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

Cadiz Inc (NQ: CDZI )

3.000 +0.200 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2009 8.180 8.210 7.750 8.170 19,426 +0.19(+2.38%)
Mar 31, 2009 7.850 8.200 7.510 7.980 55,409 +0.29(+3.77%)
Mar 30, 2009 7.320 7.960 7.320 7.690 57,937 -0.88(-10.27%)
Mar 26, 2009 7.750 8.570 7.590 8.570 39,850 +0.94(+12.32%)
Mar 25, 2009 7.180 7.830 7.110 7.630 17,283 +0.53(+7.46%)
Mar 24, 2009 7.120 7.220 6.820 7.100 67,466 -0.21(-2.87%)
Mar 23, 2009 7.030 7.310 6.480 7.310 39,690 +0.83(+12.81%)
Mar 20, 2009 6.760 6.770 6.440 6.480 36,211 -0.20(-2.99%)
Mar 19, 2009 7.030 7.030 6.471 6.680 22,617 -0.20(-2.91%)
Mar 18, 2009 6.710 7.190 6.540 6.880 29,545 +0.11(+1.62%)
Mar 17, 2009 6.550 6.770 6.550 6.770 19,780 +0.19(+2.89%)
Mar 16, 2009 6.760 7.130 6.450 6.580 21,959 -0.07(-1.05%)
Mar 13, 2009 6.820 7.287 6.640 6.650 129,132 -0.19(-2.78%)
Mar 12, 2009 6.350 6.850 6.340 6.840 26,401 +0.48(+7.55%)
Mar 11, 2009 6.720 6.720 6.350 6.360 11,147 -0.22(-3.34%)
Mar 10, 2009 6.330 6.780 6.330 6.580 31,235 +0.44(+7.17%)
Mar 09, 2009 6.720 7.028 6.140 6.140 33,863 -0.60(-8.90%)
Mar 06, 2009 6.560 6.820 6.100 6.740 60,257 +0.27(+4.17%)
Mar 05, 2009 6.990 7.310 6.470 6.470 23,462 -0.73(-10.14%)
Mar 04, 2009 7.400 7.470 7.050 7.200 47,684 -0.10(-1.37%)
Mar 02, 2009 7.884 7.940 7.160 7.300 49,763 -0.64(-8.06%)
Feb 27, 2009 7.300 8.280 7.300 7.940 54,277 +0.51(+6.86%)
Feb 26, 2009 7.400 7.589 7.400 7.430 30,036 -0.07(-0.93%)
Feb 25, 2009 7.440 7.550 7.240 7.500 30,267 +0.00(+0.00%)
Feb 24, 2009 7.570 7.700 7.400 7.500 50,272 +0.05(+0.67%)
Feb 23, 2009 7.730 7.907 7.410 7.450 22,143 -0.29(-3.75%)
Feb 20, 2009 7.820 7.990 7.710 7.740 26,754 -0.21(-2.64%)
Feb 19, 2009 7.900 8.320 7.690 7.950 69,611 +0.20(+2.58%)
Feb 18, 2009 7.940 8.010 7.730 7.750 28,414 -0.20(-2.52%)
Feb 17, 2009 8.070 8.390 7.950 7.950 26,637 -0.55(-6.47%)
Feb 13, 2009 8.430 8.849 8.400 8.500 44,107 +0.20(+2.41%)
Feb 12, 2009 8.250 8.385 8.110 8.300 10,022 -0.10(-1.19%)
Feb 11, 2009 8.610 8.685 8.060 8.400 22,073 -0.12(-1.41%)
Feb 10, 2009 9.470 9.470 8.520 8.520 17,325 -0.40(-4.48%)
Feb 09, 2009 8.940 9.210 8.710 8.920 18,707 -0.06(-0.67%)
Feb 06, 2009 8.930 9.260 8.930 8.980 34,917 -0.14(-1.54%)
Feb 05, 2009 9.100 9.480 8.910 9.120 41,505 +0.00(+0.00%)
Feb 04, 2009 10.02 10.23 9.060 9.120 52,971 -0.93(-9.25%)
Feb 03, 2009 9.300 10.29 8.980 10.05 63,691 +0.75(+8.06%)
Feb 02, 2009 9.080 9.490 9.020 9.300 36,851 +0.02(+0.22%)
Jan 30, 2009 8.850 9.500 8.700 9.280 30,779 +0.53(+6.06%)
Jan 29, 2009 9.300 9.300 8.750 8.750 19,808 -0.70(-7.41%)
Jan 28, 2009 9.050 9.490 8.900 9.450 14,998 +0.57(+6.42%)
Jan 27, 2009 9.290 9.425 8.490 8.880 25,535 -0.39(-4.21%)
Jan 26, 2009 8.920 9.490 8.920 9.270 10,181 +0.34(+3.81%)
Jan 23, 2009 8.470 9.170 8.350 8.930 10,668 +0.21(+2.41%)
Jan 22, 2009 9.030 9.330 8.610 8.720 12,998 -0.59(-6.34%)
Jan 21, 2009 8.750 9.310 8.410 9.310 18,765 +0.43(+4.84%)
Jan 20, 2009 9.940 10.37 8.490 8.880 50,250 -1.32(-12.94%)
Jan 16, 2009 10.33 10.59 9.870 10.20 37,824 +0.00(+0.00%)
Jan 15, 2009 10.10 10.59 9.900 10.20 26,786 +0.10(+0.99%)
Jan 14, 2009 10.76 10.95 10.08 10.10 16,208 -0.90(-8.18%)
Jan 13, 2009 10.60 11.40 10.60 11.00 26,131 +0.40(+3.77%)
Jan 12, 2009 10.92 11.21 10.56 10.60 27,178 -0.38(-3.46%)
Jan 09, 2009 11.89 12.04 10.75 10.98 17,277 -0.87(-7.34%)
Jan 08, 2009 11.36 11.85 11.29 11.85 10,819 +0.44(+3.86%)
Jan 07, 2009 11.79 12.48 11.23 11.41 22,506 -0.63(-5.23%)
Jan 06, 2009 12.09 12.91 11.72 12.04 20,933 -0.21(-1.71%)
Jan 05, 2009 13.37 13.37 11.90 12.25 37,924 -0.98(-7.41%)
Jan 02, 2009 12.52 13.75 12.28 13.23 23,182 +0.72(+5.76%)
Dec 31, 2008 12.00 12.78 11.63 12.51 58,636 +0.52(+4.34%)
Dec 30, 2008 11.24 12.00 11.24 11.99 43,670 +0.93(+8.41%)
Dec 29, 2008 11.73 11.86 10.73 11.06 8,516 -0.68(-5.79%)
Dec 26, 2008 11.61 11.86 11.61 11.74 26,476 +0.04(+0.34%)
Dec 24, 2008 11.71 11.84 11.59 11.70 1,760 +0.00(+0.00%)
Dec 23, 2008 12.00 12.00 11.51 11.70 64,873 -0.32(-2.66%)
Dec 22, 2008 11.96 12.02 11.16 12.02 58,014 +0.05(+0.42%)
Dec 19, 2008 12.03 12.03 11.51 11.97 229,256 +0.57(+5.00%)
Dec 18, 2008 11.74 11.99 11.31 11.40 18,802 +0.06(+0.53%)
Dec 17, 2008 11.97 12.54 11.07 11.34 55,183 -0.82(-6.74%)
Dec 16, 2008 11.50 12.16 11.02 12.16 44,917 +0.96(+8.57%)
Dec 15, 2008 11.00 11.50 11.00 11.20 20,824 +0.26(+2.38%)
Dec 12, 2008 10.76 10.94 9.820 10.94 22,818 -0.09(-0.82%)
Dec 11, 2008 12.06 12.86 10.92 11.03 24,687 -1.29(-10.47%)
Dec 10, 2008 12.35 12.98 11.77 12.32 11,019 +0.17(+1.40%)
Dec 09, 2008 11.41 12.99 11.41 12.15 20,145 +0.53(+4.56%)
Dec 08, 2008 10.82 11.88 10.74 11.62 65,288 +1.12(+10.67%)
Dec 05, 2008 8.960 10.50 8.960 10.50 25,802 +1.40(+15.38%)
Dec 04, 2008 10.29 10.49 9.080 9.100 12,816 -1.34(-12.84%)
Dec 03, 2008 9.980 10.93 9.210 10.44 32,868 +0.59(+5.99%)
Dec 02, 2008 8.700 10.25 8.020 9.850 29,325 +1.40(+16.57%)
Dec 01, 2008 11.75 11.83 8.320 8.450 24,055 -3.74(-30.68%)
Nov 28, 2008 11.21 12.19 10.80 12.19 21,600 +0.95(+8.45%)
Nov 26, 2008 9.740 11.35 9.630 11.24 44,661 +1.27(+12.74%)
Nov 25, 2008 10.19 10.19 9.250 9.970 21,554 -0.12(-1.19%)
Nov 24, 2008 10.05 10.61 9.780 10.09 41,919 +0.22(+2.23%)
Nov 21, 2008 8.920 9.870 8.300 9.870 57,704 +1.11(+12.67%)
Nov 20, 2008 9.950 9.950 8.340 8.760 23,634 -0.54(-5.81%)
Nov 19, 2008 9.520 10.50 9.040 9.300 21,097 -0.28(-2.92%)
Nov 18, 2008 9.630 10.86 9.280 9.580 24,777 -0.61(-5.99%)
Nov 17, 2008 9.330 10.36 8.950 10.19 62,448 +0.78(+8.29%)
Nov 14, 2008 10.27 10.27 9.140 9.410 16,956 -1.07(-10.21%)
Nov 13, 2008 9.590 10.60 8.121 10.48 92,048 +0.94(+9.85%)
Nov 12, 2008 10.48 10.55 9.460 9.540 49,190 -1.15(-10.76%)
Nov 11, 2008 11.19 11.59 10.61 10.69 56,076 -0.44(-3.95%)
Nov 10, 2008 11.58 11.81 11.13 11.13 15,358 -0.32(-2.79%)
Nov 07, 2008 12.30 12.83 11.42 11.45 18,640 -0.47(-3.94%)
Nov 06, 2008 12.15 12.47 11.92 11.92 16,876 -0.16(-1.32%)
Nov 05, 2008 12.73 13.48 12.03 12.08 28,258 -0.86(-6.65%)
Nov 04, 2008 13.26 13.72 12.70 12.94 12,074 -0.06(-0.46%)
Nov 03, 2008 13.20 13.82 12.39 13.00 52,646 -0.91(-6.54%)
Oct 31, 2008 12.99 13.99 12.30 13.91 68,687 +0.89(+6.84%)
Oct 30, 2008 13.04 13.49 12.95 13.02 9,791 +0.31(+2.44%)
Oct 29, 2008 12.97 13.44 12.10 12.71 33,447 -0.17(-1.32%)
Oct 28, 2008 12.20 13.04 11.32 12.88 43,730 +0.92(+7.69%)
Oct 27, 2008 13.64 13.64 11.81 11.96 67,556 -1.48(-11.01%)
Oct 24, 2008 13.67 14.59 13.01 13.44 53,072 -0.62(-4.41%)
Oct 23, 2008 13.19 14.99 12.77 14.06 35,291 +0.90(+6.84%)
Oct 22, 2008 13.97 15.98 13.10 13.16 20,650 -1.18(-8.23%)
Oct 21, 2008 15.02 15.61 14.31 14.34 24,854 -1.00(-6.52%)
Oct 20, 2008 14.08 15.39 12.28 15.34 40,898 +1.55(+11.24%)
Oct 17, 2008 14.09 14.87 12.76 13.79 42,417 -1.02(-6.89%)
Oct 16, 2008 12.38 14.81 11.88 14.81 29,233 +2.53(+20.60%)
Oct 15, 2008 14.21 14.87 12.20 12.28 27,050 -2.10(-14.60%)
Oct 14, 2008 14.88 14.88 13.37 14.38 24,026 -0.12(-0.83%)
Oct 13, 2008 14.25 14.86 13.19 14.50 47,898 +1.32(+10.02%)
Oct 10, 2008 13.23 14.00 11.11 13.18 62,241 -0.17(-1.27%)
Oct 09, 2008 15.13 15.65 13.35 13.35 25,886 -1.51(-10.16%)
Oct 08, 2008 15.76 16.40 14.31 14.86 48,300 -1.54(-9.39%)
Oct 07, 2008 16.27 17.32 14.91 16.40 32,830 -0.24(-1.44%)
Oct 06, 2008 17.01 17.56 15.18 16.64 63,476 -0.51(-2.97%)
Oct 03, 2008 18.70 19.00 16.71 17.15 44,220 -1.41(-7.60%)
Oct 02, 2008 18.67 19.00 18.36 18.56 16,896 -0.21(-1.12%)
Oct 01, 2008 18.96 19.26 18.61 18.77 6,525 -0.30(-1.57%)
Sep 30, 2008 18.78 19.50 18.76 19.07 48,510 +0.38(+2.03%)
Sep 29, 2008 18.61 19.75 15.75 18.69 32,320 -0.30(-1.58%)
Sep 26, 2008 18.58 19.08 18.58 18.99 20,322 +0.04(+0.21%)
Sep 25, 2008 19.01 19.35 18.77 18.95 51,294 -0.18(-0.94%)
Sep 24, 2008 19.37 19.50 18.71 19.13 10,010 -0.27(-1.39%)
Sep 23, 2008 19.64 19.75 19.24 19.40 27,522 -0.26(-1.32%)
Sep 22, 2008 19.61 19.70 19.12 19.66 50,057 -0.10(-0.51%)
Sep 19, 2008 20.14 20.14 18.01 19.76 179,796 +0.76(+4.00%)
Sep 18, 2008 17.81 19.10 17.58 19.00 149,029 +1.66(+9.57%)
Sep 17, 2008 18.19 18.50 17.34 17.34 18,117 -1.17(-6.32%)
Sep 16, 2008 16.54 18.51 15.95 18.51 45,745 +1.56(+9.20%)
Sep 15, 2008 17.50 18.12 16.73 16.95 15,619 -0.80(-4.51%)
Sep 12, 2008 18.30 18.81 17.68 17.75 33,867 -0.70(-3.79%)
Sep 11, 2008 18.56 18.57 17.97 18.45 33,076 -0.14(-0.75%)
Sep 10, 2008 19.40 19.40 17.86 18.59 57,287 -0.34(-1.80%)
Sep 09, 2008 19.35 19.43 18.93 18.93 55,080 -0.42(-2.17%)
Sep 08, 2008 19.55 19.81 19.25 19.35 33,890 +0.10(+0.52%)
Sep 05, 2008 19.16 19.34 18.50 19.25 25,215 +0.10(+0.52%)
Sep 04, 2008 19.64 19.64 19.13 19.15 15,885 -0.60(-3.04%)
Sep 03, 2008 20.45 20.45 19.60 19.75 23,186 -0.43(-2.13%)
Sep 02, 2008 19.98 20.65 19.87 20.18 52,247 +0.67(+3.43%)
Aug 29, 2008 18.73 19.75 18.72 19.51 55,074 +0.81(+4.33%)
Aug 28, 2008 18.70 18.87 18.50 18.70 27,990 +0.08(+0.43%)
Aug 27, 2008 18.61 18.68 18.06 18.62 68,929 +0.40(+2.20%)
Aug 26, 2008 18.29 18.29 18.05 18.22 8,045 +0.04(+0.22%)
Aug 25, 2008 18.68 19.36 18.12 18.18 27,262 -0.38(-2.05%)
Aug 22, 2008 18.26 18.65 17.95 18.56 17,424 +0.62(+3.46%)
Aug 21, 2008 18.09 18.09 17.58 17.94 13,545 +0.04(+0.22%)
Aug 20, 2008 18.07 18.38 17.66 17.90 17,571 -0.07(-0.39%)
Aug 19, 2008 18.02 18.02 17.75 17.97 15,592 -0.39(-2.12%)
Aug 18, 2008 18.60 18.60 17.96 18.36 15,730 +0.06(+0.33%)
Aug 15, 2008 19.44 19.53 18.04 18.30 44,474 -0.57(-3.02%)
Aug 14, 2008 18.70 19.33 18.25 18.87 44,355 +0.10(+0.53%)
Aug 13, 2008 17.78 19.10 17.50 18.77 60,897 +0.99(+5.57%)
Aug 12, 2008 17.88 18.21 17.35 17.78 23,487 -0.16(-0.89%)
Aug 11, 2008 17.74 18.21 17.38 17.94 45,930 +0.20(+1.13%)
Aug 08, 2008 18.01 18.41 17.60 17.74 39,499 -0.20(-1.11%)
Aug 07, 2008 18.50 18.51 17.54 17.94 37,842 -0.58(-3.13%)
Aug 06, 2008 19.06 19.06 18.16 18.52 44,060 -0.15(-0.80%)
Aug 05, 2008 19.07 19.19 17.88 18.67 352,827 -0.07(-0.37%)
Aug 04, 2008 19.14 19.31 18.42 18.74 33,592 -0.45(-2.34%)
Aug 01, 2008 20.02 20.02 19.02 19.19 31,379 -0.71(-3.57%)
Jul 31, 2008 19.53 20.16 19.50 19.90 63,827 -0.01(-0.05%)
Jul 30, 2008 20.60 20.70 18.54 19.91 24,464 -0.48(-2.35%)
Jul 29, 2008 20.39 20.74 20.21 20.39 45,676 +0.65(+3.29%)
Jul 28, 2008 19.22 20.10 18.60 19.74 38,560 +0.48(+2.49%)
Jul 25, 2008 18.72 19.33 18.51 19.26 55,573 +0.84(+4.56%)
Jul 24, 2008 18.80 18.90 18.31 18.42 49,712 -0.26(-1.39%)
Jul 23, 2008 18.40 18.90 18.34 18.68 39,505 +0.27(+1.47%)
Jul 22, 2008 17.59 18.50 17.51 18.41 32,550 +0.83(+4.72%)
Jul 21, 2008 17.29 18.49 16.81 17.58 48,996 +0.63(+3.72%)
Jul 18, 2008 17.10 17.43 16.95 16.95 33,526 -0.05(-0.29%)
Jul 17, 2008 16.85 17.00 16.71 17.00 36,482 +0.38(+2.29%)
Jul 16, 2008 16.45 16.91 16.12 16.62 26,484 +0.37(+2.28%)
Jul 15, 2008 15.90 16.51 15.46 16.25 34,244 +0.20(+1.25%)
Jul 14, 2008 17.47 17.47 15.67 16.05 30,923 -1.00(-5.87%)
Jul 11, 2008 15.79 17.10 15.75 17.05 20,400 +0.70(+4.28%)
Jul 10, 2008 15.55 16.50 15.21 16.35 18,406 +0.95(+6.17%)
Jul 09, 2008 16.97 16.97 15.40 15.40 35,631 -0.86(-5.29%)
Jul 08, 2008 16.42 17.07 15.62 16.26 65,184 +1.60(+10.91%)
Jul 07, 2008 16.36 16.36 14.66 14.66 21,989 -1.07(-6.80%)
Jul 04, 2008 15.67 16.21 15.12 15.73 13,191 +0.00(+0.00%)
Jul 03, 2008 15.67 16.21 15.12 15.73 13,191 +0.10(+0.64%)
Jul 02, 2008 15.53 15.95 15.07 15.63 58,400 -0.03(-0.19%)
Jul 01, 2008 15.93 16.95 15.51 15.66 76,902 -0.46(-2.85%)
Jun 30, 2008 17.21 17.24 15.63 16.12 44,017 -0.81(-4.78%)
Jun 27, 2008 18.71 18.71 15.90 16.93 137,400 +0.37(+2.23%)
Jun 26, 2008 17.76 18.48 16.18 16.56 49,794 -0.77(-4.44%)
Jun 25, 2008 17.15 18.21 17.04 17.33 37,438 +0.05(+0.29%)
Jun 24, 2008 19.46 19.46 16.71 17.28 54,873 -0.30(-1.71%)
Jun 23, 2008 18.59 18.59 16.87 17.58 29,042 -0.73(-3.99%)
Jun 20, 2008 19.22 19.30 17.96 18.31 68,272 -0.69(-3.63%)
Jun 19, 2008 18.26 19.00 18.25 19.00 106,022 +0.73(+4.00%)
Jun 18, 2008 17.81 18.39 17.76 18.27 91,920 +0.37(+2.07%)
Jun 17, 2008 17.52 18.08 16.71 17.90 123,424 +0.40(+2.29%)
Jun 16, 2008 17.05 17.55 16.60 17.50 44,070 +0.59(+3.49%)
Jun 13, 2008 16.85 17.48 16.45 16.91 23,713 +0.27(+1.62%)
Jun 12, 2008 17.39 17.53 16.07 16.64 132,505 -0.29(-1.71%)
Jun 11, 2008 17.26 17.48 16.87 16.93 10,598 -0.43(-2.48%)
Jun 10, 2008 16.69 17.50 16.02 17.36 11,098 +0.82(+4.96%)
Jun 09, 2008 16.97 17.50 16.03 16.54 17,403 -0.17(-1.02%)
Jun 06, 2008 17.35 17.52 16.55 16.71 18,692 -0.79(-4.51%)
Jun 05, 2008 16.32 17.51 16.06 17.50 25,933 +1.41(+8.76%)
Jun 04, 2008 15.57 16.13 15.51 16.09 14,575 +0.49(+3.14%)
Jun 03, 2008 15.99 15.99 15.49 15.60 12,982 -0.32(-2.01%)
Jun 02, 2008 16.70 16.87 15.53 15.92 26,140 -0.87(-5.18%)
May 30, 2008 15.87 16.89 15.87 16.79 30,637 +1.06(+6.74%)
May 29, 2008 16.24 16.79 15.65 15.73 29,665 -0.59(-3.62%)
May 28, 2008 16.42 16.79 15.48 16.32 25,121 +0.05(+0.31%)
May 27, 2008 16.18 16.45 15.70 16.27 32,964 +0.38(+2.39%)
May 26, 2008 16.35 16.61 15.61 15.89 45,414 +0.00(+0.00%)
May 23, 2008 16.35 16.61 15.61 15.89 45,414 -0.41(-2.52%)
May 22, 2008 17.26 17.47 16.00 16.30 56,597 -0.78(-4.57%)
May 21, 2008 17.35 17.57 16.42 17.08 38,485 -0.08(-0.47%)
May 20, 2008 17.28 17.45 16.84 17.16 34,069 -0.13(-0.75%)
May 19, 2008 17.57 17.57 17.00 17.29 34,514 -0.11(-0.63%)
May 16, 2008 17.60 17.75 17.20 17.40 81,807 -0.11(-0.63%)
May 15, 2008 17.79 17.95 17.37 17.51 72,161 -0.46(-2.56%)
May 14, 2008 17.99 18.01 17.91 17.97 21,249 +0.12(+0.67%)
May 13, 2008 18.01 18.01 17.62 17.85 21,060 +0.05(+0.28%)
May 12, 2008 17.20 18.01 16.66 17.80 11,150 +0.80(+4.71%)
May 09, 2008 17.43 17.43 16.92 17.00 24,865 -0.76(-4.28%)
May 08, 2008 18.44 18.44 17.01 17.76 32,709 +0.31(+1.78%)
May 07, 2008 19.10 19.21 17.00 17.45 90,314 -1.47(-7.77%)
May 06, 2008 18.99 19.12 18.21 18.92 17,590 -0.15(-0.79%)
May 05, 2008 19.23 19.23 18.50 19.07 20,541 -0.18(-0.94%)
May 02, 2008 19.99 19.99 19.25 19.25 32,068 -0.32(-1.64%)
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.