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

Cadiz Inc (NQ: CDZI )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
May 01, 2015 8.750 8.790 8.370 8.400 158,824 -0.37(-4.22%)
Apr 30, 2015 8.890 8.915 8.760 8.770 78,183 -0.09(-1.02%)
Apr 29, 2015 8.900 8.950 8.800 8.860 75,171 -0.07(-0.78%)
Apr 28, 2015 8.790 9.150 8.700 8.930 121,589 +0.18(+2.06%)
Apr 27, 2015 8.590 9.050 8.590 8.750 145,672 -0.01(-0.11%)
Apr 24, 2015 8.930 8.930 8.600 8.760 129,836 -0.06(-0.68%)
Apr 23, 2015 8.570 8.910 8.556 8.820 283,069 +0.17(+1.97%)
Apr 22, 2015 8.720 8.950 8.060 8.650 398,127 -0.33(-3.67%)
Apr 21, 2015 9.700 9.770 8.350 8.980 1,203,176 -0.72(-7.42%)
Apr 20, 2015 9.840 9.865 9.660 9.700 97,376 -0.12(-1.22%)
Apr 17, 2015 9.720 9.870 9.700 9.820 53,395 +0.06(+0.61%)
Apr 16, 2015 9.830 9.840 9.700 9.760 85,096 -0.04(-0.41%)
Apr 15, 2015 9.900 9.900 9.740 9.800 118,983 -0.03(-0.31%)
Apr 14, 2015 9.990 9.990 9.800 9.830 119,647 -0.11(-1.11%)
Apr 13, 2015 10.00 10.14 9.830 9.940 115,137 -0.06(-0.60%)
Apr 10, 2015 10.00 10.08 9.960 10.00 45,125 +0.01(+0.10%)
Apr 09, 2015 10.05 10.08 9.940 9.990 75,330 -0.07(-0.70%)
Apr 08, 2015 10.29 10.33 9.900 10.06 104,926 -0.20(-1.95%)
Apr 07, 2015 10.39 10.47 10.14 10.26 85,276 -0.22(-2.10%)
Apr 06, 2015 10.31 10.80 10.27 10.48 126,672 +0.19(+1.85%)
Apr 02, 2015 10.20 10.29 10.29 10.29 47,200 +0.12(+1.18%)
Apr 01, 2015 10.16 10.54 9.880 10.17 173,917 -0.09(-0.83%)
Mar 31, 2015 10.45 10.66 10.21 10.26 36,884 -0.23(-2.24%)
Mar 30, 2015 10.09 10.49 10.02 10.49 60,473 +0.48(+4.80%)
Mar 27, 2015 10.09 10.11 9.980 10.01 62,215 +0.00(+0.00%)
Mar 26, 2015 9.820 10.10 9.820 10.01 33,653 +0.02(+0.20%)
Mar 25, 2015 10.12 10.14 9.890 9.990 69,293 -0.03(-0.30%)
Mar 24, 2015 10.10 10.12 9.850 10.02 82,203 -0.02(-0.20%)
Mar 23, 2015 9.900 10.19 9.876 10.04 59,180 +0.24(+2.45%)
Mar 20, 2015 9.870 9.990 9.700 9.800 144,758 -0.07(-0.71%)
Mar 19, 2015 9.880 9.990 9.850 9.870 72,795 -0.13(-1.30%)
Mar 18, 2015 9.850 10.01 9.560 10.00 136,598 +0.12(+1.21%)
Mar 17, 2015 10.01 10.61 9.830 9.880 65,903 -0.14(-1.40%)
Mar 16, 2015 10.06 10.35 10.00 10.02 71,682 -0.09(-0.89%)
Mar 13, 2015 10.33 10.42 10.00 10.11 49,328 -0.38(-3.62%)
Mar 12, 2015 10.37 10.49 10.05 10.49 57,855 +0.19(+1.84%)
Mar 11, 2015 10.34 10.42 10.18 10.30 63,138 -0.06(-0.58%)
Mar 10, 2015 10.42 11.13 10.09 10.36 65,971 -0.06(-0.58%)
Mar 09, 2015 10.63 10.64 10.25 10.42 21,426 -0.18(-1.70%)
Mar 06, 2015 10.95 10.99 10.51 10.60 41,811 -0.41(-3.72%)
Mar 05, 2015 11.25 11.25 10.95 11.01 62,054 -0.17(-1.52%)
Mar 04, 2015 11.33 11.31 11.06 11.18 24,619 -0.13(-1.15%)
Mar 03, 2015 11.56 11.56 11.00 11.31 63,977 -0.25(-2.16%)
Mar 02, 2015 11.48 11.60 11.46 11.56 36,751 +0.06(+0.52%)
Feb 27, 2015 11.40 11.50 11.32 11.50 38,697 +0.06(+0.52%)
Feb 26, 2015 11.51 11.64 11.40 11.44 36,416 -0.07(-0.61%)
Feb 25, 2015 11.03 11.69 11.00 11.51 82,148 +0.46(+4.12%)
Feb 24, 2015 11.03 11.21 10.95 11.05 52,126 +0.04(+0.41%)
Feb 23, 2015 10.80 11.02 10.80 11.01 28,620 +0.14(+1.29%)
Feb 20, 2015 10.88 10.89 10.75 10.87 18,755 +0.03(+0.28%)
Feb 19, 2015 10.73 10.99 10.73 10.84 20,872 +0.07(+0.65%)
Feb 18, 2015 11.13 11.43 10.70 10.77 46,020 +0.22(+2.09%)
Feb 17, 2015 10.07 10.64 10.07 10.55 51,165 +0.46(+4.56%)
Feb 13, 2015 9.890 10.09 10.09 10.09 38,900 +0.22(+2.23%)
Feb 12, 2015 9.850 9.970 9.765 9.870 80,523 +0.02(+0.20%)
Feb 11, 2015 10.02 10.02 9.850 9.850 46,348 -0.16(-1.60%)
Feb 10, 2015 10.02 10.12 10.00 10.01 18,865 -0.01(-0.10%)
Feb 09, 2015 9.980 10.12 9.800 10.02 58,710 +0.15(+1.52%)
Feb 06, 2015 10.12 10.40 9.800 9.870 78,670 -0.18(-1.79%)
Feb 05, 2015 10.05 10.13 9.990 10.05 50,531 -0.01(-0.10%)
Feb 04, 2015 10.12 10.25 10.00 10.06 29,703 -0.08(-0.79%)
Feb 03, 2015 10.10 10.17 10.06 10.14 47,290 +0.16(+1.60%)
Feb 02, 2015 9.700 10.14 9.600 9.980 57,363 +0.32(+3.31%)
Jan 30, 2015 9.550 9.690 9.550 9.660 55,961 +0.14(+1.47%)
Jan 29, 2015 9.550 9.590 9.480 9.520 23,885 -0.03(-0.31%)
Jan 28, 2015 9.520 9.585 9.250 9.550 69,237 +0.03(+0.32%)
Jan 27, 2015 9.620 9.650 9.400 9.520 30,894 -0.18(-1.86%)
Jan 26, 2015 9.800 9.859 9.480 9.700 43,837 -0.11(-1.12%)
Jan 23, 2015 9.740 9.890 9.550 9.810 65,578 +0.10(+1.03%)
Jan 22, 2015 9.840 9.855 9.500 9.710 80,796 -0.07(-0.72%)
Jan 21, 2015 9.910 9.970 9.320 9.780 137,326 -0.19(-1.91%)
Jan 20, 2015 10.06 10.14 9.910 9.970 28,391 -0.12(-1.19%)
Jan 16, 2015 10.13 10.21 10.02 10.09 38,041 -0.04(-0.44%)
Jan 15, 2015 10.35 10.35 9.990 10.13 40,694 -0.25(-2.36%)
Jan 14, 2015 10.50 10.70 10.35 10.38 77,874 -0.13(-1.24%)
Jan 13, 2015 10.38 10.71 10.24 10.51 72,502 +0.11(+1.06%)
Jan 12, 2015 10.43 10.63 10.29 10.40 54,672 -0.20(-1.89%)
Jan 09, 2015 10.71 10.76 10.32 10.60 38,022 -0.14(-1.30%)
Jan 08, 2015 10.88 10.88 10.59 10.74 30,446 -0.11(-1.01%)
Jan 07, 2015 10.64 10.87 10.57 10.85 55,742 +0.40(+3.83%)
Jan 06, 2015 10.66 10.76 10.22 10.45 47,074 -0.16(-1.51%)
Jan 05, 2015 10.77 11.06 10.59 10.61 43,984 -0.27(-2.48%)
Jan 02, 2015 11.23 11.23 10.72 10.88 28,574 -0.32(-2.86%)
Dec 31, 2014 11.42 11.20 11.20 11.20 81,700 -0.25(-2.14%)
Dec 30, 2014 11.62 11.80 11.25 11.45 70,756 -0.14(-1.25%)
Dec 29, 2014 11.90 11.90 11.52 11.59 62,788 -0.30(-2.52%)
Dec 26, 2014 11.80 11.90 11.70 11.89 47,321 +0.11(+0.93%)
Dec 24, 2014 11.75 11.78 11.78 11.78 23,900 +0.05(+0.43%)
Dec 23, 2014 11.50 11.93 11.33 11.73 176,127 +0.19(+1.65%)
Dec 22, 2014 11.56 11.71 10.92 11.54 237,477 +0.05(+0.44%)
Dec 19, 2014 11.08 11.90 10.97 11.49 654,885 +0.40(+3.61%)
Dec 18, 2014 11.22 11.41 11.09 11.09 80,467 -0.07(-0.63%)
Dec 17, 2014 10.72 11.47 10.70 11.16 179,486 +0.43(+4.01%)
Dec 16, 2014 10.95 11.13 10.69 10.73 202,016 -0.21(-1.92%)
Dec 15, 2014 10.41 10.95 9.940 10.94 153,370 +0.47(+4.49%)
Dec 12, 2014 10.34 10.48 10.17 10.47 43,064 +0.07(+0.62%)
Dec 11, 2014 10.41 10.59 10.22 10.40 19,969 +0.04(+0.43%)
Dec 10, 2014 10.74 10.83 10.35 10.36 33,994 -0.49(-4.52%)
Dec 09, 2014 10.70 10.90 10.44 10.85 47,707 +0.01(+0.09%)
Dec 08, 2014 10.15 10.88 9.970 10.84 134,418 +0.84(+8.40%)
Dec 05, 2014 10.35 10.39 10.00 10.00 48,235 -0.35(-3.38%)
Dec 04, 2014 10.16 10.41 9.774 10.35 58,644 +0.17(+1.67%)
Dec 03, 2014 10.71 10.71 10.08 10.18 49,603 -0.57(-5.30%)
Dec 02, 2014 10.99 11.07 10.68 10.75 27,838 -0.25(-2.27%)
Dec 01, 2014 11.33 11.33 10.75 11.00 49,469 -0.34(-3.00%)
Nov 28, 2014 11.49 11.62 10.62 11.34 58,856 -0.23(-1.99%)
Nov 26, 2014 11.31 11.57 11.57 11.57 152,600 +0.28(+2.48%)
Nov 25, 2014 11.04 11.55 10.80 11.29 114,084 +0.14(+1.26%)
Nov 24, 2014 11.02 11.25 11.02 11.15 45,262 +0.07(+0.63%)
Nov 21, 2014 11.33 11.33 10.84 11.08 58,123 -0.01(-0.09%)
Nov 20, 2014 10.97 11.09 10.70 11.09 85,177 +0.13(+1.19%)
Nov 19, 2014 10.80 11.40 10.50 10.96 156,804 +0.26(+2.43%)
Nov 18, 2014 10.81 10.81 10.51 10.70 46,622 -0.06(-0.56%)
Nov 17, 2014 11.05 11.05 10.48 10.76 70,203 -0.26(-2.36%)
Nov 14, 2014 10.67 11.22 10.36 11.02 122,207 +0.52(+4.95%)
Nov 13, 2014 10.88 11.25 10.44 10.50 107,956 -0.18(-1.69%)
Nov 12, 2014 10.83 11.14 10.61 10.68 46,812 -0.14(-1.29%)
Nov 11, 2014 10.67 11.39 10.42 10.82 205,067 +0.23(+2.17%)
Nov 10, 2014 10.05 11.00 10.05 10.59 146,817 +0.74(+7.51%)
Nov 07, 2014 9.870 9.930 9.550 9.850 63,952 +0.05(+0.51%)
Nov 06, 2014 9.880 10.04 9.650 9.800 54,146 -0.09(-0.91%)
Nov 05, 2014 10.56 10.65 9.750 9.890 178,861 -0.51(-4.90%)
Nov 04, 2014 9.870 10.92 9.560 10.40 216,136 +0.50(+5.05%)
Nov 03, 2014 10.00 10.07 9.870 9.900 26,454 -0.06(-0.60%)
Oct 31, 2014 9.990 10.31 9.842 9.960 68,011 +0.01(+0.10%)
Oct 30, 2014 9.530 10.06 9.470 9.950 92,573 +0.34(+3.54%)
Oct 29, 2014 9.210 9.650 9.210 9.610 51,933 +0.54(+5.95%)
Oct 28, 2014 9.190 9.250 9.050 9.070 97,770 -0.12(-1.31%)
Oct 27, 2014 9.520 9.600 9.060 9.190 130,759 -0.41(-4.27%)
Oct 24, 2014 9.610 9.680 9.410 9.600 50,012 -0.04(-0.41%)
Oct 23, 2014 9.710 9.920 9.550 9.640 82,844 +0.05(+0.52%)
Oct 22, 2014 9.550 10.06 9.470 9.590 98,061 -0.14(-1.44%)
Oct 21, 2014 9.520 10.02 9.410 9.730 58,843 +0.29(+3.07%)
Oct 20, 2014 9.800 9.980 9.260 9.440 93,706 -0.35(-3.58%)
Oct 17, 2014 10.31 10.31 9.630 9.790 101,413 -0.25(-2.49%)
Oct 16, 2014 10.04 10.36 9.890 10.04 102,800 -0.15(-1.47%)
Oct 15, 2014 9.230 10.43 9.230 10.19 188,989 +0.84(+8.98%)
Oct 14, 2014 9.090 9.410 8.950 9.350 86,362 +0.35(+3.89%)
Oct 13, 2014 9.220 9.220 8.710 9.000 84,814 -0.40(-4.26%)
Oct 10, 2014 9.020 9.720 8.520 9.400 131,791 +0.33(+3.64%)
Oct 09, 2014 9.520 10.00 9.040 9.070 71,777 -0.52(-5.42%)
Oct 08, 2014 9.960 10.15 9.510 9.590 82,335 -0.34(-3.42%)
Oct 07, 2014 9.850 10.03 9.810 9.930 42,092 +0.02(+0.20%)
Oct 06, 2014 9.850 10.15 9.820 9.910 96,622 +0.06(+0.61%)
Oct 03, 2014 9.930 10.56 9.800 9.850 329,944 -0.05(-0.51%)
Oct 02, 2014 10.01 10.33 9.810 9.900 52,859 -0.04(-0.40%)
Oct 01, 2014 10.32 10.40 9.804 9.940 64,372 -0.45(-4.33%)
Sep 30, 2014 10.54 10.63 9.870 10.39 75,189 -0.17(-1.61%)
Sep 29, 2014 10.20 10.60 10.20 10.56 49,494 +0.36(+3.53%)
Sep 26, 2014 10.30 10.72 10.20 10.20 44,674 -0.05(-0.49%)
Sep 25, 2014 10.63 10.66 10.20 10.25 48,625 -0.08(-0.77%)
Sep 24, 2014 10.43 10.50 10.17 10.33 38,340 -0.15(-1.43%)
Sep 23, 2014 10.24 10.81 10.14 10.48 59,101 +0.24(+2.34%)
Sep 22, 2014 10.72 11.17 10.20 10.24 167,360 -0.52(-4.83%)
Sep 19, 2014 11.48 11.58 10.65 10.76 144,983 -0.70(-6.11%)
Sep 18, 2014 11.65 12.17 11.41 11.46 47,871 -0.18(-1.55%)
Sep 17, 2014 12.36 12.70 11.60 11.64 71,531 -0.73(-5.90%)
Sep 16, 2014 11.64 12.85 11.50 12.37 162,023 +0.74(+6.36%)
Sep 15, 2014 11.67 12.15 11.60 11.63 70,032 -0.08(-0.68%)
Sep 12, 2014 12.14 12.25 11.63 11.71 71,215 -0.39(-3.22%)
Sep 11, 2014 12.38 12.45 12.00 12.10 64,310 -0.34(-2.73%)
Sep 10, 2014 12.99 13.14 12.35 12.44 85,954 -0.20(-1.58%)
Sep 09, 2014 12.35 13.30 12.25 12.64 299,663 +0.29(+2.35%)
Sep 08, 2014 12.50 12.98 12.26 12.35 72,674 -0.19(-1.52%)
Sep 05, 2014 12.65 13.35 12.50 12.54 118,357 -0.02(-0.16%)
Sep 04, 2014 11.94 12.60 11.94 12.56 206,082 +0.85(+7.26%)
Sep 03, 2014 12.47 12.65 11.41 11.71 266,266 -0.80(-6.39%)
Sep 02, 2014 13.13 13.74 12.40 12.51 371,806 -0.71(-5.37%)
Aug 29, 2014 12.87 13.22 13.22 13.22 462,200 +0.21(+1.61%)
Aug 28, 2014 11.49 13.19 11.49 13.01 256,769 +1.34(+11.48%)
Aug 27, 2014 12.10 12.20 11.40 11.67 67,429 -0.38(-3.15%)
Aug 26, 2014 11.05 12.30 11.05 12.05 98,556 +0.01(+0.08%)
Aug 25, 2014 13.70 13.70 11.75 12.04 156,837 -1.27(-9.54%)
Aug 22, 2014 12.20 14.90 12.03 13.31 778,660 +1.63(+13.96%)
Aug 21, 2014 11.88 11.88 11.88 11.68 48,480 -0.11(-0.93%)
Aug 20, 2014 11.45 12.10 11.32 11.79 165,868 +0.34(+2.97%)
Aug 19, 2014 10.40 11.62 10.38 11.45 205,903 +1.05(+10.10%)
Aug 18, 2014 10.09 10.40 10.09 10.40 28,250 +0.33(+3.28%)
Aug 15, 2014 10.22 10.22 9.990 10.07 19,685 +0.00(+0.00%)
Aug 14, 2014 10.44 10.44 10.02 10.07 62,922 -0.37(-3.54%)
Aug 13, 2014 9.340 10.47 9.340 10.44 167,154 +1.14(+12.26%)
Aug 12, 2014 9.350 9.350 9.200 9.300 37,475 -0.04(-0.43%)
Aug 11, 2014 9.340 9.350 9.220 9.340 29,726 +0.09(+0.97%)
Aug 08, 2014 9.250 9.300 9.200 9.250 10,880 +0.03(+0.33%)
Aug 07, 2014 9.280 9.340 9.150 9.220 15,810 -0.08(-0.86%)
Aug 06, 2014 9.300 9.330 9.160 9.300 74,769 +0.05(+0.54%)
Aug 05, 2014 9.160 9.300 9.052 9.250 14,556 +0.10(+1.09%)
Aug 04, 2014 9.010 9.210 8.845 9.150 11,310 +0.02(+0.22%)
Aug 01, 2014 8.950 9.260 8.430 9.130 24,552 +0.15(+1.67%)
Jul 31, 2014 9.240 9.250 8.870 8.980 30,006 -0.22(-2.39%)
Jul 30, 2014 9.268 9.270 9.120 9.200 22,874 -0.08(-0.86%)
Jul 29, 2014 9.350 9.350 9.090 9.280 21,100 -0.08(-0.85%)
Jul 28, 2014 9.400 9.427 9.400 9.360 21,332 +0.01(+0.11%)
Jul 25, 2014 9.330 9.350 9.290 9.350 11,829 +0.00(+0.00%)
Jul 24, 2014 9.350 9.350 9.230 9.350 22,627 +0.05(+0.54%)
Jul 23, 2014 9.270 9.350 9.170 9.300 36,169 -0.03(-0.32%)
Jul 22, 2014 8.760 9.660 8.760 9.330 236,077 +0.59(+6.75%)
Jul 21, 2014 8.620 8.790 8.600 8.740 124,786 +0.16(+1.86%)
Jul 18, 2014 8.200 8.700 8.060 8.580 60,963 +0.38(+4.63%)
Jul 17, 2014 8.120 8.230 8.060 8.200 35,653 +0.00(+0.00%)
Jul 16, 2014 8.170 8.215 8.160 8.200 27,657 +0.02(+0.24%)
Jul 15, 2014 8.290 8.300 8.150 8.180 19,955 -0.14(-1.68%)
Jul 14, 2014 8.380 8.400 8.280 8.320 15,135 -0.06(-0.78%)
Jul 11, 2014 8.350 8.396 8.350 8.385 13,280 -0.02(-0.18%)
Jul 10, 2014 8.370 8.420 8.350 8.400 25,035 +0.03(+0.36%)
Jul 09, 2014 8.420 8.460 8.370 8.370 7,712 -0.03(-0.36%)
Jul 08, 2014 8.350 8.430 8.330 8.400 10,975 +0.00(+0.00%)
Jul 07, 2014 8.350 8.500 8.350 8.400 16,776 +0.05(+0.60%)
Jul 03, 2014 8.350 8.350 8.350 8.350 18,900 -0.05(-0.60%)
Jul 02, 2014 8.470 8.500 8.290 8.400 112,300 +0.01(+0.12%)
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.