08%)
Apr 23, 2013 6.193 6.224 6.173 6.224 3,346,565 +0.05(+0.82%)
Apr 22, 2013 6.168 6.213 6.137 6.173 4,279,462 -0.01(-0.08%)
Apr 19, 2013 6.158 6.213 6.127 6.178 5,927,061 +0.01(+0.16%)
Apr 18, 2013 6.061 6.178 6.036 6.168 7,947,510 +0.14(+2.36%)
Apr 17, 2013 6.142 6.142 5.990 6.026 7,019,961 -0.11(-1.74%)
Apr 16, 2013 6.071 6.137 6.046 6.132 4,397,262 +0.09(+1.43%)
Apr 15, 2013 6.168 6.188 6.046 6.046 4,263,019 -0.14(-2.30%)
Apr 12, 2013 6.203 6.234 6.158 6.188 2,646,429 -0.03(-0.41%)
Apr 11, 2013 6.229 6.254 6.203 6.213 3,342,752 -0.01(-0.16%)
Apr 10, 2013 6.193 6.234 6.173 6.224 6,721,615 +0.08(+1.32%)
Apr 09, 2013 6.087 6.158 6.071 6.142 10,532,549 +0.09(+1.42%)
Apr 08, 2013 5.995 6.056 5.985 6.056 3,042,443 +0.06(+1.02%)
Apr 05, 2013 5.914 6.000 5.899 5.995 3,962,700 +0.02(+0.34%)
Apr 04, 2013 5.919 5.983 5.884 5.975 5,120,705 +0.07(+1.20%)
Apr 03, 2013 5.884 5.934 5.861 5.904 4,338,702 +0.03(+0.52%)
Apr 02, 2013 5.960 5.985 5.869 5.874 3,660,066 -0.08(-1.28%)
Apr 01, 2013 5.955 5.985 5.914 5.950 2,858,787 -0.01(-0.09%)
Mar 28, 2013 5.980 6.005 5.942 5.955 3,674,618 -0.02(-0.25%)
Mar 27, 2013 5.914 5.980 5.914 5.970 3,552,144 +0.03(+0.51%)
Mar 26, 2013 5.947 5.947 5.889 5.940 5,121,311 +0.03(+0.43%)
Mar 25, 2013 5.975 5.995 5.904 5.914 4,603,727 -0.05(-0.85%)
Mar 22, 2013 5.894 5.970 5.874 5.965 8,621,742 +0.07(+1.12%)
Mar 21, 2013 5.934 5.980 5.890 5.899 5,277,685 -0.17(-2.76%)
Mar 20, 2013 6.102 6.112 6.036 6.066 7,234,923 -0.02(-0.25%)
Mar 19, 2013 6.178 6.178 6.051 6.082 5,458,363 -0.08(-1.32%)
Mar 18, 2013 6.122 6.183 6.102 6.163 4,085,305 +0.02(+0.33%)
Mar 15, 2013 6.183 6.193 6.142 6.142 7,388,712 -0.04(-0.57%)
Mar 14, 2013 6.168 6.213 6.163 6.178 5,723,798 +0.00(+0.00%)
Mar 13, 2013 6.188 6.188 6.137 6.178 4,751,026 +0.00(+0.00%)
Mar 12, 2013 6.082 6.178 6.077 6.178 3,810,776 +0.09(+1.50%)
Mar 11, 2013 6.005 6.122 5.990 6.087 7,589,694 +0.00(+0.00%)
Mar 08, 2013 6.092 6.107 6.046 6.087 4,719,578 +0.03(+0.50%)
Mar 07, 2013 6.000 6.071 5.990 6.056 5,299,095 +0.07(+1.10%)
Mar 06, 2013 6.021 6.026 5.965 5.990 6,257,434 -0.03(-0.42%)
Mar 05, 2013 6.046 6.066 5.955 6.016 8,534,187 -0.01(-0.17%)
Mar 04, 2013 5.990 6.066 5.985 6.026 8,231,776 +0.04(+0.68%)
Mar 01, 2013 6.005 6.036 5.980 5.985 5,251,227 -0.03(-0.51%)
Feb 28, 2013 5.985 6.036 5.960 6.016 5,397,212 +0.05(+0.76%)
Feb 27, 2013 5.975 6.011 5.960 5.970 6,177,325 +0.00(+0.00%)
Feb 26, 2013 6.051 6.054 5.945 5.970 9,761,322 -0.11(-1.83%)
Feb 22, 2013 6.077 6.132 6.066 6.082 4,667,257 -0.06(-0.91%)
Feb 21, 2013 6.092 6.137 5.970 6.137 7,860,097 +0.03(+0.41%)
Feb 20, 2013 6.198 6.219 6.112 6.112 4,405,904 -0.07(-1.07%)
Feb 19, 2013 6.193 6.269 6.158 6.178 5,131,385 +0.00(+0.00%)
Feb 15, 2013 6.198 6.239 6.178 6.178 2,952,229 -0.04(-0.57%)
Feb 14, 2013 6.259 6.259 6.193 6.213 3,315,707 -0.05(-0.81%)
Feb 13, 2013 6.198 6.264 6.168 6.264 4,284,534 +0.08(+1.31%)
Feb 12, 2013 6.153 6.188 6.142 6.183 3,814,504 +0.05(+0.74%)
Feb 11, 2013 6.173 6.188 6.112 6.137 7,123,646 -0.05(-0.74%)
Feb 08, 2013 6.158 6.203 6.142 6.183 7,806,682 -0.05(-0.81%)
Feb 07, 2013 6.361 6.386 6.219 6.234 13,319,452 -0.35(-5.32%)
Feb 06, 2013 6.569 6.609 6.553 6.584 2,898,170 +0.04(+0.54%)
Feb 04, 2013 6.584 6.609 6.525 6.548 2,939,101 -0.04(-0.62%)
Feb 01, 2013 6.609 6.634 6.584 6.589 2,818,826 -0.01(-0.08%)
Jan 31, 2013 6.553 6.624 6.528 6.594 2,875,829 +0.03(+0.39%)
Jan 30, 2013 6.548 6.584 6.538 6.569 2,466,391 +0.01(+0.15%)
Jan 29, 2013 6.563 6.584 6.538 6.558 2,904,696 +0.01(+0.16%)
Jan 28, 2013 6.533 6.558 6.505 6.548 2,723,430 +0.04(+0.55%)
Jan 25, 2013 6.533 6.538 6.492 6.513 4,644,603 -0.01(-0.08%)
Jan 24, 2013 6.569 6.594 6.492 6.518 4,154,823 -0.05(-0.70%)
Jan 23, 2013 6.543 6.594 6.538 6.563 5,217,302 +0.01(+0.08%)
Jan 22, 2013 6.518 6.569 6.497 6.558 2,872,124 +0.05(+0.78%)
Jan 18, 2013 6.497 6.513 6.442 6.508 2,569,159 +0.01(+0.08%)
Jan 17, 2013 6.492 6.518 6.477 6.503 2,716,906 +0.04(+0.55%)
Jan 16, 2013 6.432 6.477 6.417 6.467 3,266,113 +0.01(+0.16%)
Jan 15, 2013 6.472 6.482 6.411 6.457 2,696,544 -0.02(-0.24%)
Jan 14, 2013 6.477 6.492 6.442 6.472 2,999,803 -0.01(-0.16%)
Jan 11, 2013 6.447 6.482 6.442 6.482 3,785,102 +0.04(+0.63%)
Jan 10, 2013 6.411 6.447 6.381 6.442 3,979,706 +0.05(+0.79%)
Jan 09, 2013 6.391 6.411 6.371 6.391 2,346,712 +0.01(+0.08%)
Jan 08, 2013 6.386 6.396 6.345 6.386 3,408,217 +0.02(+0.24%)
Jan 07, 2013 6.361 6.401 6.315 6.371 5,163,101 +0.05(+0.80%)
Jan 04, 2013 6.300 6.340 6.269 6.320 5,480,161 +0.04(+0.57%)
Jan 03, 2013 6.229 6.305 6.219 6.284 5,535,535 +0.08(+1.31%)
Jan 02, 2013 6.100 6.208 5.990 6.203 7,669,253 +0.21(+3.56%)
Dec 31, 2012 5.950 6.011 5.945 5.990 7,564,413 +0.01(+0.17%)
Dec 28, 2012 5.960 5.995 5.950 5.980 10,659,078 +0.02(+0.26%)
Dec 27, 2012 6.031 6.077 5.940 5.965 5,414,781 -0.09(-1.43%)
Dec 26, 2012 6.092 6.107 6.036 6.051 5,305,974 -0.05(-0.83%)
Dec 24, 2012 6.117 6.137 6.087 6.102 2,686,903 -0.03(-0.50%)
Dec 21, 2012 6.107 6.158 6.066 6.132 7,370,941 -0.03(-0.41%)
Dec 20, 2012 6.168 6.168 6.071 6.158 7,676,072 +0.02(+0.33%)
Dec 19, 2012 6.173 6.213 6.112 6.137 8,891,014 -0.41(-6.27%)
Dec 18, 2012 6.553 6.619 6.528 6.548 10,652,647 +0.02(+0.23%)
Dec 17, 2012 6.513 6.569 6.503 6.533 8,304,594 +0.04(+0.63%)
Dec 14, 2012 6.584 6.589 6.477 6.492 5,653,848 -0.09(-1.31%)
Dec 13, 2012 6.599 6.634 6.487 6.579 8,061,993 -0.03(-0.46%)
Dec 12, 2012 6.609 6.660 6.569 6.609 7,222,301 +0.02(+0.31%)
Dec 11, 2012 6.736 6.776 6.584 6.589 11,473,718 -0.04(-0.54%)
Dec 10, 2012 6.599 6.634 6.558 6.624 5,380,318 +0.05(+0.77%)
Dec 07, 2012 6.518 6.579 6.497 6.574 4,927,383 +0.08(+1.25%)
Dec 06, 2012 6.487 6.548 6.437 6.492 3,700,581 +0.02(+0.23%)
Dec 05, 2012 6.513 6.528 6.472 6.477 3,832,113 -0.02(-0.31%)
Dec 04, 2012 6.492 6.548 6.452 6.497 4,373,614 +0.01(+0.16%)
Nov 30, 2012 6.467 6.487 6.442 6.487 4,419,769 +0.03(+0.39%)
Nov 29, 2012 6.467 6.508 6.432 6.462 4,275,160 +0.03(+0.47%)
Nov 28, 2012 6.432 6.492 6.391 6.432 4,530,796 +0.04(+0.63%)
Nov 27, 2012 6.416 6.477 6.381 6.391 5,930,111 -0.04(-0.63%)
Nov 26, 2012 6.355 6.442 6.295 6.432 5,845,211 +0.07(+1.04%)
Nov 23, 2012 6.310 6.366 6.290 6.366 2,476,988 +0.07(+1.13%)
Nov 21, 2012 6.305 6.310 6.234 6.295 3,294,694 +0.02(+0.32%)
Nov 20, 2012 6.335 6.350 6.183 6.274 7,505,878 -0.04(-0.56%)
Nov 19, 2012 6.391 6.421 6.264 6.310 7,747,288 +0.05(+0.73%)
Nov 16, 2012 6.016 6.340 6.011 6.264 9,763,238 +0.29(+4.84%)
Nov 15, 2012 5.823 6.082 5.813 5.975 13,954,054 +0.06(+0.94%)
Nov 14, 2012 6.071 6.163 5.808 5.919 19,837,172 -0.22(-3.55%)
Nov 13, 2012 6.366 6.366 6.082 6.137 12,292,908 -0.25(-3.97%)
Nov 12, 2012 6.426 6.452 6.376 6.391 2,916,265 -0.04(-0.63%)
Nov 09, 2012 6.386 6.477 6.300 6.432 3,356,226 +0.01(+0.08%)
Nov 08, 2012 6.386 6.518 6.381 6.426 4,926,401 +0.05(+0.80%)
Nov 07, 2012 6.497 6.518 6.300 6.376 11,611,352 -0.20(-3.01%)
Nov 06, 2012 6.675 6.685 6.563 6.574 5,542,333 -0.11(-1.67%)
Nov 05, 2012 6.711 6.746 6.629 6.685 2,815,656 -0.02(-0.23%)
Nov 02, 2012 6.802 6.802 6.700 6.700 3,030,069 -0.06(-0.90%)
Nov 01, 2012 6.827 6.853 6.751 6.761 3,940,447 -0.05(-0.67%)
Oct 31, 2012 6.756 6.837 6.726 6.807 6,711,586 +0.08(+1.13%)
Oct 26, 2012 6.807 6.731 6.731 6.731 4,469,852 -0.07(-1.04%)
Oct 25, 2012 6.878 6.878 6.766 6.802 5,423,704 -0.06(-0.89%)
Oct 24, 2012 6.685 6.868 6.655 6.863 13,478,196 +0.27(+4.08%)
Oct 23, 2012 6.675 6.675 6.558 6.594 6,749,737 -0.13(-1.96%)
Oct 19, 2012 6.863 6.863 6.711 6.726 7,595,356 -0.06(-0.90%)
Oct 18, 2012 6.883 6.893 6.771 6.787 15,175,770 +0.05(+0.75%)
Oct 17, 2012 6.705 6.761 6.700 6.736 4,826,490 +0.07(+0.99%)
Oct 16, 2012 6.589 6.670 6.548 6.670 6,395,323 +0.07(+1.00%)
Oct 15, 2012 6.533 6.650 6.239 6.604 26,850,576 -0.13(-1.88%)
Oct 12, 2012 6.853 6.883 6.634 6.731 12,658,450 -0.12(-1.78%)
Oct 11, 2012 6.893 6.903 6.853 6.853 5,612,367 -0.05(-0.66%)
Oct 10, 2012 6.949 6.959 6.827 6.898 10,088,141 -0.05(-0.73%)
Oct 09, 2012 7.081 7.091 6.924 6.949 6,099,842 -0.13(-1.86%)
Oct 08, 2012 7.061 7.111 7.055 7.081 4,557,098 -0.01(-0.14%)
Oct 05, 2012 7.142 7.147 7.076 7.091 5,245,495 -0.02(-0.29%)
Oct 04, 2012 7.157 7.182 7.106 7.111 4,165,130 -0.03(-0.36%)
Oct 03, 2012 7.218 7.238 7.116 7.137 4,455,714 -0.10(-1.40%)
Oct 02, 2012 7.203 7.238 7.182 7.238 3,536,165 +0.06(+0.85%)
Oct 01, 2012 7.203 7.213 7.157 7.177 4,029,105 +0.03(+0.43%)
Sep 28, 2012 7.101 7.187 7.101 7.147 3,585,857 +0.02(+0.21%)
Sep 27, 2012 7.137 7.152 7.101 7.132 5,162,009 +0.02(+0.21%)
Sep 26, 2012 7.177 7.192 7.111 7.116 7,474,682 -0.04(-0.57%)
Sep 25, 2012 7.248 7.294 7.157 7.157 5,314,609 -0.08(-1.05%)
Sep 24, 2012 7.319 7.329 7.192 7.233 9,292,664 -0.31(-4.17%)
Sep 21, 2012 7.492 7.547 7.446 7.547 19,726,224 +0.10(+1.36%)
Sep 20, 2012 7.436 7.456 7.385 7.446 6,879,002 +0.02(+0.27%)
Sep 19, 2012 7.446 7.461 7.400 7.426 4,279,706 +0.01(+0.07%)
Sep 18, 2012 7.416 7.421 7.375 7.421 3,879,541 +0.00(+0.00%)
Sep 17, 2012 7.451 7.481 7.390 7.421 6,539,397 -0.10(-1.28%)
Sep 14, 2012 7.476 7.624 7.466 7.517 10,671,264 +0.07(+0.95%)
Sep 13, 2012 7.405 7.461 7.355 7.446 8,281,565 +0.04(+0.55%)
Sep 12, 2012 7.350 7.421 7.329 7.405 11,358,579 +0.00(+0.00%)
Sep 11, 2012 7.385 7.416 7.355 7.405 3,780,223 +0.01(+0.14%)
Sep 10, 2012 7.345 7.436 7.339 7.395 4,724,554 +0.03(+0.41%)
Sep 07, 2012 7.329 7.390 7.309 7.365 5,596,357 +0.05(+0.62%)
Sep 06, 2012 7.324 7.324 7.279 7.319 4,451,692 +0.01(+0.14%)
Sep 05, 2012 7.345 7.345 7.279 7.309 4,317,132 -0.03(-0.35%)
Sep 04, 2012 7.294 7.339 7.263 7.334 3,812,266 +0.04(+0.56%)
Aug 31, 2012 7.263 7.299 7.208 7.294 4,195,045 +0.10(+1.34%)
Aug 30, 2012 7.233 7.238 7.197 7.197 2,673,280 -0.05(-0.63%)
Aug 29, 2012 7.223 7.248 7.192 7.243 4,522,736 +0.05(+0.71%)
Aug 27, 2012 7.203 7.218 7.177 7.192 3,161,365 +0.01(+0.14%)
Aug 24, 2012 7.086 7.203 7.081 7.182 3,583,058 +0.08(+1.14%)
Aug 23, 2012 7.096 7.137 7.061 7.101 3,661,046 -0.01(-0.07%)
Aug 22, 2012 7.066 7.106 7.030 7.106 3,783,941 +0.06(+0.79%)
Aug 21, 2012 7.086 7.106 7.045 7.050 5,003,076 -0.01(-0.14%)
Aug 20, 2012 7.126 7.126 7.055 7.061 6,304,903 -0.04(-0.57%)
Aug 17, 2012 7.121 7.121 7.055 7.101 6,165,368 -0.02(-0.21%)
Aug 16, 2012 7.152 7.162 7.086 7.116 5,375,522 -0.04(-0.50%)
Aug 15, 2012 7.172 7.203 7.132 7.152 4,897,682 -0.05(-0.63%)
Aug 14, 2012 7.253 7.253 7.187 7.197 5,620,439 -0.04(-0.49%)
Aug 13, 2012 7.192 7.258 7.187 7.233 4,706,335 +0.04(+0.56%)
Aug 10, 2012 7.172 7.218 7.152 7.192 3,354,538 +0.03(+0.35%)
Aug 09, 2012 7.071 7.182 7.066 7.167 4,300,107 +0.09(+1.29%)
Aug 08, 2012 7.050 7.091 7.000 7.076 5,165,735 +0.03(+0.36%)
Aug 07, 2012 7.137 7.142 6.974 7.050 7,758,445 -0.04(-0.57%)
Aug 06, 2012 7.197 7.197 7.050 7.091 6,035,535 -0.09(-1.27%)
Aug 03, 2012 7.228 7.258 7.172 7.182 3,448,570 -0.02(-0.28%)
Aug 02, 2012 7.233 7.241 7.147 7.203 6,180,919 -0.03(-0.35%)
Aug 01, 2012 7.334 7.355 7.228 7.228 4,816,573 -0.11(-1.45%)
Jul 31, 2012 7.334 7.355 7.233 7.334 14,088,030 +0.01(+0.14%)
Jul 30, 2012 7.294 7.339 7.274 7.324 5,145,365 +0.06(+0.77%)
Jul 27, 2012 7.228 7.299 7.197 7.268 5,004,523 +0.07(+0.92%)
Jul 26, 2012 7.243 7.258 7.162 7.203 4,353,262 -0.02(-0.21%)
Jul 25, 2012 7.182 7.258 7.177 7.218 7,050,938 +0.04(+0.57%)
Jul 24, 2012 7.182 7.203 7.121 7.177 5,170,962 -0.01(-0.14%)
Jul 23, 2012 7.137 7.208 7.101 7.187 4,704,864 +0.03(+0.35%)
Jul 20, 2012 7.101 7.167 7.066 7.162 4,984,863 +0.05(+0.64%)
Jul 19, 2012 7.111 7.162 7.076 7.116 5,569,006 +0.05(+0.72%)
Jul 18, 2012 7.137 7.172 7.066 7.066 8,375,674 -0.11(-1.49%)
Jul 17, 2012 7.182 7.192 7.126 7.172 6,795,435 +0.02(+0.28%)
Jul 16, 2012 7.152 7.177 7.126 7.152 6,075,170 +0.01(+0.14%)
Jul 13, 2012 7.086 7.177 7.061 7.142 9,657,641 +0.07(+0.93%)
Jul 12, 2012 7.000 7.101 7.000 7.076 11,002,727 +0.06(+0.87%)
Jul 11, 2012 7.010 7.035 6.984 7.015 63,007,592 -0.16(-2.19%)
Jul 10, 2012 7.228 7.238 7.137 7.172 3,407,956 -0.05(-0.70%)
Jul 09, 2012 7.177 7.228 7.162 7.223 2,676,562 +0.04(+0.57%)
Jul 06, 2012 7.121 7.197 7.111 7.182 2,637,769 +0.05(+0.64%)
Jul 05, 2012 7.121 7.152 7.101 7.137 2,251,459 +0.02(+0.21%)
Jul 03, 2012 7.086 7.147 7.081 7.121 1,833,313 +0.05(+0.65%)
Jul 02, 2012 6.979 7.076 6.974 7.076 3,005,084 +0.09(+1.31%)
Jun 29, 2012 6.979 7.005 6.898 6.984 3,429,407 +0.06(+0.81%)
Jun 28, 2012 6.868 6.934 6.847 6.929 2,292,094 +0.05(+0.74%)
Jun 27, 2012 6.832 6.898 6.822 6.878 4,967,937 +0.06(+0.82%)
Jun 26, 2012 6.873 6.893 6.802 6.822 3,355,441 -0.03(-0.44%)
Jun 25, 2012 6.913 6.954 6.847 6.853 3,207,125 -0.07(-1.03%)
Jun 22, 2012 6.903 6.979 6.903 6.924 8,043,973 +0.05(+0.74%)
Jun 21, 2012 6.969 6.984 6.858 6.873 5,917,052 -0.31(-4.38%)
Jun 20, 2012 7.210 7.223 7.147 7.187 7,330,169 -0.01(-0.07%)
Jun 19, 2012 7.228 7.228 7.177 7.192 5,693,265 +0.01(+0.14%)
Jun 18, 2012 7.187 7.243 7.157 7.182 4,579,424 -0.02(-0.28%)
Jun 15, 2012 7.203 7.218 7.139 7.203 4,631,196 +0.02(+0.21%)
Jun 14, 2012 7.137 7.192 7.116 7.187 3,604,831 +0.07(+1.00%)
Jun 13, 2012 7.142 7.147 7.086 7.116 3,535,796 -0.01(-0.14%)
Jun 12, 2012 7.152 7.172 7.076 7.126 2,837,354 -0.02(-0.21%)
Jun 11, 2012 7.203 7.208 7.137 7.142 3,316,233 -0.03(-0.42%)
Jun 08, 2012 7.071 7.177 7.071 7.172 3,012,799 +0.11(+1.51%)
Jun 07, 2012 7.126 7.147 7.061 7.066 2,721,635 -0.01(-0.07%)
Jun 06, 2012 7.086 7.177 7.066 7.071 4,510,071 +0.01(+0.07%)
Jun 05, 2012 6.888 7.071 6.888 7.066 3,907,580 +0.17(+2.43%)
Jun 04, 2012 6.888 6.924 6.868 6.898 1,933,104 +0.04(+0.52%)
Jun 01, 2012 6.903 6.929 6.853 6.863 2,063,761 -0.08(-1.10%)
May 31, 2012 6.939 6.984 6.908 6.939 2,868,317 -0.01(-0.15%)
May 30, 2012 7.000 7.030 6.934 6.949 1,901,885 -0.08(-1.15%)
May 29, 2012 7.015 7.066 6.995 7.030 2,453,093 +0.03(+0.43%)
May 25, 2012 7.040 7.040 6.984 7.000 1,708,762 -0.03(-0.43%)
May 24, 2012 7.025 7.035 6.954 7.030 2,111,971 +0.05(+0.65%)
May 23, 2012 6.924 6.984 6.898 6.984 1,778,461 +0.04(+0.51%)
May 22, 2012 6.924 7.010 6.908 6.949 2,031,442 +0.05(+0.74%)
May 21, 2012 6.751 6.903 6.751 6.898 2,087,390 +0.15(+2.18%)
May 18, 2012 6.802 6.863 6.741 6.751 2,803,440 -0.05(-0.75%)
May 17, 2012 7.000 7.000 6.802 6.802 2,925,292 -0.18(-2.54%)
May 16, 2012 6.954 7.035 6.949 6.979 1,844,161 +0.04(+0.51%)
May 15, 2012 7.000 7.015 6.908 6.944 2,629,462 -0.07(-0.94%)
May 14, 2012 7.010 7.066 6.989 7.010 1,845,549 -0.03(-0.36%)
May 11, 2012 7.025 7.066 7.015 7.035 1,737,674 +0.00(+0.00%)
May 10, 2012 7.020 7.076 6.969 7.035 2,437,272 +0.11(+1.61%)
May 09, 2012 6.888 7.000 6.888 6.924 1,967,912 +0.00(+0.00%)
May 08, 2012 6.898 6.959 6.898 6.924 1,752,063 +0.01(+0.15%)
May 07, 2012 6.954 6.974 6.863 6.913 2,501,230 -0.06(-0.87%)
May 04, 2012 7.000 7.045 6.959 6.974 1,549,768 -0.03(-0.43%)
May 03, 2012 6.989 7.020 6.979 7.005 2,324,824 +0.03(+0.44%)
May 02, 2012 6.949 6.974 6.939 6.974 1,961,484 +0.02(+0.22%)
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.