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

Cadiz Inc (NQ: CDZI )

3.110 -0.030 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 (%)
Sep 30, 2019 12.56 12.70 12.17 12.49 132,914 -0.13(-1.03%)
Sep 27, 2019 12.75 12.81 12.57 12.62 105,400 -0.15(-1.17%)
Sep 26, 2019 12.78 12.97 12.74 12.77 63,035 -0.04(-0.31%)
Sep 25, 2019 12.76 12.87 12.57 12.81 76,429 +0.05(+0.39%)
Sep 24, 2019 12.67 12.83 12.67 12.76 45,010 +0.03(+0.24%)
Sep 23, 2019 12.77 12.79 12.70 12.73 43,720 +0.00(+0.00%)
Sep 20, 2019 12.70 12.88 12.60 12.73 276,600 -0.01(-0.08%)
Sep 19, 2019 12.57 12.79 12.55 12.74 67,983 +0.23(+1.84%)
Sep 18, 2019 12.43 12.55 12.35 12.51 71,158 +0.07(+0.56%)
Sep 17, 2019 11.97 12.46 11.97 12.44 47,707 +0.47(+3.93%)
Sep 16, 2019 12.03 12.10 11.71 11.97 85,988 -0.02(-0.17%)
Sep 13, 2019 11.80 12.11 11.76 11.99 109,100 +0.11(+0.93%)
Sep 12, 2019 11.81 11.90 11.59 11.88 86,821 +0.11(+0.93%)
Sep 11, 2019 12.00 12.08 11.77 11.77 137,330 -0.11(-0.93%)
Sep 10, 2019 11.90 12.01 11.80 11.88 143,671 +0.01(+0.08%)
Sep 09, 2019 11.76 11.89 11.71 11.87 61,499 +0.08(+0.68%)
Sep 06, 2019 11.70 11.86 11.70 11.79 66,500 +0.09(+0.77%)
Sep 05, 2019 11.53 11.86 11.37 11.70 130,803 +0.14(+1.21%)
Sep 04, 2019 11.70 11.78 11.44 11.56 100,933 -0.12(-1.03%)
Sep 03, 2019 11.94 12.00 11.53 11.68 94,240 +0.17(+1.48%)
Aug 30, 2019 11.17 11.56 11.17 11.51 259,100 +0.34(+3.04%)
Aug 29, 2019 11.74 11.76 11.14 11.17 114,265 -0.65(-5.50%)
Aug 28, 2019 12.49 12.53 11.82 11.82 124,546 -0.74(-5.89%)
Aug 27, 2019 12.84 13.14 12.03 12.56 331,450 -0.32(-2.48%)
Aug 26, 2019 12.90 12.96 12.69 12.88 132,536 -0.02(-0.16%)
Aug 23, 2019 12.95 13.01 12.74 12.90 82,600 -0.03(-0.23%)
Aug 22, 2019 13.08 13.15 12.80 12.93 128,570 -0.10(-0.77%)
Aug 21, 2019 12.98 13.07 12.66 13.03 52,412 +0.08(+0.62%)
Aug 20, 2019 12.95 13.08 12.78 12.95 59,581 -0.05(-0.38%)
Aug 19, 2019 13.04 13.13 12.91 13.00 81,730 +0.08(+0.62%)
Aug 16, 2019 12.60 12.97 12.60 12.92 160,800 +0.34(+2.70%)
Aug 15, 2019 12.50 12.72 12.40 12.58 90,402 +0.26(+2.11%)
Aug 14, 2019 11.76 12.55 11.76 12.32 230,305 -0.07(-0.56%)
Aug 13, 2019 12.50 12.60 12.31 12.39 126,277 +0.01(+0.08%)
Aug 12, 2019 12.42 12.73 12.31 12.38 92,412 -0.02(-0.16%)
Aug 09, 2019 12.41 12.75 12.32 12.40 138,300 -0.02(-0.16%)
Aug 08, 2019 12.08 12.48 11.96 12.42 107,876 +0.35(+2.90%)
Aug 07, 2019 11.90 12.07 11.79 12.07 72,636 +0.17(+1.43%)
Aug 06, 2019 12.00 12.22 11.75 11.90 159,333 -0.08(-0.67%)
Aug 05, 2019 11.84 12.00 11.74 11.98 142,013 +0.04(+0.34%)
Aug 02, 2019 11.82 11.98 11.47 11.94 134,500 +0.29(+2.49%)
Aug 01, 2019 10.78 12.00 10.52 11.65 554,354 +0.83(+7.67%)
Jul 31, 2019 10.73 11.00 10.72 10.82 138,022 +0.07(+0.65%)
Jul 30, 2019 10.56 10.75 10.54 10.75 62,344 +0.23(+2.19%)
Jul 29, 2019 10.59 10.77 10.48 10.52 42,543 -0.08(-0.75%)
Jul 26, 2019 10.52 10.69 10.48 10.60 57,700 +0.10(+0.95%)
Jul 25, 2019 10.46 10.62 10.38 10.50 116,739 -0.06(-0.57%)
Jul 24, 2019 10.46 10.62 10.30 10.56 164,999 +0.10(+0.96%)
Jul 23, 2019 10.51 10.76 10.43 10.46 78,536 -0.06(-0.57%)
Jul 22, 2019 10.58 10.71 10.40 10.52 124,622 -0.09(-0.85%)
Jul 19, 2019 10.56 10.71 10.50 10.61 135,700 +0.00(+0.00%)
Jul 18, 2019 10.56 10.84 10.54 10.61 122,816 +0.01(+0.09%)
Jul 17, 2019 10.86 10.86 10.50 10.60 140,094 -0.01(-0.09%)
Jul 16, 2019 10.67 10.90 10.47 10.61 361,620 +0.00(+0.00%)
Jul 15, 2019 10.94 11.00 9.690 10.61 510,084 -0.33(-3.02%)
Jul 12, 2019 11.09 11.21 10.83 10.94 461,400 -0.06(-0.55%)
Jul 11, 2019 12.78 12.90 9.590 11.00 2,132,834 -1.80(-14.06%)
Jul 10, 2019 12.70 12.83 12.66 12.80 217,545 +0.17(+1.35%)
Jul 09, 2019 12.56 12.67 12.41 12.63 99,187 +0.06(+0.48%)
Jul 08, 2019 12.29 12.65 12.27 12.57 177,282 +0.26(+2.11%)
Jul 05, 2019 12.28 12.44 11.91 12.31 95,800 +0.03(+0.24%)
Jul 03, 2019 12.07 12.30 12.07 12.28 77,900 +0.29(+2.42%)
Jul 02, 2019 11.82 12.28 11.66 11.99 233,923 +0.17(+1.44%)
Jul 01, 2019 11.17 11.84 11.17 11.82 140,380 +0.57(+5.07%)
Jun 28, 2019 10.88 11.39 10.88 11.25 1,044,700 +0.31(+2.83%)
Jun 27, 2019 10.85 10.95 10.85 10.94 141,836 +0.11(+1.02%)
Jun 26, 2019 10.76 10.91 10.72 10.83 143,009 +0.10(+0.93%)
Jun 25, 2019 10.61 10.76 10.61 10.73 120,513 +0.00(+0.00%)
Jun 24, 2019 10.65 10.85 10.60 10.73 182,629 +0.07(+0.66%)
Jun 21, 2019 10.50 10.72 10.47 10.66 139,200 +0.15(+1.43%)
Jun 20, 2019 10.41 10.60 10.40 10.51 131,902 +0.15(+1.45%)
Jun 19, 2019 10.31 10.40 10.30 10.36 78,323 +0.02(+0.19%)
Jun 18, 2019 10.40 10.57 10.26 10.34 123,378 +0.02(+0.19%)
Jun 17, 2019 10.30 10.34 10.25 10.32 101,113 +0.07(+0.68%)
Jun 14, 2019 10.22 10.30 10.17 10.25 172,900 +0.01(+0.10%)
Jun 13, 2019 10.22 10.26 10.10 10.24 238,757 +0.04(+0.39%)
Jun 12, 2019 10.15 10.27 10.08 10.20 211,833 -0.02(-0.20%)
Jun 11, 2019 10.15 10.24 10.04 10.22 186,442 +0.08(+0.79%)
Jun 10, 2019 10.20 10.20 10.10 10.14 196,113 -0.02(-0.20%)
Jun 07, 2019 10.25 10.38 10.14 10.16 196,700 -0.08(-0.78%)
Jun 06, 2019 10.18 10.30 9.910 10.24 236,004 +0.01(+0.10%)
Jun 05, 2019 10.28 10.35 10.03 10.23 175,972 -0.06(-0.58%)
Jun 04, 2019 10.32 10.40 10.20 10.29 131,787 -0.02(-0.19%)
Jun 03, 2019 10.39 10.40 10.16 10.31 178,456 -0.07(-0.67%)
May 31, 2019 10.32 10.45 10.07 10.38 255,200 -0.01(-0.10%)
May 30, 2019 10.38 10.45 10.21 10.39 135,134 +0.01(+0.10%)
May 29, 2019 10.38 10.42 10.27 10.38 138,166 -0.04(-0.38%)
May 28, 2019 10.52 10.52 10.22 10.42 85,327 +0.02(+0.19%)
May 24, 2019 10.28 10.50 10.18 10.40 154,000 -0.01(-0.10%)
May 23, 2019 10.60 10.61 10.36 10.41 124,740 -0.19(-1.79%)
May 22, 2019 10.61 10.68 10.17 10.60 287,819 +0.00(+0.00%)
May 21, 2019 10.72 10.77 10.42 10.60 251,323 -0.11(-1.03%)
May 20, 2019 10.85 10.89 10.70 10.71 105,918 -0.09(-0.83%)
May 17, 2019 10.80 10.98 10.76 10.80 192,100 -0.02(-0.18%)
May 16, 2019 10.75 10.89 10.72 10.82 109,573 +0.17(+1.60%)
May 15, 2019 10.63 10.94 10.56 10.65 92,007 +0.05(+0.47%)
May 14, 2019 10.27 10.75 10.27 10.60 128,710 +0.33(+3.21%)
May 13, 2019 10.22 10.34 10.15 10.27 98,712 +0.00(+0.00%)
May 10, 2019 10.17 10.30 10.10 10.27 56,900 +0.04(+0.39%)
May 09, 2019 10.25 10.32 10.16 10.23 48,673 -0.01(-0.10%)
May 08, 2019 10.23 10.30 10.16 10.24 31,909 +0.02(+0.20%)
May 07, 2019 10.16 10.31 10.13 10.22 74,384 +0.01(+0.10%)
May 06, 2019 10.20 10.26 10.06 10.21 110,226 -0.02(-0.20%)
May 03, 2019 10.17 10.30 10.16 10.23 79,400 +0.08(+0.79%)
May 02, 2019 10.07 10.19 10.00 10.15 55,037 +0.03(+0.30%)
May 01, 2019 10.23 10.25 10.10 10.12 48,238 -0.12(-1.17%)
Apr 30, 2019 10.25 10.26 10.05 10.24 105,211 +0.04(+0.39%)
Apr 29, 2019 10.14 10.26 10.12 10.20 76,511 +0.05(+0.49%)
Apr 26, 2019 9.970 10.15 9.890 10.15 124,600 +0.18(+1.81%)
Apr 25, 2019 9.900 9.990 9.780 9.970 91,228 +0.14(+1.42%)
Apr 24, 2019 9.860 9.920 9.760 9.830 123,615 +0.02(+0.20%)
Apr 23, 2019 9.850 9.870 9.710 9.810 120,945 +0.02(+0.20%)
Apr 22, 2019 9.750 9.860 9.740 9.790 52,651 -0.04(-0.41%)
Apr 18, 2019 9.850 9.980 9.760 9.830 155,300 +0.02(+0.20%)
Apr 17, 2019 9.750 9.880 9.710 9.810 144,039 +0.03(+0.31%)
Apr 16, 2019 9.740 9.810 9.610 9.780 219,191 +0.05(+0.51%)
Apr 15, 2019 9.680 9.750 9.550 9.730 207,877 +0.05(+0.52%)
Apr 12, 2019 9.470 9.710 9.400 9.680 256,000 +0.22(+2.33%)
Apr 11, 2019 9.300 9.500 9.300 9.460 59,693 -0.03(-0.32%)
Apr 10, 2019 9.540 9.550 9.320 9.490 120,190 -0.04(-0.42%)
Apr 09, 2019 9.550 9.580 9.445 9.530 63,801 -0.01(-0.10%)
Apr 08, 2019 9.550 9.570 9.400 9.540 109,684 -0.11(-1.14%)
Apr 05, 2019 9.500 9.690 9.400 9.650 247,300 +0.15(+1.58%)
Apr 04, 2019 9.450 9.550 9.370 9.500 118,522 +0.05(+0.53%)
Apr 03, 2019 9.490 9.550 9.360 9.450 127,735 -0.03(-0.32%)
Apr 02, 2019 9.480 9.610 9.365 9.480 66,868 -0.01(-0.11%)
Apr 01, 2019 9.700 9.700 9.450 9.490 63,274 -0.19(-1.96%)
Mar 29, 2019 9.600 9.770 9.530 9.680 201,700 +0.08(+0.83%)
Mar 28, 2019 9.690 9.750 9.560 9.600 116,293 -0.09(-0.93%)
Mar 27, 2019 9.650 9.870 9.480 9.690 161,787 +0.00(+0.00%)
Mar 26, 2019 9.560 9.790 9.350 9.690 189,422 +0.13(+1.36%)
Mar 25, 2019 9.570 9.620 9.450 9.560 77,625 -0.01(-0.10%)
Mar 22, 2019 9.560 9.790 9.540 9.570 113,700 -0.04(-0.42%)
Mar 21, 2019 9.520 9.680 9.480 9.610 129,705 +0.08(+0.84%)
Mar 20, 2019 9.240 9.630 8.880 9.530 241,056 +0.29(+3.14%)
Mar 19, 2019 9.470 9.820 9.010 9.240 416,262 -0.36(-3.75%)
Mar 18, 2019 9.660 9.990 9.540 9.600 381,824 -0.06(-0.62%)
Mar 15, 2019 9.860 10.00 9.630 9.660 284,700 -0.17(-1.73%)
Mar 14, 2019 9.800 9.960 9.650 9.830 244,454 -0.01(-0.10%)
Mar 13, 2019 9.930 9.990 9.840 9.840 182,765 -0.09(-0.91%)
Mar 12, 2019 9.800 9.980 9.770 9.930 69,327 +0.12(+1.22%)
Mar 11, 2019 9.710 9.850 9.680 9.810 83,395 +0.11(+1.13%)
Mar 08, 2019 9.760 9.820 9.520 9.700 140,600 -0.04(-0.41%)
Mar 07, 2019 9.620 9.980 9.485 9.740 205,444 -0.05(-0.51%)
Mar 06, 2019 9.900 9.960 9.580 9.790 97,293 -0.12(-1.21%)
Mar 05, 2019 9.800 9.970 9.800 9.910 101,399 +0.10(+1.02%)
Mar 04, 2019 9.900 9.990 9.730 9.810 97,865 -0.09(-0.91%)
Mar 01, 2019 9.840 9.930 9.660 9.900 65,300 +0.07(+0.71%)
Feb 28, 2019 9.750 9.940 9.750 9.830 158,949 +0.08(+0.82%)
Feb 27, 2019 9.840 9.900 9.620 9.750 87,043 -0.10(-1.02%)
Feb 26, 2019 9.930 10.00 9.800 9.850 147,667 -0.09(-0.91%)
Feb 25, 2019 10.00 10.04 9.820 9.940 235,705 -0.06(-0.60%)
Feb 22, 2019 9.940 10.00 9.890 10.00 77,000 +0.05(+0.50%)
Feb 21, 2019 10.03 10.09 9.850 9.950 196,068 -0.09(-0.90%)
Feb 20, 2019 10.01 10.29 10.01 10.04 107,586 +0.02(+0.20%)
Feb 19, 2019 10.00 10.10 9.920 10.02 56,528 +0.02(+0.20%)
Feb 15, 2019 10.11 10.25 9.790 10.00 195,500 -0.08(-0.79%)
Feb 14, 2019 9.950 10.13 9.790 10.08 93,351 +0.16(+1.61%)
Feb 13, 2019 10.25 10.30 9.840 9.920 97,376 -0.22(-2.17%)
Feb 12, 2019 10.18 10.26 10.03 10.14 71,258 -0.10(-0.98%)
Feb 11, 2019 10.17 10.28 9.560 10.24 235,516 +0.04(+0.39%)
Feb 08, 2019 10.21 10.27 9.880 10.20 149,200 -0.02(-0.20%)
Feb 07, 2019 9.890 10.27 9.760 10.22 77,042 +0.30(+3.02%)
Feb 06, 2019 10.12 10.22 9.890 9.920 60,651 -0.19(-1.88%)
Feb 05, 2019 10.32 10.38 10.09 10.11 90,744 -0.18(-1.75%)
Feb 04, 2019 10.30 10.32 10.15 10.29 74,080 +0.04(+0.39%)
Feb 01, 2019 10.30 10.36 10.15 10.25 90,400 -0.05(-0.49%)
Jan 31, 2019 10.10 10.34 10.10 10.30 98,698 +0.10(+0.98%)
Jan 30, 2019 10.09 10.26 10.00 10.20 53,807 +0.13(+1.29%)
Jan 29, 2019 9.910 10.25 9.820 10.07 69,006 +0.06(+0.60%)
Jan 28, 2019 10.19 10.19 9.980 10.01 33,281 -0.24(-2.34%)
Jan 25, 2019 10.26 10.33 10.19 10.25 72,000 -0.01(-0.10%)
Jan 24, 2019 10.22 10.34 10.13 10.26 48,533 +0.06(+0.59%)
Jan 23, 2019 10.22 10.26 10.05 10.20 120,664 -0.02(-0.20%)
Jan 22, 2019 10.03 10.25 10.03 10.22 101,306 +0.13(+1.29%)
Jan 18, 2019 10.01 10.23 9.960 10.09 150,500 +0.05(+0.50%)
Jan 17, 2019 10.11 10.11 9.790 10.04 111,611 -0.14(-1.38%)
Jan 16, 2019 10.18 10.32 10.09 10.18 75,020 +0.00(+0.00%)
Jan 15, 2019 10.06 10.18 9.845 10.18 73,370 +0.11(+1.09%)
Jan 14, 2019 10.13 10.28 10.07 10.07 55,216 -0.13(-1.27%)
Jan 11, 2019 10.21 10.30 9.980 10.20 115,200 -0.09(-0.87%)
Jan 10, 2019 10.28 10.34 10.05 10.29 60,933 +0.00(+0.00%)
Jan 09, 2019 10.36 10.40 10.15 10.29 46,957 -0.06(-0.58%)
Jan 08, 2019 10.41 10.48 10.31 10.35 60,285 +0.05(+0.49%)
Jan 07, 2019 10.37 10.38 10.07 10.30 52,938 -0.08(-0.77%)
Jan 04, 2019 10.24 10.45 10.15 10.38 246,600 +0.27(+2.67%)
Jan 03, 2019 10.25 10.26 9.905 10.11 103,233 -0.15(-1.46%)
Jan 02, 2019 10.30 10.45 10.15 10.26 66,839 -0.04(-0.39%)
Dec 31, 2018 10.45 10.45 10.11 10.30 189,800 -0.02(-0.19%)
Dec 28, 2018 9.690 10.62 9.620 10.32 342,100 +0.87(+9.21%)
Dec 27, 2018 9.550 9.570 9.240 9.450 107,950 +0.02(+0.21%)
Dec 26, 2018 8.800 9.470 8.660 9.430 109,211 +0.66(+7.53%)
Dec 24, 2018 8.770 8.910 8.660 8.770 32,900 -0.01(-0.11%)
Dec 21, 2018 8.720 8.920 8.530 8.780 238,100 +0.03(+0.34%)
Dec 20, 2018 8.900 8.950 8.710 8.750 156,413 -0.12(-1.35%)
Dec 19, 2018 8.750 9.030 8.710 8.870 60,141 +0.11(+1.26%)
Dec 18, 2018 8.690 9.050 8.680 8.760 141,617 +0.07(+0.81%)
Dec 17, 2018 9.270 9.270 8.610 8.690 129,949 -0.58(-6.26%)
Dec 14, 2018 9.500 9.500 9.210 9.270 113,800 -0.30(-3.13%)
Dec 13, 2018 9.900 9.900 9.520 9.570 46,798 -0.31(-3.14%)
Dec 12, 2018 10.09 10.34 9.840 9.880 116,825 -0.16(-1.59%)
Dec 11, 2018 9.840 10.28 9.770 10.04 456,533 +0.26(+2.66%)
Dec 10, 2018 9.850 10.00 9.730 9.780 306,743 -0.08(-0.81%)
Dec 07, 2018 9.900 9.940 9.710 9.860 47,600 -0.05(-0.50%)
Dec 06, 2018 10.12 10.12 9.800 9.910 110,065 -0.28(-2.75%)
Dec 04, 2018 10.63 10.76 10.07 10.19 75,800 -0.59(-5.47%)
Dec 03, 2018 10.85 10.94 10.61 10.78 49,012 -0.05(-0.46%)
Nov 30, 2018 10.82 10.86 10.44 10.83 78,000 +0.01(+0.09%)
Nov 29, 2018 10.75 10.85 10.42 10.82 103,867 -0.06(-0.55%)
Nov 28, 2018 10.97 11.04 10.60 10.88 93,377 -0.10(-0.91%)
Nov 27, 2018 11.09 11.09 10.85 10.98 48,626 -0.12(-1.08%)
Nov 26, 2018 11.11 11.24 10.97 11.10 40,465 +0.03(+0.27%)
Nov 23, 2018 10.99 11.18 10.90 11.07 37,100 +0.07(+0.64%)
Nov 21, 2018 11.00 11.00 11.00 0 -0.11(-0.99%)
Nov 20, 2018 11.00 11.14 10.92 11.11 307,028 +0.04(+0.36%)
Nov 19, 2018 10.98 11.23 10.83 11.07 189,901 +0.08(+0.73%)
Nov 16, 2018 10.90 11.01 10.82 10.99 83,600 +0.07(+0.64%)
Nov 15, 2018 10.92 10.99 10.77 10.92 53,081 -0.06(-0.55%)
Nov 14, 2018 11.00 11.36 10.93 10.98 81,533 -0.01(-0.09%)
Nov 13, 2018 10.99 11.13 10.62 10.99 43,905 -0.01(-0.09%)
Nov 12, 2018 10.95 11.21 10.77 11.00 36,364 +0.04(+0.36%)
Nov 09, 2018 11.00 11.09 10.49 10.96 80,000 +0.06(+0.55%)
Nov 08, 2018 11.01 11.01 10.90 10.90 21,900 -0.12(-1.09%)
Nov 07, 2018 11.10 11.20 10.96 11.02 108,199 -0.09(-0.81%)
Nov 06, 2018 10.96 11.12 10.91 11.11 25,212 +0.09(+0.82%)
Nov 05, 2018 11.00 11.35 10.91 11.02 45,823 +0.02(+0.18%)
Nov 02, 2018 11.13 11.18 10.97 11.00 31,500 -0.11(-0.99%)
Nov 01, 2018 11.13 11.37 11.07 11.11 41,783 -0.01(-0.09%)
Oct 31, 2018 10.96 11.25 10.66 11.12 148,051 +0.19(+1.74%)
Oct 30, 2018 10.92 11.05 10.76 10.93 70,009 +0.00(+0.00%)
Oct 29, 2018 10.94 11.04 10.77 10.93 46,970 +0.02(+0.18%)
Oct 26, 2018 10.97 11.05 10.80 10.91 47,600 -0.10(-0.91%)
Oct 25, 2018 10.92 11.05 10.44 11.01 48,230 +0.12(+1.10%)
Oct 24, 2018 11.05 11.05 10.76 10.89 65,475 -0.15(-1.36%)
Oct 23, 2018 11.04 11.15 10.74 11.04 96,830 -0.13(-1.16%)
Oct 22, 2018 11.15 11.20 10.89 11.17 88,079 +0.10(+0.90%)
Oct 19, 2018 10.95 11.20 10.95 11.07 45,300 +0.07(+0.64%)
Oct 18, 2018 11.15 11.34 10.82 11.00 63,696 -0.17(-1.52%)
Oct 17, 2018 11.18 11.35 11.09 11.17 69,041 -0.04(-0.36%)
Oct 16, 2018 11.05 11.25 11.01 11.21 82,930 +0.13(+1.17%)
Oct 15, 2018 11.00 11.19 10.60 11.08 115,816 +0.07(+0.64%)
Oct 12, 2018 11.00 11.08 10.78 11.01 136,400 +0.06(+0.55%)
Oct 11, 2018 10.97 11.10 10.84 10.95 59,409 -0.03(-0.27%)
Oct 10, 2018 11.15 11.19 10.64 10.98 131,750 -0.21(-1.88%)
Oct 09, 2018 11.08 11.23 10.87 11.19 158,332 +0.11(+0.99%)
Oct 08, 2018 11.23 11.97 10.68 11.08 68,603 -0.11(-0.98%)
Oct 05, 2018 11.10 11.35 10.84 11.19 39,200 +0.02(+0.18%)
Oct 04, 2018 11.11 11.25 11.00 11.17 71,031 +0.05(+0.45%)
Oct 03, 2018 11.05 11.35 11.01 11.12 92,905 +0.02(+0.18%)
Oct 02, 2018 10.99 11.16 10.84 11.10 59,107 +0.10(+0.91%)
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.