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

Cadiz Inc (NQ: CDZI )

2.490 +0.160 (+6.87%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 13, 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 (%)
Mar 31, 2010 12.54 12.80 12.50 12.77 26,266 +0.15(+1.19%)
Mar 30, 2010 12.69 12.77 12.60 12.62 36,010 -0.01(-0.08%)
Mar 29, 2010 12.65 12.80 12.60 12.63 41,035 -0.02(-0.16%)
Mar 26, 2010 12.60 12.77 12.60 12.65 30,856 +0.00(+0.00%)
Mar 25, 2010 12.70 12.80 12.50 12.65 48,137 +0.01(+0.08%)
Mar 24, 2010 12.75 12.80 12.55 12.64 59,064 -0.13(-1.02%)
Mar 23, 2010 12.25 12.80 12.23 12.77 309,364 +0.42(+3.40%)
Mar 22, 2010 12.45 12.51 12.12 12.35 64,499 -0.13(-1.04%)
Mar 19, 2010 12.88 13.00 12.48 12.48 33,999 -0.32(-2.50%)
Mar 18, 2010 12.93 12.99 12.71 12.80 15,604 -0.13(-1.01%)
Mar 17, 2010 12.80 13.00 12.71 12.93 29,244 +0.12(+0.94%)
Mar 16, 2010 13.10 13.10 12.70 12.81 11,932 -0.26(-1.99%)
Mar 15, 2010 13.00 13.10 12.75 13.07 52,285 -0.04(-0.31%)
Mar 12, 2010 12.94 13.11 12.90 13.11 39,808 +0.12(+0.92%)
Mar 11, 2010 13.00 13.00 12.67 12.99 26,662 -0.01(-0.08%)
Mar 10, 2010 12.68 13.10 12.68 13.00 27,424 +0.30(+2.36%)
Mar 09, 2010 12.86 12.98 12.59 12.70 17,927 -0.17(-1.32%)
Mar 08, 2010 12.50 12.96 12.50 12.87 39,234 +0.11(+0.86%)
Mar 05, 2010 12.41 12.80 12.25 12.76 33,699 +0.39(+3.15%)
Mar 04, 2010 12.46 12.62 12.21 12.37 15,048 -0.03(-0.24%)
Mar 03, 2010 12.45 12.75 12.38 12.40 190,896 +0.05(+0.40%)
Mar 02, 2010 12.10 12.45 12.00 12.35 156,296 +0.29(+2.40%)
Mar 01, 2010 11.90 12.06 11.87 12.06 80,706 +0.21(+1.77%)
Feb 26, 2010 11.99 12.00 11.85 11.85 61,562 -0.11(-0.92%)
Feb 25, 2010 11.84 11.96 11.72 11.96 10,651 +0.00(+0.00%)
Feb 24, 2010 11.89 11.98 11.71 11.96 26,767 +0.08(+0.67%)
Feb 23, 2010 11.70 11.90 11.65 11.88 76,776 +0.19(+1.63%)
Feb 22, 2010 11.75 11.75 11.55 11.69 36,676 +0.00(+0.00%)
Feb 19, 2010 11.70 11.75 11.53 11.69 19,484 -0.06(-0.51%)
Feb 18, 2010 11.56 11.75 11.28 11.75 16,106 +0.09(+0.77%)
Feb 17, 2010 11.49 11.67 11.27 11.66 23,671 +0.20(+1.75%)
Feb 16, 2010 11.75 11.75 11.37 11.46 38,505 -0.27(-2.30%)
Feb 12, 2010 11.58 11.73 11.73 11.73 37,100 +0.10(+0.86%)
Feb 11, 2010 11.76 11.76 11.50 11.63 27,920 -0.21(-1.77%)
Feb 10, 2010 11.50 11.90 11.44 11.84 37,091 +0.26(+2.25%)
Feb 09, 2010 11.96 11.96 11.33 11.58 52,065 -0.25(-2.11%)
Feb 08, 2010 11.70 12.18 11.70 11.83 86,350 +0.35(+3.05%)
Feb 05, 2010 10.96 11.50 10.91 11.48 16,111 +0.52(+4.74%)
Feb 04, 2010 11.43 11.65 10.93 10.96 53,561 -0.55(-4.78%)
Feb 03, 2010 11.52 11.81 11.44 11.51 21,792 -0.08(-0.69%)
Feb 02, 2010 11.93 11.99 11.52 11.59 54,950 -0.37(-3.09%)
Feb 01, 2010 12.00 12.03 11.90 11.96 31,001 +0.03(+0.25%)
Jan 29, 2010 11.75 12.16 11.64 11.93 102,985 +0.36(+3.11%)
Jan 28, 2010 11.63 11.73 11.52 11.57 25,507 -0.08(-0.69%)
Jan 27, 2010 11.40 11.70 11.40 11.65 31,016 +0.15(+1.30%)
Jan 26, 2010 11.40 11.76 11.39 11.50 51,756 +0.02(+0.17%)
Jan 25, 2010 11.62 11.62 11.37 11.48 34,036 -0.06(-0.52%)
Jan 22, 2010 11.41 11.84 11.26 11.54 36,023 +0.14(+1.23%)
Jan 21, 2010 11.67 11.74 11.37 11.40 45,194 -0.20(-1.72%)
Jan 20, 2010 11.63 11.80 11.35 11.60 29,118 -0.17(-1.44%)
Jan 19, 2010 10.97 11.84 10.97 11.77 128,187 +0.79(+7.19%)
Jan 15, 2010 11.31 10.98 10.98 10.98 56,300 -0.27(-2.40%)
Jan 14, 2010 11.36 11.36 11.10 11.25 53,819 -0.18(-1.57%)
Jan 13, 2010 11.47 11.50 11.31 11.43 30,093 +0.02(+0.18%)
Jan 12, 2010 11.35 11.41 11.20 11.41 21,410 -0.06(-0.52%)
Jan 11, 2010 11.45 11.61 11.30 11.47 22,158 +0.13(+1.15%)
Jan 08, 2010 12.00 12.00 11.08 11.34 91,665 -0.65(-5.42%)
Jan 07, 2010 11.98 12.32 11.93 11.99 32,263 +0.03(+0.25%)
Jan 06, 2010 12.15 12.37 11.94 11.96 98,953 -0.17(-1.40%)
Jan 05, 2010 11.99 12.20 11.98 12.13 27,329 +0.10(+0.83%)
Jan 04, 2010 12.17 12.25 11.96 12.03 33,638 +0.06(+0.50%)
Dec 31, 2009 12.13 11.97 11.97 11.97 41,100 -0.13(-1.07%)
Dec 30, 2009 12.07 12.20 12.00 12.10 41,715 +0.00(+0.00%)
Dec 29, 2009 12.13 12.25 11.92 12.10 45,488 -0.03(-0.25%)
Dec 28, 2009 12.06 12.26 11.81 12.13 27,241 +0.16(+1.34%)
Dec 24, 2009 12.54 12.54 11.87 11.97 63,748 -0.48(-3.86%)
Dec 23, 2009 11.82 12.64 11.82 12.45 34,093 +0.68(+5.78%)
Dec 22, 2009 12.40 12.40 11.76 11.77 89,457 -0.21(-1.75%)
Dec 21, 2009 12.63 12.88 11.70 11.98 142,307 -0.60(-4.77%)
Dec 18, 2009 12.70 12.88 12.55 12.58 127,020 -0.18(-1.41%)
Dec 17, 2009 12.81 12.87 12.59 12.76 27,533 -0.03(-0.23%)
Dec 16, 2009 13.00 13.05 12.46 12.79 71,068 -0.06(-0.47%)
Dec 15, 2009 12.95 13.20 12.85 12.85 49,559 -0.12(-0.93%)
Dec 14, 2009 12.96 13.02 12.74 12.97 32,863 +0.00(+0.00%)
Dec 11, 2009 12.86 13.02 12.75 12.97 18,889 +0.16(+1.25%)
Dec 10, 2009 13.00 13.01 12.75 12.81 29,589 -0.10(-0.77%)
Dec 09, 2009 13.01 13.03 12.75 12.91 28,020 +0.05(+0.39%)
Dec 08, 2009 12.82 13.10 12.82 12.86 29,955 -0.19(-1.46%)
Dec 07, 2009 12.77 13.13 12.77 13.05 52,451 +0.21(+1.64%)
Dec 04, 2009 12.92 13.08 12.75 12.84 44,904 +0.25(+1.99%)
Dec 03, 2009 13.11 13.15 12.54 12.59 151,252 -0.42(-3.23%)
Dec 02, 2009 13.13 13.28 12.82 13.01 49,975 -0.03(-0.23%)
Dec 01, 2009 13.00 13.28 12.72 13.04 99,252 +0.10(+0.77%)
Nov 30, 2009 12.50 13.00 12.50 12.94 257,908 +0.46(+3.69%)
Nov 27, 2009 11.99 13.05 11.90 12.48 99,886 +0.50(+4.17%)
Nov 25, 2009 11.90 11.99 11.70 11.98 53,156 +0.19(+1.61%)
Nov 24, 2009 11.90 11.90 11.39 11.79 48,712 -0.11(-0.92%)
Nov 23, 2009 11.21 11.95 11.21 11.90 68,596 +0.96(+8.78%)
Nov 20, 2009 10.73 11.05 10.73 10.94 44,668 +0.12(+1.11%)
Nov 19, 2009 10.76 10.94 10.32 10.82 37,051 -0.02(-0.18%)
Nov 18, 2009 10.95 10.95 10.76 10.84 9,101 -0.16(-1.45%)
Nov 17, 2009 10.96 11.00 10.70 11.00 7,656 +0.00(+0.00%)
Nov 16, 2009 10.74 11.16 10.69 11.00 41,662 +0.41(+3.87%)
Nov 13, 2009 10.60 10.81 10.50 10.59 21,782 +0.07(+0.67%)
Nov 12, 2009 11.39 11.39 10.50 10.52 23,293 -0.93(-8.12%)
Nov 11, 2009 11.45 11.50 11.31 11.45 17,562 +0.12(+1.06%)
Nov 10, 2009 11.39 11.53 11.28 11.33 26,892 -0.02(-0.18%)
Nov 09, 2009 11.08 11.35 11.00 11.35 20,610 +0.36(+3.28%)
Nov 06, 2009 10.87 11.22 10.82 10.99 24,381 -0.02(-0.18%)
Nov 05, 2009 10.61 11.05 10.47 11.01 23,921 +0.57(+5.46%)
Nov 04, 2009 10.76 10.88 10.41 10.44 20,959 -0.19(-1.79%)
Nov 03, 2009 10.46 10.71 10.24 10.63 24,934 +0.03(+0.28%)
Nov 02, 2009 10.79 10.99 10.50 10.60 19,676 -0.09(-0.84%)
Oct 30, 2009 10.67 11.09 10.48 10.69 42,840 -0.07(-0.65%)
Oct 29, 2009 11.18 11.37 10.74 10.76 53,941 -0.30(-2.71%)
Oct 28, 2009 11.56 11.56 10.98 11.06 23,113 -0.39(-3.41%)
Oct 27, 2009 11.19 11.46 11.19 11.45 18,741 +0.28(+2.51%)
Oct 26, 2009 11.16 11.84 11.07 11.17 24,554 -0.01(-0.09%)
Oct 23, 2009 11.37 11.72 11.07 11.18 27,949 +0.00(+0.00%)
Oct 22, 2009 11.23 11.25 11.05 11.18 35,957 -0.11(-0.97%)
Oct 21, 2009 11.31 11.75 11.26 11.29 34,525 -0.02(-0.18%)
Oct 20, 2009 11.26 11.52 11.22 11.31 20,542 -0.13(-1.14%)
Oct 19, 2009 11.51 11.83 11.37 11.44 24,345 +0.02(+0.18%)
Oct 16, 2009 11.50 11.73 11.42 11.42 13,756 -0.17(-1.47%)
Oct 15, 2009 11.72 11.90 11.56 11.59 11,865 -0.21(-1.78%)
Oct 14, 2009 11.97 11.98 11.62 11.80 34,511 +0.02(+0.17%)
Oct 13, 2009 11.80 11.97 11.64 11.78 26,240 +0.02(+0.17%)
Oct 12, 2009 11.95 12.00 11.65 11.76 16,948 -0.18(-1.51%)
Oct 09, 2009 11.40 12.00 11.07 11.94 21,078 +0.57(+5.01%)
Oct 08, 2009 11.33 11.53 11.15 11.37 12,997 +0.11(+0.98%)
Oct 07, 2009 11.50 11.50 11.13 11.26 10,091 +0.03(+0.27%)
Oct 06, 2009 11.30 11.52 11.11 11.23 19,249 -0.01(-0.09%)
Oct 05, 2009 11.51 11.61 11.09 11.24 27,632 +0.16(+1.44%)
Oct 02, 2009 11.07 11.46 11.07 11.08 23,586 +0.00(+0.00%)
Oct 01, 2009 11.46 11.73 11.05 11.08 24,840 -0.62(-5.30%)
Sep 30, 2009 11.76 11.86 11.44 11.70 42,957 -0.09(-0.76%)
Sep 29, 2009 11.96 11.96 11.50 11.79 13,139 -0.12(-1.01%)
Sep 28, 2009 11.60 11.99 11.60 11.91 14,381 +0.34(+2.94%)
Sep 25, 2009 11.63 11.98 11.31 11.57 29,042 -0.09(-0.77%)
Sep 24, 2009 11.65 11.83 11.63 11.66 9,912 +0.02(+0.17%)
Sep 23, 2009 11.64 12.16 11.63 11.64 15,351 -0.01(-0.09%)
Sep 22, 2009 11.95 11.95 11.64 11.65 13,198 -0.22(-1.85%)
Sep 21, 2009 11.40 12.12 11.40 11.87 19,305 -0.02(-0.17%)
Sep 18, 2009 12.08 12.14 11.85 11.89 44,843 -0.19(-1.57%)
Sep 17, 2009 11.95 12.11 11.80 12.08 14,366 +0.14(+1.17%)
Sep 16, 2009 12.01 12.05 11.90 11.94 13,247 -0.05(-0.42%)
Sep 15, 2009 12.20 12.29 11.76 11.99 16,614 -0.22(-1.80%)
Sep 14, 2009 11.83 12.29 11.10 12.21 21,850 +0.23(+1.92%)
Sep 11, 2009 11.87 12.16 11.42 11.98 12,925 +0.10(+0.84%)
Sep 10, 2009 11.91 12.19 11.65 11.88 21,311 -0.12(-1.00%)
Sep 09, 2009 12.05 12.25 11.80 12.00 23,465 +0.04(+0.33%)
Sep 08, 2009 12.05 12.27 11.76 11.96 20,866 -0.09(-0.75%)
Sep 04, 2009 12.01 12.05 11.66 12.05 16,924 +0.04(+0.33%)
Sep 03, 2009 12.03 12.03 11.72 12.01 6,715 +0.04(+0.33%)
Sep 02, 2009 11.59 12.10 11.44 11.97 20,362 +0.40(+3.46%)
Sep 01, 2009 11.96 12.35 11.46 11.57 46,465 -0.55(-4.54%)
Aug 31, 2009 11.99 12.20 11.70 12.12 41,155 +0.06(+0.50%)
Aug 28, 2009 12.08 12.23 11.80 12.06 39,365 -0.02(-0.17%)
Aug 27, 2009 11.35 12.22 11.22 12.08 40,806 +0.54(+4.68%)
Aug 26, 2009 11.53 11.85 11.13 11.54 35,577 +0.09(+0.79%)
Aug 25, 2009 11.38 11.80 11.38 11.45 48,260 +0.23(+2.05%)
Aug 24, 2009 11.77 12.05 11.04 11.22 82,314 -0.55(-4.67%)
Aug 21, 2009 12.12 12.12 11.49 11.77 64,289 -0.33(-2.73%)
Aug 20, 2009 10.64 12.15 10.37 12.10 99,312 +1.39(+12.98%)
Aug 19, 2009 10.04 10.76 10.04 10.71 41,354 +0.55(+5.41%)
Aug 18, 2009 10.16 10.42 10.00 10.16 66,919 +0.10(+0.99%)
Aug 17, 2009 10.50 10.50 10.05 10.06 35,549 -0.68(-6.33%)
Aug 14, 2009 11.35 11.39 10.50 10.74 38,368 -0.76(-6.61%)
Aug 13, 2009 11.86 12.00 11.45 11.50 28,690 -0.28(-2.38%)
Aug 12, 2009 11.96 12.10 11.70 11.78 59,023 -0.20(-1.67%)
Aug 11, 2009 11.73 12.14 11.73 11.98 15,870 +0.13(+1.10%)
Aug 10, 2009 11.58 12.01 11.29 11.85 24,939 +0.14(+1.20%)
Aug 07, 2009 11.17 12.08 10.72 11.71 47,430 +0.83(+7.63%)
Aug 06, 2009 11.53 11.89 10.55 10.88 35,377 -0.49(-4.31%)
Aug 05, 2009 11.50 11.69 11.03 11.37 26,389 -0.21(-1.81%)
Aug 04, 2009 11.90 12.08 11.00 11.58 32,883 -0.47(-3.90%)
Aug 03, 2009 11.79 12.46 11.57 12.05 12,565 +0.41(+3.52%)
Jul 31, 2009 11.95 12.25 11.59 11.64 49,209 -0.41(-3.40%)
Jul 30, 2009 11.76 12.40 11.71 12.05 49,536 +0.52(+4.51%)
Jul 29, 2009 12.00 12.28 11.52 11.53 22,152 -0.72(-5.88%)
Jul 28, 2009 12.35 12.48 11.79 12.25 16,465 -0.25(-2.00%)
Jul 27, 2009 12.35 12.50 12.19 12.50 15,774 +0.04(+0.32%)
Jul 24, 2009 12.20 12.50 11.95 12.46 35,726 +0.23(+1.88%)
Jul 23, 2009 11.47 12.50 11.01 12.23 69,106 +0.73(+6.35%)
Jul 22, 2009 10.92 11.50 10.48 11.50 21,430 +0.51(+4.64%)
Jul 21, 2009 11.55 11.55 10.93 10.99 15,427 -0.48(-4.18%)
Jul 20, 2009 11.07 11.48 10.71 11.47 20,382 +0.44(+3.99%)
Jul 17, 2009 11.73 11.73 10.84 11.03 32,661 -0.58(-5.00%)
Jul 16, 2009 11.38 11.72 10.65 11.61 42,922 +0.11(+0.96%)
Jul 15, 2009 10.79 11.50 10.28 11.50 68,611 +0.87(+8.18%)
Jul 14, 2009 10.14 10.71 10.14 10.63 24,392 +0.49(+4.83%)
Jul 13, 2009 10.09 10.38 10.00 10.14 31,476 +0.06(+0.60%)
Jul 10, 2009 10.19 10.29 10.00 10.08 36,590 -0.23(-2.23%)
Jul 09, 2009 10.42 10.91 10.11 10.31 73,819 -0.05(-0.48%)
Jul 08, 2009 9.700 10.44 9.450 10.36 71,119 +0.60(+6.15%)
Jul 07, 2009 8.560 10.24 8.410 9.760 390,750 +1.25(+14.69%)
Jul 06, 2009 9.250 9.340 8.440 8.510 71,007 -0.57(-6.28%)
Jul 02, 2009 9.530 9.540 8.950 9.080 39,199 -0.68(-6.97%)
Jul 01, 2009 9.760 9.850 9.300 9.760 25,880 +0.13(+1.35%)
Jun 30, 2009 9.660 9.980 9.370 9.630 44,046 -0.05(-0.52%)
Jun 29, 2009 9.050 9.930 9.050 9.680 103,214 +0.68(+7.56%)
Jun 26, 2009 9.230 9.330 8.370 9.000 365,470 -0.35(-3.74%)
Jun 25, 2009 9.060 9.410 9.020 9.350 43,028 +0.26(+2.86%)
Jun 24, 2009 10.31 10.31 9.000 9.090 97,988 -1.12(-10.97%)
Jun 23, 2009 10.04 10.94 10.00 10.21 117,148 +0.14(+1.39%)
Jun 22, 2009 11.23 11.23 10.00 10.07 91,356 -1.22(-10.81%)
Jun 19, 2009 11.66 11.66 10.94 11.29 139,528 -0.21(-1.83%)
Jun 18, 2009 11.58 12.00 11.15 11.50 58,213 -0.25(-2.13%)
Jun 17, 2009 11.85 12.25 11.45 11.75 54,112 -0.15(-1.26%)
Jun 16, 2009 12.00 12.49 11.62 11.90 80,360 -0.36(-2.94%)
Jun 15, 2009 12.00 12.44 11.62 12.26 39,237 +0.02(+0.16%)
Jun 12, 2009 12.87 12.87 11.93 12.24 118,684 -0.83(-6.35%)
Jun 11, 2009 12.75 13.37 12.75 13.07 184,086 +0.61(+4.90%)
Jun 10, 2009 12.07 12.56 11.87 12.46 121,805 +0.56(+4.71%)
Jun 09, 2009 12.66 12.66 11.82 11.90 80,878 -0.29(-2.38%)
Jun 08, 2009 12.44 13.49 12.16 12.19 129,611 -0.31(-2.48%)
Jun 05, 2009 12.06 13.65 11.43 12.50 332,332 +3.90(+45.35%)
Jun 04, 2009 8.600 8.790 8.070 8.600 49,800 +0.14(+1.65%)
Jun 03, 2009 8.170 8.640 8.110 8.460 24,449 +0.22(+2.67%)
Jun 02, 2009 8.260 8.530 8.020 8.240 44,472 -0.05(-0.60%)
Jun 01, 2009 7.660 8.410 7.640 8.290 71,553 +0.68(+8.94%)
May 29, 2009 7.440 7.610 7.310 7.610 43,177 +0.22(+2.98%)
May 28, 2009 7.650 7.650 7.140 7.390 31,919 +0.07(+0.96%)
May 27, 2009 7.700 7.768 7.120 7.320 50,737 -0.26(-3.43%)
May 26, 2009 6.710 7.580 6.710 7.580 42,758 +0.93(+13.98%)
May 22, 2009 6.400 6.810 6.400 6.650 38,114 +0.33(+5.22%)
May 21, 2009 6.500 6.500 6.290 6.320 53,881 -0.05(-0.78%)
May 20, 2009 6.420 6.750 6.280 6.370 262,300 +0.01(+0.16%)
May 19, 2009 7.150 7.150 6.350 6.360 41,845 -0.76(-10.67%)
May 18, 2009 6.020 7.210 6.020 7.120 77,633 +1.18(+19.87%)
May 15, 2009 6.370 6.700 5.860 5.940 55,995 -0.34(-5.41%)
May 14, 2009 6.040 6.500 5.930 6.280 41,296 +0.28(+4.67%)
May 13, 2009 6.340 6.610 6.000 6.000 733,051 -0.46(-7.12%)
May 12, 2009 6.750 6.780 6.360 6.460 55,982 -0.21(-3.15%)
May 11, 2009 7.120 7.120 6.650 6.670 33,848 -0.36(-5.12%)
May 08, 2009 7.290 7.400 6.900 7.030 68,857 -0.13(-1.82%)
May 07, 2009 7.200 7.650 6.960 7.160 547,843 +0.13(+1.85%)
May 06, 2009 7.040 7.590 6.850 7.030 74,419 +0.06(+0.86%)
May 05, 2009 6.570 6.980 6.570 6.970 43,798 +0.32(+4.81%)
May 04, 2009 6.330 6.650 6.200 6.650 34,922 +0.51(+8.31%)
May 01, 2009 6.070 6.350 5.930 6.140 36,857 +0.09(+1.49%)
Apr 30, 2009 6.320 6.320 6.050 6.050 44,219 -0.18(-2.89%)
Apr 29, 2009 6.080 6.230 5.990 6.230 10,707 +0.24(+4.01%)
Apr 28, 2009 5.750 6.123 5.750 5.990 10,072 +0.13(+2.22%)
Apr 27, 2009 5.900 6.100 5.800 5.860 63,726 -0.17(-2.82%)
Apr 24, 2009 6.010 6.190 5.950 6.030 38,398 +0.08(+1.34%)
Apr 23, 2009 6.270 6.360 5.950 5.950 35,416 -0.33(-5.25%)
Apr 22, 2009 6.480 6.480 6.120 6.280 46,548 -0.37(-5.56%)
Apr 21, 2009 6.120 6.970 6.030 6.650 55,631 +0.48(+7.78%)
Apr 20, 2009 6.100 6.190 5.800 6.170 70,167 -0.04(-0.64%)
Apr 17, 2009 6.470 6.600 6.160 6.210 28,932 -0.22(-3.42%)
Apr 16, 2009 6.200 6.560 5.840 6.430 46,745 +0.24(+3.88%)
Apr 15, 2009 6.170 6.350 6.040 6.190 42,494 -0.01(-0.16%)
Apr 14, 2009 6.950 7.160 6.160 6.200 84,894 -1.00(-13.89%)
Apr 13, 2009 7.550 7.550 7.050 7.200 43,159 -0.19(-2.57%)
Apr 09, 2009 7.130 7.560 6.930 7.390 115,535 +0.51(+7.41%)
Apr 08, 2009 6.660 7.120 6.550 6.880 46,157 +0.32(+4.88%)
Apr 07, 2009 7.330 7.500 6.560 6.560 57,476 -0.94(-12.53%)
Apr 06, 2009 7.820 8.210 7.450 7.500 72,254 -0.49(-6.13%)
Apr 03, 2009 8.360 8.440 7.980 7.990 40,374 -0.42(-4.99%)
Apr 02, 2009 8.410 8.650 7.950 8.410 35,916 +0.24(+2.94%)
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.