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

Cadiz Inc (NQ: CDZI )

3.110 +0.110 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Apr 01, 2016 5.240 5.260 5.060 5.090 46,722 -0.13(-2.49%)
Mar 31, 2016 5.100 5.425 5.030 5.220 131,103 +0.10(+1.95%)
Mar 30, 2016 5.080 5.170 4.920 5.120 56,297 +0.05(+0.99%)
Mar 29, 2016 4.510 5.120 4.440 5.070 92,891 +0.52(+11.43%)
Mar 28, 2016 4.540 4.570 4.270 4.550 30,560 +0.02(+0.44%)
Mar 24, 2016 4.080 4.530 4.530 4.530 79,800 +0.49(+12.13%)
Mar 23, 2016 4.140 4.210 4.030 4.040 50,864 -0.08(-1.94%)
Mar 22, 2016 4.249 4.280 4.050 4.120 42,861 -0.14(-3.29%)
Mar 21, 2016 4.260 4.320 4.050 4.260 57,848 +0.00(+0.00%)
Mar 18, 2016 4.870 4.920 4.100 4.260 650,188 -0.56(-11.62%)
Mar 17, 2016 4.940 4.970 4.620 4.820 99,182 -0.08(-1.63%)
Mar 16, 2016 4.870 4.980 4.800 4.900 60,645 -0.02(-0.41%)
Mar 15, 2016 5.140 5.140 4.850 4.920 57,341 -0.26(-5.02%)
Mar 14, 2016 5.070 5.380 4.930 5.180 254,345 +0.06(+1.17%)
Mar 11, 2016 5.185 5.330 5.020 5.120 60,423 +0.07(+1.39%)
Mar 10, 2016 5.030 5.420 4.990 5.050 89,511 +0.02(+0.40%)
Mar 09, 2016 5.010 5.100 4.990 5.030 16,420 +0.04(+0.80%)
Mar 08, 2016 5.040 5.170 4.950 4.990 33,743 -0.07(-1.38%)
Mar 07, 2016 5.120 5.196 5.000 5.060 39,976 -0.05(-0.98%)
Mar 04, 2016 4.850 5.090 4.751 5.110 64,579 +0.31(+6.46%)
Mar 03, 2016 5.060 5.250 4.800 4.800 53,416 -0.19(-3.81%)
Mar 02, 2016 4.700 5.060 4.700 4.990 92,463 +0.28(+5.94%)
Mar 01, 2016 4.840 4.960 4.700 4.710 31,905 -0.13(-2.69%)
Feb 29, 2016 4.830 4.840 4.340 4.840 70,040 +0.23(+4.99%)
Feb 26, 2016 4.390 4.970 4.190 4.610 118,965 +0.22(+5.01%)
Feb 25, 2016 4.610 4.680 4.350 4.390 37,993 -0.25(-5.39%)
Feb 24, 2016 5.020 5.250 4.510 4.640 61,063 -0.40(-7.94%)
Feb 23, 2016 5.660 5.660 4.910 5.040 114,279 -0.61(-10.80%)
Feb 22, 2016 5.700 5.820 5.650 5.650 58,262 -0.07(-1.22%)
Feb 19, 2016 5.800 5.800 5.710 5.720 38,582 -0.07(-1.21%)
Feb 18, 2016 5.810 5.810 5.680 5.790 35,487 -0.03(-0.52%)
Feb 17, 2016 5.840 5.840 5.720 5.820 68,541 +0.02(+0.34%)
Feb 16, 2016 5.420 5.850 5.380 5.800 123,384 +0.42(+7.81%)
Feb 12, 2016 5.340 5.380 5.380 5.380 19,600 +0.11(+2.09%)
Feb 11, 2016 5.200 5.340 5.200 5.270 24,715 +0.02(+0.38%)
Feb 10, 2016 5.230 5.300 5.200 5.250 32,042 -0.01(-0.19%)
Feb 09, 2016 5.450 5.470 5.150 5.260 62,499 -0.22(-4.01%)
Feb 08, 2016 5.450 5.501 5.340 5.480 44,040 -0.02(-0.36%)
Feb 05, 2016 5.330 5.730 5.300 5.500 73,191 +0.13(+2.42%)
Feb 04, 2016 5.370 5.700 5.270 5.370 94,946 +0.07(+1.32%)
Feb 03, 2016 5.300 5.400 5.130 5.300 33,781 +0.04(+0.76%)
Feb 02, 2016 5.480 5.600 5.250 5.260 38,198 -0.27(-4.88%)
Feb 01, 2016 5.580 5.815 5.520 5.530 43,321 -0.02(-0.36%)
Jan 29, 2016 5.240 5.570 5.240 5.550 41,221 +0.30(+5.71%)
Jan 28, 2016 5.120 5.300 5.120 5.250 33,440 +0.09(+1.74%)
Jan 27, 2016 5.210 5.250 5.090 5.160 15,872 -0.07(-1.34%)
Jan 26, 2016 5.300 5.325 5.150 5.230 44,165 -0.07(-1.32%)
Jan 25, 2016 5.500 5.630 5.300 5.300 24,222 -0.24(-4.33%)
Jan 22, 2016 5.580 5.730 5.490 5.540 115,410 +0.02(+0.36%)
Jan 21, 2016 5.300 5.530 5.300 5.520 43,853 +0.20(+3.76%)
Jan 20, 2016 5.300 5.340 5.090 5.320 84,540 -0.02(-0.37%)
Jan 19, 2016 5.360 5.390 5.250 5.340 62,476 -0.09(-1.66%)
Jan 15, 2016 5.710 5.430 5.430 5.430 67,200 -0.12(-2.16%)
Jan 14, 2016 5.750 5.820 5.350 5.550 122,272 +0.14(+2.59%)
Jan 13, 2016 5.380 5.750 5.350 5.410 55,065 +0.02(+0.37%)
Jan 12, 2016 5.350 5.450 5.300 5.390 35,875 +0.06(+1.13%)
Jan 11, 2016 5.370 5.820 5.260 5.330 125,649 +0.02(+0.38%)
Jan 08, 2016 5.460 5.580 4.860 5.310 119,054 +0.03(+0.57%)
Jan 07, 2016 5.580 5.585 5.220 5.280 115,519 -0.38(-6.71%)
Jan 06, 2016 5.650 5.990 5.500 5.660 170,145 -0.03(-0.53%)
Jan 05, 2016 5.740 5.740 5.230 5.690 208,493 -0.07(-1.22%)
Jan 04, 2016 5.170 6.130 5.061 5.760 583,905 +0.50(+9.51%)
Dec 31, 2015 5.300 5.260 5.260 5.260 391,400 -0.04(-0.75%)
Dec 30, 2015 4.160 5.780 4.110 5.300 1,559,218 +1.13(+27.10%)
Dec 29, 2015 4.190 4.240 4.090 4.170 114,406 -0.04(-0.95%)
Dec 28, 2015 4.190 4.310 4.140 4.210 57,478 -0.03(-0.71%)
Dec 24, 2015 4.190 4.240 4.240 4.240 18,400 +0.05(+1.19%)
Dec 23, 2015 3.850 4.360 3.850 4.190 174,565 +0.34(+8.83%)
Dec 22, 2015 3.900 3.920 3.680 3.850 184,281 +0.03(+0.79%)
Dec 21, 2015 3.870 3.920 3.720 3.820 157,273 +0.00(+0.00%)
Dec 18, 2015 3.980 4.600 3.790 3.820 1,106,232 -0.22(-5.45%)
Dec 17, 2015 4.260 4.295 3.860 4.040 151,330 -0.17(-4.04%)
Dec 16, 2015 4.270 4.440 4.110 4.210 85,690 +0.01(+0.24%)
Dec 15, 2015 4.440 4.480 4.200 4.200 84,588 -0.23(-5.19%)
Dec 14, 2015 4.280 4.500 4.151 4.430 154,428 +0.23(+5.48%)
Dec 11, 2015 4.300 4.390 4.180 4.200 72,325 -0.10(-2.33%)
Dec 10, 2015 4.090 4.350 4.090 4.300 40,080 +0.21(+5.13%)
Dec 09, 2015 4.147 4.240 4.080 4.090 35,051 -0.02(-0.49%)
Dec 08, 2015 4.120 4.140 4.001 4.110 28,837 -0.03(-0.72%)
Dec 07, 2015 4.220 4.220 4.030 4.140 37,851 -0.11(-2.59%)
Dec 04, 2015 4.410 4.420 4.070 4.250 71,793 +0.00(+0.00%)
Dec 03, 2015 4.600 4.600 4.000 4.250 198,115 +0.23(+5.72%)
Dec 02, 2015 3.820 4.100 3.820 4.020 91,273 +0.23(+6.07%)
Dec 01, 2015 3.730 3.890 3.650 3.790 83,813 +0.06(+1.61%)
Nov 30, 2015 3.650 3.844 3.621 3.730 67,126 +0.12(+3.32%)
Nov 27, 2015 3.620 3.740 3.560 3.610 29,943 -0.04(-1.10%)
Nov 25, 2015 3.460 3.650 3.650 3.650 84,600 +0.15(+4.29%)
Nov 24, 2015 3.250 4.780 3.170 3.500 520,237 +0.30(+9.37%)
Nov 23, 2015 3.190 3.410 3.150 3.200 110,587 +0.00(+0.00%)
Nov 20, 2015 3.120 3.200 3.080 3.200 36,579 +0.07(+2.24%)
Nov 19, 2015 3.200 3.500 3.000 3.130 123,011 -0.03(-0.95%)
Nov 18, 2015 3.120 3.170 3.090 3.160 29,210 +0.07(+2.27%)
Nov 17, 2015 3.090 3.290 3.060 3.090 79,182 +0.06(+1.98%)
Nov 16, 2015 3.080 3.100 3.030 3.030 41,003 -0.03(-0.98%)
Nov 13, 2015 3.000 3.160 3.000 3.060 48,757 +0.08(+2.68%)
Nov 12, 2015 3.100 3.200 2.950 2.980 90,847 -0.20(-6.29%)
Nov 11, 2015 3.050 3.200 3.050 3.180 34,227 +0.13(+4.26%)
Nov 10, 2015 3.080 3.090 3.010 3.050 89,084 -0.02(-0.65%)
Nov 09, 2015 3.470 3.470 3.020 3.070 146,879 -0.25(-7.53%)
Nov 06, 2015 3.410 3.590 3.200 3.320 160,729 -0.16(-4.60%)
Nov 05, 2015 3.580 3.600 3.490 3.480 135,930 -0.11(-3.06%)
Nov 04, 2015 3.521 3.750 3.420 3.590 158,000 +0.05(+1.41%)
Nov 03, 2015 3.253 3.580 3.253 3.540 63,787 +0.02(+0.57%)
Nov 02, 2015 3.440 3.550 3.370 3.520 77,229 +0.10(+2.92%)
Oct 30, 2015 3.380 3.420 3.250 3.420 119,761 +0.12(+3.64%)
Oct 29, 2015 3.340 3.400 3.260 3.300 110,982 -0.05(-1.49%)
Oct 28, 2015 3.330 3.500 3.250 3.350 117,931 +0.02(+0.60%)
Oct 27, 2015 3.560 3.600 3.280 3.330 105,379 -0.21(-5.93%)
Oct 26, 2015 3.580 3.640 3.250 3.540 288,246 -0.06(-1.67%)
Oct 23, 2015 3.970 4.240 3.590 3.600 527,000 -0.34(-8.63%)
Oct 22, 2015 3.360 3.980 3.360 3.940 235,045 +0.48(+13.87%)
Oct 21, 2015 3.530 3.530 3.330 3.460 188,979 -0.10(-2.81%)
Oct 20, 2015 3.820 3.900 3.510 3.560 316,902 -0.22(-5.82%)
Oct 19, 2015 3.520 3.840 3.200 3.780 493,297 +0.31(+8.93%)
Oct 16, 2015 3.250 3.850 3.250 3.470 1,612,906 +0.24(+7.43%)
Oct 15, 2015 3.380 3.380 3.110 3.230 409,301 +0.00(+0.00%)
Oct 14, 2015 3.010 3.340 3.010 3.230 1,893,612 +0.31(+10.62%)
Oct 13, 2015 2.920 2.970 2.712 2.920 475,577 +0.05(+1.74%)
Oct 12, 2015 3.020 3.064 2.805 2.870 789,758 -0.14(-4.65%)
Oct 09, 2015 3.410 3.500 2.960 3.010 1,295,757 -0.58(-16.16%)
Oct 08, 2015 3.910 3.910 3.352 3.590 858,367 -0.42(-10.47%)
Oct 07, 2015 4.500 4.940 4.000 4.010 777,189 -0.49(-10.89%)
Oct 06, 2015 4.910 5.069 4.450 4.500 1,010,712 -0.41(-8.35%)
Oct 05, 2015 7.940 7.940 4.510 4.910 731,482 -2.99(-37.85%)
Oct 02, 2015 7.600 7.940 7.600 7.900 25,800 +0.27(+3.54%)
Oct 01, 2015 7.260 7.710 7.260 7.630 28,275 +0.37(+5.10%)
Sep 30, 2015 7.370 7.370 7.240 7.260 25,918 -0.06(-0.82%)
Sep 29, 2015 7.250 7.530 7.250 7.320 39,525 +0.04(+0.55%)
Sep 28, 2015 7.870 8.030 7.230 7.280 60,736 -0.55(-7.02%)
Sep 25, 2015 7.850 7.988 7.800 7.830 32,247 -0.05(-0.63%)
Sep 24, 2015 7.950 8.065 7.800 7.880 42,130 -0.07(-0.88%)
Sep 23, 2015 8.490 8.490 7.790 7.950 91,537 -0.59(-6.91%)
Sep 22, 2015 8.710 8.720 8.300 8.540 39,749 -0.19(-2.18%)
Sep 21, 2015 8.660 8.840 8.600 8.730 49,861 +0.08(+0.92%)
Sep 18, 2015 8.500 8.660 8.420 8.650 79,272 +0.10(+1.17%)
Sep 17, 2015 8.480 8.610 8.450 8.550 38,887 +0.06(+0.71%)
Sep 16, 2015 8.190 8.500 8.190 8.490 46,574 +0.31(+3.79%)
Sep 15, 2015 8.180 8.490 8.070 8.180 71,693 -0.32(-3.76%)
Sep 14, 2015 8.470 8.500 8.210 8.500 45,251 +0.11(+1.31%)
Sep 11, 2015 8.130 8.410 7.970 8.390 67,405 +0.22(+2.69%)
Sep 10, 2015 8.280 8.300 8.100 8.170 22,696 -0.04(-0.49%)
Sep 09, 2015 7.940 8.240 7.940 8.210 56,749 +0.31(+3.92%)
Sep 08, 2015 7.680 7.940 7.590 7.900 42,493 +0.30(+3.95%)
Sep 04, 2015 7.380 7.600 7.600 7.600 73,100 +0.19(+2.56%)
Sep 03, 2015 7.640 7.680 7.355 7.410 45,314 -0.23(-3.01%)
Sep 02, 2015 8.070 8.220 7.560 7.640 51,503 -0.37(-4.62%)
Sep 01, 2015 7.710 8.260 7.710 8.010 34,189 -0.02(-0.25%)
Aug 31, 2015 8.000 8.130 7.760 8.030 77,087 -0.11(-1.35%)
Aug 28, 2015 7.870 8.200 7.800 8.140 103,037 +0.42(+5.44%)
Aug 27, 2015 7.740 7.890 7.580 7.720 83,412 -0.03(-0.39%)
Aug 26, 2015 7.600 7.850 7.490 7.750 89,216 +0.27(+3.61%)
Aug 25, 2015 7.500 7.599 7.400 7.480 44,287 +0.04(+0.54%)
Aug 24, 2015 7.390 7.630 7.080 7.440 62,564 -0.09(-1.20%)
Aug 21, 2015 7.360 7.570 7.220 7.530 36,920 +0.16(+2.17%)
Aug 20, 2015 7.480 7.480 7.350 7.370 32,204 -0.08(-1.07%)
Aug 19, 2015 7.600 7.600 7.370 7.450 112,463 -0.07(-0.93%)
Aug 18, 2015 7.330 7.520 7.200 7.520 27,384 +0.27(+3.72%)
Aug 17, 2015 7.420 7.580 7.240 7.250 33,482 -0.17(-2.29%)
Aug 14, 2015 7.270 7.520 7.140 7.420 77,607 +0.17(+2.34%)
Aug 13, 2015 7.539 7.539 7.240 7.250 189,432 -0.31(-4.10%)
Aug 12, 2015 7.610 7.650 7.320 7.560 120,073 -0.06(-0.72%)
Aug 11, 2015 7.700 7.845 7.460 7.615 92,553 -0.14(-1.87%)
Aug 10, 2015 7.910 8.240 7.570 7.760 197,240 +0.02(+0.26%)
Aug 07, 2015 7.710 7.860 7.525 7.740 62,000 +0.00(+0.00%)
Aug 06, 2015 8.890 8.920 7.720 7.740 600,296 -1.26(-14.00%)
Aug 05, 2015 8.690 9.000 8.200 9.000 74,961 +0.30(+3.45%)
Aug 04, 2015 8.430 8.760 8.120 8.700 104,031 +0.38(+4.57%)
Aug 03, 2015 8.230 8.480 7.800 8.320 290,344 +0.12(+1.46%)
Jul 31, 2015 8.640 8.640 8.070 8.200 440,763 -0.19(-2.26%)
Jul 30, 2015 8.640 8.730 8.330 8.390 375,923 -0.25(-2.89%)
Jul 29, 2015 8.900 8.900 8.400 8.640 322,815 -0.32(-3.57%)
Jul 28, 2015 8.440 9.020 8.200 8.960 179,783 +0.55(+6.54%)
Jul 27, 2015 8.230 8.430 8.060 8.410 122,892 +0.20(+2.44%)
Jul 24, 2015 8.350 8.375 8.060 8.210 92,528 -0.03(-0.36%)
Jul 23, 2015 8.230 8.460 8.140 8.240 415,541 -0.16(-1.90%)
Jul 22, 2015 8.667 8.750 8.210 8.400 340,421 -0.23(-2.67%)
Jul 21, 2015 9.040 9.040 8.590 8.630 470,171 -0.38(-4.22%)
Jul 20, 2015 9.110 9.240 8.860 9.010 232,706 -0.19(-2.07%)
Jul 17, 2015 9.320 9.470 9.170 9.200 37,759 -0.24(-2.54%)
Jul 16, 2015 9.270 9.440 9.000 9.440 112,472 +0.27(+2.94%)
Jul 15, 2015 9.640 9.640 8.980 9.170 210,003 -0.45(-4.68%)
Jul 14, 2015 9.440 9.750 9.330 9.620 101,392 +0.19(+2.01%)
Jul 13, 2015 9.290 9.440 8.990 9.430 204,803 +0.10(+1.07%)
Jul 10, 2015 9.430 9.600 9.300 9.330 185,825 +0.03(+0.32%)
Jul 09, 2015 9.390 9.750 9.180 9.300 125,415 +0.01(+0.11%)
Jul 08, 2015 8.710 9.710 8.710 9.290 79,401 -0.09(-0.96%)
Jul 07, 2015 8.850 9.410 8.610 9.380 79,007 +0.51(+5.75%)
Jul 06, 2015 8.730 8.870 8.600 8.870 54,765 +0.04(+0.45%)
Jul 02, 2015 8.900 8.830 8.830 8.830 32,000 -0.10(-1.12%)
Jul 01, 2015 8.680 8.970 8.680 8.930 63,191 +0.24(+2.76%)
Jun 30, 2015 8.620 8.700 8.530 8.690 35,090 +0.17(+2.00%)
Jun 29, 2015 8.660 8.660 8.500 8.520 39,546 -0.14(-1.62%)
Jun 26, 2015 9.170 9.170 8.570 8.660 155,718 -0.52(-5.66%)
Jun 25, 2015 9.020 9.260 8.800 9.180 53,736 +0.15(+1.66%)
Jun 24, 2015 9.360 9.360 8.870 9.030 67,487 -0.30(-3.22%)
Jun 23, 2015 9.110 9.480 9.110 9.330 59,061 +0.22(+2.41%)
Jun 22, 2015 9.830 10.50 8.900 9.110 272,969 -0.66(-6.76%)
Jun 19, 2015 9.500 10.34 9.450 9.770 1,142,902 +0.22(+2.30%)
Jun 18, 2015 8.840 9.730 8.650 9.550 255,954 +0.87(+10.02%)
Jun 17, 2015 8.090 8.770 8.070 8.680 147,280 +0.73(+9.18%)
Jun 16, 2015 8.000 8.120 7.840 7.950 80,067 -0.03(-0.38%)
Jun 15, 2015 7.800 8.280 7.690 7.980 142,404 +0.29(+3.77%)
Jun 12, 2015 7.690 7.770 7.660 7.690 24,677 +0.00(+0.00%)
Jun 11, 2015 7.770 8.075 7.650 7.690 57,713 -0.03(-0.39%)
Jun 10, 2015 7.870 8.020 7.710 7.720 51,171 -0.18(-2.28%)
Jun 09, 2015 7.940 8.075 7.800 7.900 55,354 -0.03(-0.38%)
Jun 08, 2015 7.950 7.960 7.770 7.930 27,926 -0.05(-0.63%)
Jun 05, 2015 8.050 8.200 7.920 7.980 26,048 -0.02(-0.25%)
Jun 04, 2015 8.020 8.750 7.920 8.000 42,720 -0.13(-1.60%)
Jun 03, 2015 8.010 8.150 7.750 8.130 77,277 +0.12(+1.50%)
Jun 02, 2015 8.120 8.320 8.000 8.010 159,612 -0.14(-1.72%)
Jun 01, 2015 8.570 8.580 7.910 8.150 82,666 -0.46(-5.34%)
May 29, 2015 8.760 9.180 8.570 8.610 138,057 -0.29(-3.26%)
May 28, 2015 8.630 9.120 8.500 8.900 295,246 +0.29(+3.37%)
May 27, 2015 8.240 8.720 8.040 8.610 69,664 +0.43(+5.26%)
May 26, 2015 8.170 8.360 8.160 8.180 42,893 -0.17(-2.04%)
May 22, 2015 8.600 8.350 8.350 8.350 55,000 -0.21(-2.45%)
May 21, 2015 8.580 8.820 8.460 8.560 102,327 +0.00(+0.00%)
May 20, 2015 8.600 9.460 8.220 8.560 254,703 +0.26(+3.13%)
May 19, 2015 8.020 8.310 8.020 8.300 108,326 +0.21(+2.60%)
May 18, 2015 8.450 8.770 8.035 8.090 112,362 -0.19(-2.29%)
May 15, 2015 7.610 8.340 7.580 8.280 150,354 +0.70(+9.23%)
May 14, 2015 7.160 7.720 7.140 7.580 82,335 +0.48(+6.76%)
May 13, 2015 7.030 7.410 6.960 7.100 168,909 +0.13(+1.87%)
May 12, 2015 7.130 7.150 6.880 6.970 170,629 -0.27(-3.73%)
May 11, 2015 7.470 7.470 7.100 7.240 127,938 -0.23(-3.08%)
May 08, 2015 7.870 8.000 7.270 7.470 165,536 -0.39(-4.96%)
May 07, 2015 8.100 8.230 7.710 7.860 197,167 -0.35(-4.26%)
May 06, 2015 8.500 8.500 8.040 8.210 150,383 -0.28(-3.30%)
May 05, 2015 8.450 8.570 8.195 8.490 134,717 +0.05(+0.59%)
May 04, 2015 8.400 8.740 8.400 8.440 78,678 +0.04(+0.48%)
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.