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

Cadiz Inc (NQ: CDZI )

2.330 -0.040 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2017 14.55 15.30 14.35 15.05 380,516 +0.35(+2.38%)
Mar 30, 2017 14.70 14.85 14.60 14.70 73,861 +0.05(+0.34%)
Mar 29, 2017 14.75 14.90 14.60 14.65 102,421 -0.15(-1.01%)
Mar 28, 2017 14.60 14.80 14.10 14.80 160,796 +0.25(+1.72%)
Mar 27, 2017 14.85 14.90 14.45 14.55 180,065 -0.20(-1.36%)
Mar 24, 2017 14.60 14.80 14.35 14.75 167,308 +0.32(+2.25%)
Mar 23, 2017 14.30 14.50 14.30 14.43 91,360 +0.08(+0.52%)
Mar 22, 2017 14.45 14.50 14.28 14.35 91,372 -0.10(-0.69%)
Mar 21, 2017 14.75 14.80 14.25 14.45 165,585 -0.35(-2.36%)
Mar 20, 2017 14.60 14.95 14.51 14.80 111,058 +0.35(+2.42%)
Mar 17, 2017 14.25 14.55 13.80 14.45 236,841 +0.10(+0.70%)
Mar 16, 2017 14.30 14.50 13.90 14.35 118,679 +0.00(+0.00%)
Mar 15, 2017 14.50 14.55 14.20 14.35 41,434 -0.15(-1.03%)
Mar 14, 2017 14.00 14.75 14.00 14.50 406,577 +0.50(+3.57%)
Mar 13, 2017 14.05 14.18 13.95 14.00 55,460 -0.10(-0.71%)
Mar 10, 2017 13.75 14.20 13.60 14.10 82,516 +0.35(+2.55%)
Mar 09, 2017 14.25 14.32 13.60 13.75 74,081 -0.40(-2.83%)
Mar 08, 2017 14.95 14.95 14.05 14.15 112,126 -0.80(-5.35%)
Mar 07, 2017 14.70 15.00 14.70 14.95 66,833 +0.20(+1.36%)
Mar 06, 2017 14.70 14.85 14.55 14.75 40,107 +0.00(+0.00%)
Mar 03, 2017 15.10 15.20 14.60 14.75 95,047 -0.20(-1.34%)
Mar 02, 2017 14.95 15.50 14.65 14.95 181,060 +0.07(+0.50%)
Mar 01, 2017 14.70 15.00 14.55 14.88 83,844 +0.22(+1.54%)
Feb 28, 2017 14.58 14.70 14.35 14.65 57,907 +0.00(+0.00%)
Feb 27, 2017 14.50 14.80 14.45 14.65 80,857 +0.10(+0.69%)
Feb 24, 2017 14.55 14.70 14.40 14.55 104,686 -0.20(-1.36%)
Feb 23, 2017 14.85 14.95 14.60 14.75 85,592 -0.15(-1.01%)
Feb 22, 2017 14.90 15.00 14.75 14.90 73,964 -0.05(-0.33%)
Feb 21, 2017 14.75 15.00 14.60 14.95 97,521 +0.25(+1.70%)
Feb 17, 2017 14.70 14.70 14.70 0 +0.20(+1.38%)
Feb 16, 2017 14.40 14.65 14.35 14.50 52,204 +0.10(+0.69%)
Feb 15, 2017 14.25 14.40 14.25 14.40 57,025 +0.00(+0.00%)
Feb 14, 2017 14.45 14.60 14.30 14.40 93,375 +0.05(+0.35%)
Feb 13, 2017 14.50 14.50 14.25 14.35 78,246 +0.00(+0.00%)
Feb 10, 2017 14.60 14.60 14.25 14.35 50,765 -0.20(-1.37%)
Feb 09, 2017 14.60 14.60 14.50 14.55 108,592 +0.03(+0.17%)
Feb 08, 2017 14.50 14.73 14.47 14.53 81,746 -0.03(-0.17%)
Feb 07, 2017 14.50 15.00 14.35 14.55 255,326 +0.10(+0.69%)
Feb 06, 2017 14.45 14.50 14.35 14.45 53,605 +0.00(+0.00%)
Feb 03, 2017 14.70 14.85 14.40 14.45 74,292 -0.20(-1.37%)
Feb 02, 2017 14.15 14.72 14.10 14.65 72,987 +0.50(+3.53%)
Feb 01, 2017 14.10 14.45 14.10 14.15 67,732 +0.10(+0.71%)
Jan 31, 2017 13.80 14.20 13.80 14.05 128,046 -0.25(-1.75%)
Jan 30, 2017 14.50 14.60 14.00 14.30 102,868 -0.50(-3.38%)
Jan 27, 2017 14.65 15.00 14.40 14.80 196,021 +0.00(+0.00%)
Jan 26, 2017 14.75 14.90 14.45 14.80 307,541 +0.20(+1.37%)
Jan 25, 2017 13.15 15.10 12.95 14.60 1,184,063 +1.90(+14.96%)
Jan 24, 2017 12.10 12.75 12.10 12.70 70,081 +0.60(+4.96%)
Jan 23, 2017 12.50 12.75 12.05 12.10 80,062 -0.40(-3.20%)
Jan 20, 2017 11.65 12.50 11.65 12.50 80,786 +0.80(+6.84%)
Jan 19, 2017 12.00 12.00 11.40 11.70 74,286 -0.35(-2.90%)
Jan 18, 2017 11.70 12.10 11.62 12.05 83,827 +0.35(+2.99%)
Jan 17, 2017 11.70 11.85 11.60 11.70 65,874 +0.00(+0.00%)
Jan 13, 2017 11.70 11.70 11.70 0 -0.25(-2.09%)
Jan 12, 2017 12.05 12.25 11.57 11.95 67,476 -0.05(-0.42%)
Jan 11, 2017 12.05 12.10 11.85 12.00 49,049 -0.05(-0.41%)
Jan 10, 2017 12.00 12.15 11.95 12.05 66,185 -0.05(-0.41%)
Jan 09, 2017 12.35 12.35 12.05 12.10 59,575 -0.25(-2.02%)
Jan 06, 2017 12.45 12.45 12.06 12.35 53,464 -0.10(-0.80%)
Jan 05, 2017 13.00 13.38 12.40 12.45 317,959 -0.50(-3.86%)
Jan 04, 2017 12.45 12.95 12.40 12.95 175,078 +0.70(+5.71%)
Jan 03, 2017 12.75 12.75 11.85 12.25 84,289 -0.25(-2.00%)
Dec 30, 2016 12.50 12.50 12.50 0 +0.30(+2.46%)
Dec 29, 2016 12.60 12.70 12.05 12.20 244,534 -0.45(-3.56%)
Dec 28, 2016 12.15 12.70 11.95 12.65 200,013 +0.60(+4.98%)
Dec 27, 2016 11.45 12.25 11.40 12.05 205,867 +0.60(+5.24%)
Dec 23, 2016 11.45 11.45 11.45 0 -0.25(-2.14%)
Dec 22, 2016 11.80 11.90 11.40 11.70 124,283 -0.10(-0.85%)
Dec 21, 2016 11.10 12.05 11.05 11.80 253,298 +0.60(+5.36%)
Dec 20, 2016 10.95 11.30 10.90 11.20 99,189 +0.25(+2.28%)
Dec 19, 2016 10.90 11.05 10.60 10.95 204,604 +0.00(+0.00%)
Dec 16, 2016 11.10 11.25 10.90 10.95 485,959 -0.25(-2.23%)
Dec 15, 2016 10.95 11.20 10.75 11.20 170,550 +0.30(+2.75%)
Dec 14, 2016 10.95 11.30 10.70 10.90 320,069 +0.00(+0.00%)
Dec 13, 2016 10.40 10.95 10.28 10.90 352,288 +0.60(+5.83%)
Dec 12, 2016 10.20 10.35 9.850 10.30 152,451 +0.05(+0.49%)
Dec 09, 2016 10.20 10.70 10.20 10.25 406,523 +0.05(+0.49%)
Dec 08, 2016 10.25 10.40 10.10 10.20 240,059 +0.05(+0.49%)
Dec 07, 2016 10.15 10.30 10.10 10.15 362,515 -0.20(-1.93%)
Dec 06, 2016 10.30 10.45 10.20 10.35 357,131 +0.10(+0.98%)
Dec 05, 2016 10.20 10.30 10.05 10.25 228,459 +0.05(+0.49%)
Dec 02, 2016 10.25 10.30 10.10 10.20 103,815 +0.00(+0.00%)
Dec 01, 2016 10.00 10.35 9.900 10.20 640,920 -0.20(-1.92%)
Nov 30, 2016 10.30 10.82 10.30 10.40 380,973 +0.05(+0.48%)
Nov 29, 2016 10.40 10.50 10.30 10.35 144,881 -0.05(-0.48%)
Nov 28, 2016 10.45 10.45 10.11 10.40 103,265 +0.10(+0.97%)
Nov 25, 2016 10.50 10.50 10.20 10.30 78,703 -0.05(-0.48%)
Nov 23, 2016 10.35 10.35 10.35 0 +0.35(+3.50%)
Nov 22, 2016 9.900 10.15 9.900 10.00 209,535 +0.30(+3.09%)
Nov 21, 2016 9.350 9.850 9.350 9.700 198,208 +0.40(+4.30%)
Nov 18, 2016 9.250 9.350 9.125 9.300 505,760 +0.05(+0.54%)
Nov 17, 2016 9.250 9.300 9.150 9.250 232,130 +0.20(+2.21%)
Nov 16, 2016 8.950 9.300 8.900 9.050 157,643 +0.10(+1.12%)
Nov 15, 2016 8.900 9.000 8.850 8.950 217,734 +0.10(+1.13%)
Nov 14, 2016 8.300 8.900 8.300 8.850 301,416 +0.65(+7.93%)
Nov 11, 2016 7.750 8.200 7.750 8.200 98,010 +0.35(+4.46%)
Nov 10, 2016 8.000 8.750 7.700 7.850 91,422 -0.20(-2.48%)
Nov 09, 2016 7.850 8.600 7.800 8.050 598,884 +0.95(+13.38%)
Nov 08, 2016 7.050 7.200 7.050 7.100 11,418 -0.10(-1.39%)
Nov 07, 2016 6.969 7.200 6.950 7.200 15,558 +0.30(+4.35%)
Nov 04, 2016 7.050 7.050 6.900 6.900 6,974 -0.10(-1.43%)
Nov 03, 2016 6.950 7.050 6.950 7.000 11,220 +0.05(+0.72%)
Nov 02, 2016 6.900 7.049 6.850 6.950 32,644 +0.00(+0.00%)
Nov 01, 2016 7.361 7.400 6.900 6.950 91,547 -0.45(-6.08%)
Oct 31, 2016 7.300 7.450 6.900 7.400 32,189 -0.05(-0.67%)
Oct 28, 2016 7.300 7.595 7.250 7.450 33,706 +0.15(+2.05%)
Oct 27, 2016 7.300 7.300 7.100 7.300 28,855 +0.00(+0.00%)
Oct 26, 2016 7.300 7.300 7.000 7.300 11,004 +0.00(+0.00%)
Oct 25, 2016 7.262 7.300 7.250 7.300 17,646 +0.05(+0.69%)
Oct 24, 2016 7.250 7.350 7.200 7.250 25,872 +0.10(+1.40%)
Oct 21, 2016 6.950 7.150 6.950 7.150 4,055 +0.15(+2.14%)
Oct 20, 2016 7.350 7.400 6.950 7.000 7,140 -0.05(-0.71%)
Oct 19, 2016 6.950 7.150 6.950 7.050 37,166 +0.00(+0.00%)
Oct 18, 2016 7.200 7.200 6.950 7.050 18,106 -0.15(-2.08%)
Oct 17, 2016 6.850 7.275 6.850 7.200 19,098 +0.16(+2.27%)
Oct 14, 2016 7.350 7.350 7.010 7.040 9,544 -0.21(-2.90%)
Oct 13, 2016 7.100 7.300 7.100 7.250 14,144 +0.05(+0.69%)
Oct 12, 2016 7.000 7.250 6.950 7.200 25,422 +0.17(+2.42%)
Oct 11, 2016 6.950 7.050 6.950 7.030 12,795 +0.01(+0.14%)
Oct 10, 2016 6.900 7.030 6.900 7.020 7,589 +0.15(+2.18%)
Oct 07, 2016 6.900 7.320 6.850 6.870 6,149 -0.08(-1.15%)
Oct 06, 2016 6.860 6.970 6.800 6.950 17,521 -0.02(-0.29%)
Oct 05, 2016 7.070 7.070 6.860 6.970 68,686 -0.05(-0.71%)
Oct 04, 2016 7.300 7.300 6.980 7.020 60,574 -0.32(-4.36%)
Oct 03, 2016 7.630 7.630 7.285 7.340 14,212 -0.07(-0.94%)
Sep 30, 2016 7.080 7.630 7.040 7.410 38,666 +0.11(+1.51%)
Sep 29, 2016 7.160 7.400 7.150 7.300 224,452 +0.14(+1.96%)
Sep 28, 2016 7.020 7.260 6.970 7.160 15,410 +0.08(+1.13%)
Sep 27, 2016 6.960 7.100 6.960 7.080 5,977 +0.05(+0.71%)
Sep 26, 2016 7.090 7.090 6.960 7.030 13,952 -0.04(-0.57%)
Sep 23, 2016 6.850 7.080 6.850 7.070 18,004 +0.26(+3.82%)
Sep 22, 2016 7.189 7.270 6.760 6.810 34,774 -0.26(-3.68%)
Sep 21, 2016 7.180 7.435 7.025 7.070 17,513 -0.11(-1.53%)
Sep 20, 2016 7.030 7.200 7.030 7.180 10,528 +0.19(+2.72%)
Sep 19, 2016 7.030 7.030 6.960 6.990 11,722 -0.04(-0.57%)
Sep 16, 2016 6.900 7.120 6.700 7.030 118,345 -0.04(-0.57%)
Sep 15, 2016 7.110 7.110 6.960 7.070 19,185 +0.05(+0.71%)
Sep 14, 2016 6.810 7.050 6.760 7.020 42,751 +0.11(+1.59%)
Sep 13, 2016 7.000 7.080 6.900 6.910 15,605 -0.14(-1.99%)
Sep 12, 2016 6.980 7.260 6.980 7.050 21,853 -0.01(-0.14%)
Sep 09, 2016 7.460 7.460 7.010 7.060 34,454 -0.27(-3.68%)
Sep 08, 2016 7.500 7.500 7.300 7.330 24,016 -0.18(-2.40%)
Sep 07, 2016 7.430 7.620 7.320 7.510 47,094 +0.15(+2.04%)
Sep 06, 2016 7.600 7.670 7.340 7.360 35,907 -0.29(-3.79%)
Sep 02, 2016 7.810 7.650 7.650 7.650 12,700 -0.10(-1.29%)
Sep 01, 2016 7.790 7.800 7.610 7.750 9,289 -0.02(-0.26%)
Aug 31, 2016 7.710 7.840 7.660 7.770 40,356 +0.00(+0.00%)
Aug 30, 2016 7.730 7.850 7.710 7.770 23,917 +0.11(+1.50%)
Aug 29, 2016 7.400 7.690 7.320 7.655 38,025 +0.33(+4.58%)
Aug 26, 2016 7.600 7.640 7.270 7.320 29,804 -0.33(-4.31%)
Aug 25, 2016 7.950 8.030 7.620 7.650 63,933 -0.30(-3.77%)
Aug 24, 2016 7.990 8.020 7.900 7.950 23,262 -0.02(-0.25%)
Aug 23, 2016 7.850 8.080 7.800 7.970 56,529 +0.17(+2.18%)
Aug 22, 2016 7.870 7.870 7.730 7.800 29,714 -0.04(-0.57%)
Aug 19, 2016 7.780 7.850 7.610 7.845 39,140 +0.14(+1.88%)
Aug 18, 2016 7.770 7.870 7.670 7.700 40,282 -0.14(-1.79%)
Aug 17, 2016 7.910 8.000 7.810 7.840 52,831 -0.06(-0.76%)
Aug 16, 2016 7.710 7.900 7.710 7.900 79,749 +0.24(+3.13%)
Aug 15, 2016 7.750 7.800 7.570 7.660 80,390 -0.14(-1.79%)
Aug 12, 2016 7.850 7.850 7.640 7.800 54,303 -0.07(-0.88%)
Aug 11, 2016 7.750 8.000 7.680 7.869 169,739 +0.17(+2.20%)
Aug 10, 2016 7.390 7.750 7.390 7.700 140,378 +0.30(+4.05%)
Aug 09, 2016 7.180 7.400 7.060 7.400 172,088 +0.35(+4.96%)
Aug 08, 2016 6.920 7.120 6.918 7.050 95,656 +0.11(+1.59%)
Aug 05, 2016 6.850 6.940 6.720 6.940 40,867 +0.15(+2.21%)
Aug 04, 2016 6.720 6.850 6.720 6.790 32,033 +0.09(+1.34%)
Aug 03, 2016 6.650 6.760 6.570 6.700 26,285 +0.03(+0.45%)
Aug 02, 2016 6.510 6.779 6.510 6.670 23,870 +0.23(+3.57%)
Aug 01, 2016 6.750 7.020 6.380 6.440 60,533 -0.52(-7.47%)
Jul 29, 2016 6.800 6.970 6.800 6.960 31,029 +0.11(+1.61%)
Jul 28, 2016 6.800 6.855 6.780 6.850 22,969 +0.10(+1.48%)
Jul 27, 2016 6.798 6.850 6.730 6.750 14,011 +0.02(+0.30%)
Jul 26, 2016 6.650 6.850 6.650 6.730 24,489 -0.12(-1.75%)
Jul 25, 2016 7.000 7.200 6.801 6.850 83,477 -0.14(-2.00%)
Jul 22, 2016 6.810 7.130 6.810 6.990 151,025 +0.14(+2.04%)
Jul 21, 2016 6.830 6.860 6.770 6.850 26,704 -0.01(-0.15%)
Jul 20, 2016 6.760 6.870 6.700 6.860 60,647 +0.05(+0.73%)
Jul 19, 2016 7.380 7.380 6.720 6.810 129,244 +0.06(+0.89%)
Jul 18, 2016 6.660 6.770 6.540 6.750 68,999 +0.03(+0.45%)
Jul 15, 2016 6.789 6.920 6.670 6.720 107,623 +0.04(+0.60%)
Jul 14, 2016 6.600 6.720 6.510 6.680 111,713 +0.03(+0.45%)
Jul 13, 2016 6.620 6.700 6.409 6.650 123,111 -0.02(-0.30%)
Jul 12, 2016 6.450 7.170 6.320 6.670 322,155 +0.26(+4.06%)
Jul 11, 2016 6.300 6.520 6.270 6.410 26,167 +0.07(+1.10%)
Jul 08, 2016 6.450 6.380 6.380 6.340 47,995 -0.04(-0.63%)
Jul 07, 2016 5.980 6.450 5.970 6.380 70,615 +0.49(+8.32%)
Jul 05, 2016 5.790 5.920 5.640 5.890 36,991 +0.08(+1.38%)
Jul 01, 2016 5.930 5.810 5.810 5.810 28,500 -0.06(-1.02%)
Jun 30, 2016 5.640 5.930 5.640 5.870 23,605 +0.23(+4.08%)
Jun 29, 2016 5.400 5.830 5.400 5.640 34,548 +0.11(+1.99%)
Jun 28, 2016 5.220 5.650 5.150 5.530 47,890 +0.35(+6.76%)
Jun 27, 2016 5.310 5.590 5.110 5.180 29,899 -0.14(-2.63%)
Jun 24, 2016 5.410 5.620 5.320 5.320 29,868 -0.13(-2.39%)
Jun 23, 2016 5.550 5.600 5.430 5.450 62,124 -0.11(-1.98%)
Jun 22, 2016 5.610 5.800 5.520 5.560 72,078 -0.09(-1.59%)
Jun 21, 2016 5.960 6.090 5.550 5.650 47,946 -0.28(-4.72%)
Jun 20, 2016 5.650 6.000 5.490 5.930 55,705 +0.34(+6.08%)
Jun 17, 2016 5.710 5.740 5.520 5.590 417,142 -0.06(-1.06%)
Jun 16, 2016 5.660 5.739 5.564 5.650 87,515 -0.05(-0.88%)
Jun 15, 2016 5.970 5.980 5.500 5.700 110,339 -0.26(-4.36%)
Jun 14, 2016 5.760 6.000 5.620 5.960 84,523 +0.28(+4.93%)
Jun 13, 2016 5.800 5.810 5.460 5.680 83,486 -0.17(-2.91%)
Jun 10, 2016 6.220 6.480 5.750 5.850 69,094 -0.45(-7.14%)
Jun 09, 2016 5.930 6.310 5.900 6.300 42,598 +0.43(+7.33%)
Jun 08, 2016 6.065 6.149 5.790 5.870 60,453 -0.07(-1.18%)
Jun 07, 2016 6.100 6.290 5.930 5.940 32,757 -0.29(-4.65%)
Jun 06, 2016 5.970 6.240 5.950 6.230 22,344 +0.33(+5.59%)
Jun 03, 2016 5.900 6.310 5.875 5.900 38,898 +0.03(+0.51%)
Jun 02, 2016 6.010 6.129 5.790 5.870 80,596 -0.15(-2.49%)
Jun 01, 2016 6.050 6.140 6.000 6.020 30,410 -0.07(-1.15%)
May 31, 2016 6.270 6.279 6.050 6.090 25,643 -0.14(-2.25%)
May 27, 2016 6.270 6.230 6.230 6.230 41,700 -0.09(-1.42%)
May 26, 2016 6.650 6.650 6.120 6.320 92,015 -0.16(-2.47%)
May 25, 2016 6.670 6.670 6.380 6.480 144,117 -0.05(-0.84%)
May 24, 2016 5.970 6.590 5.970 6.535 53,336 +0.57(+9.46%)
May 23, 2016 5.910 5.980 5.825 5.970 5,972 +0.17(+2.93%)
May 20, 2016 5.870 5.900 5.760 5.800 12,603 -0.09(-1.53%)
May 19, 2016 5.720 5.970 5.700 5.890 24,522 +0.06(+1.03%)
May 18, 2016 6.030 6.060 5.780 5.830 19,326 -0.12(-2.02%)
May 17, 2016 5.820 6.020 5.820 5.950 79,583 +0.07(+1.19%)
May 16, 2016 6.010 6.100 5.468 5.880 101,713 -0.08(-1.34%)
May 13, 2016 6.130 6.200 5.930 5.960 26,715 -0.17(-2.77%)
May 12, 2016 6.420 6.710 6.050 6.130 50,467 -0.29(-4.52%)
May 11, 2016 7.000 7.050 6.360 6.420 130,738 -0.52(-7.49%)
May 10, 2016 6.600 7.660 6.490 6.940 275,175 +0.38(+5.79%)
May 09, 2016 6.540 6.760 6.300 6.560 71,310 +0.09(+1.39%)
May 06, 2016 6.200 6.470 6.040 6.470 56,547 +0.37(+6.07%)
May 05, 2016 5.890 6.140 5.890 6.100 12,223 +0.27(+4.63%)
May 04, 2016 6.170 6.190 5.830 5.830 45,375 -0.32(-5.20%)
May 03, 2016 6.400 6.400 6.130 6.150 30,093 -0.32(-4.95%)
May 02, 2016 6.550 6.610 6.470 6.470 61,673 -0.02(-0.31%)
Apr 29, 2016 6.340 6.570 6.340 6.490 79,669 +0.09(+1.41%)
Apr 28, 2016 6.010 6.440 6.000 6.400 68,249 +0.45(+7.56%)
Apr 27, 2016 5.590 6.130 5.500 5.950 44,644 +0.35(+6.25%)
Apr 26, 2016 5.610 5.750 5.500 5.600 68,812 +0.06(+1.08%)
Apr 25, 2016 5.330 5.560 5.330 5.540 36,524 +0.18(+3.36%)
Apr 22, 2016 5.280 5.500 5.250 5.360 46,625 -0.01(-0.19%)
Apr 21, 2016 5.230 5.370 5.200 5.370 17,291 +0.10(+1.90%)
Apr 20, 2016 5.180 5.320 5.155 5.270 30,312 +0.09(+1.74%)
Apr 19, 2016 5.110 5.240 5.100 5.180 13,153 +0.01(+0.19%)
Apr 18, 2016 5.270 5.333 5.200 5.170 36,774 -0.07(-1.34%)
Apr 15, 2016 5.160 5.410 5.110 5.240 60,659 +0.09(+1.75%)
Apr 14, 2016 5.170 5.200 5.130 5.150 9,588 +0.01(+0.19%)
Apr 13, 2016 5.060 5.250 5.050 5.140 25,433 +0.02(+0.39%)
Apr 12, 2016 5.090 5.160 5.020 5.120 19,771 +0.12(+2.40%)
Apr 11, 2016 5.190 5.200 5.000 5.000 34,394 -0.18(-3.47%)
Apr 08, 2016 5.200 5.240 5.170 5.180 4,865 -0.03(-0.58%)
Apr 07, 2016 5.100 5.300 5.100 5.210 27,979 +0.07(+1.36%)
Apr 06, 2016 5.110 5.290 4.980 5.140 12,311 +0.07(+1.38%)
Apr 05, 2016 5.305 5.305 5.010 5.070 14,400 -0.16(-3.06%)
Apr 04, 2016 5.020 5.275 4.980 5.230 14,850 +0.14(+2.75%)
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.