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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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, 2008 2.562 2.562 2.533 2.547 22,353 +0.02(+0.80%)
Apr 29, 2008 2.478 2.539 2.463 2.527 26,923 +0.07(+2.83%)
Apr 28, 2008 2.478 2.480 2.451 2.457 38,643 -0.05(-1.85%)
Apr 25, 2008 2.463 2.504 2.463 2.504 13,429 +0.02(+0.94%)
Apr 24, 2008 2.498 2.498 2.437 2.480 37,412 +0.01(+0.59%)
Apr 23, 2008 2.541 2.541 2.463 2.466 82,504 -0.07(-2.86%)
Apr 22, 2008 2.550 2.554 2.533 2.539 35,330 -0.02(-0.91%)
Apr 21, 2008 2.463 2.573 2.463 2.562 56,891 -0.03(-1.34%)
Apr 18, 2008 2.597 2.597 2.553 2.597 55,364 +0.05(+1.82%)
Apr 17, 2008 2.507 2.553 2.499 2.550 26,992 +0.04(+1.62%)
Apr 16, 2008 2.527 2.566 2.472 2.510 60,875 +0.02(+0.82%)
Apr 15, 2008 2.597 2.614 2.466 2.489 90,139 -0.06(-2.17%)
Apr 14, 2008 2.495 2.611 2.437 2.544 173,279 +0.10(+4.16%)
Apr 11, 2008 2.428 2.469 2.408 2.443 19,664 +0.03(+1.45%)
Apr 10, 2008 2.475 2.504 2.408 2.408 28,743 -0.10(-3.82%)
Apr 09, 2008 2.547 2.559 2.475 2.504 80,802 +0.01(+0.35%)
Apr 08, 2008 2.495 2.498 2.475 2.495 67,635 -0.00(-0.12%)
Apr 07, 2008 2.553 2.562 2.498 2.498 84,104 +0.00(+0.12%)
Apr 04, 2008 2.460 2.510 2.409 2.495 237,315 +0.10(+4.37%)
Apr 03, 2008 2.405 2.408 2.364 2.391 98,019 +0.03(+1.10%)
Apr 02, 2008 2.309 2.364 2.275 2.364 131,954 +0.06(+2.52%)
Apr 01, 2008 2.306 2.306 2.263 2.306 89,498 +0.11(+5.05%)
Mar 31, 2008 2.170 2.321 2.150 2.196 88,192 +0.02(+0.91%)
Mar 28, 2008 2.202 2.234 2.147 2.176 160,773 -0.03(-1.19%)
Mar 27, 2008 2.219 2.257 2.190 2.202 51,996 -0.03(-1.17%)
Mar 26, 2008 2.161 2.263 2.147 2.228 85,472 +0.05(+2.40%)
Mar 25, 2008 2.187 2.231 2.161 2.176 82,156 -0.02(-0.92%)
Mar 24, 2008 2.147 2.214 2.147 2.196 90,977 +0.06(+3.01%)
Mar 21, 2008 2.147 2.150 2.095 2.132 79,971 +0.00(+0.00%)
Mar 20, 2008 2.147 2.150 2.095 2.132 79,971 -0.02(-0.96%)
Mar 19, 2008 2.222 2.222 2.103 2.153 83,466 -0.00(-0.18%)
Mar 18, 2008 2.199 2.199 2.095 2.157 110,218 +0.04(+1.83%)
Mar 17, 2008 2.147 2.162 2.060 2.118 93,024 -0.06(-2.95%)
Mar 14, 2008 2.277 2.277 2.157 2.182 70,857 -0.07(-2.94%)
Mar 13, 2008 2.135 2.263 2.071 2.248 105,426 +0.04(+1.97%)
Mar 12, 2008 2.182 2.222 2.170 2.205 48,287 -0.01(-0.35%)
Mar 11, 2008 2.069 2.216 2.069 2.213 66,604 +0.14(+6.52%)
Mar 10, 2008 2.199 2.202 2.074 2.077 194,249 -0.10(-4.53%)
Mar 07, 2008 2.176 2.248 2.176 2.176 69,603 -0.00(-0.00%)
Mar 06, 2008 2.286 2.286 2.176 2.176 186,773 -0.12(-5.18%)
Mar 05, 2008 2.321 2.327 2.295 2.295 96,392 -0.08(-3.42%)
Mar 04, 2008 2.393 2.433 2.292 2.376 121,737 -0.04(-1.80%)
Mar 03, 2008 2.451 2.466 2.364 2.420 252,743 -0.09(-3.69%)
Feb 29, 2008 2.565 2.565 2.512 2.512 95,234 -0.06(-2.15%)
Feb 28, 2008 2.553 2.582 2.524 2.568 93,379 -0.01(-0.34%)
Feb 27, 2008 2.553 2.602 2.504 2.576 215,562 +0.07(+2.87%)
Feb 26, 2008 2.457 2.510 2.457 2.504 173,830 +0.03(+1.08%)
Feb 25, 2008 2.582 2.582 2.443 2.478 542,996 -0.13(-4.87%)
Feb 22, 2008 2.637 2.640 2.512 2.604 574,773 -0.00(-0.14%)
Feb 21, 2008 2.640 2.640 2.527 2.608 528,306 -0.01(-0.55%)
Feb 20, 2008 2.559 2.634 2.489 2.623 1,184,157 +0.10(+3.91%)
Feb 19, 2008 2.655 2.756 2.451 2.524 4,983,642 +0.37(+16.94%)
Feb 18, 2008 2.118 2.161 2.103 2.158 17,720 +0.00(+0.00%)
Feb 15, 2008 2.118 2.161 2.103 2.158 17,720 +0.03(+1.36%)
Feb 14, 2008 2.205 2.205 2.118 2.129 16,314 -0.05(-2.13%)
Feb 13, 2008 2.225 2.234 2.176 2.176 14,139 -0.01(-0.66%)
Feb 12, 2008 2.199 2.202 2.190 2.190 33,703 -0.00(-0.13%)
Feb 11, 2008 2.132 2.199 2.132 2.193 29,791 +0.04(+2.02%)
Feb 08, 2008 2.199 2.199 2.150 2.150 23,263 -0.02(-0.80%)
Feb 07, 2008 2.132 2.170 2.132 2.167 25,679 +0.03(+1.49%)
Feb 06, 2008 2.150 2.176 2.135 2.135 26,641 -0.02(-0.81%)
Feb 05, 2008 2.179 2.190 2.153 2.153 17,151 -0.06(-2.50%)
Feb 04, 2008 2.202 2.234 2.177 2.208 27,875 +0.04(+1.74%)
Feb 01, 2008 2.205 2.205 2.158 2.170 33,365 +0.02(+1.08%)
Jan 31, 2008 2.141 2.147 2.132 2.147 28,853 +0.01(+0.41%)
Jan 30, 2008 2.144 2.144 2.089 2.138 53,933 +0.03(+1.38%)
Jan 29, 2008 2.109 2.132 2.103 2.109 60,558 +0.01(+0.28%)
Jan 28, 2008 2.074 2.144 2.074 2.103 46,243 +0.03(+1.40%)
Jan 25, 2008 2.077 2.118 2.034 2.074 52,341 +0.01(+0.56%)
Jan 24, 2008 2.063 2.089 2.054 2.063 46,446 +0.03(+1.43%)
Jan 23, 2008 2.031 2.060 1.987 2.034 97,926 -0.03(-1.68%)
Jan 22, 2008 2.132 2.179 2.028 2.069 47,591 -0.09(-4.14%)
Jan 21, 2008 2.231 2.234 2.147 2.158 39,984 +0.00(+0.00%)
Jan 18, 2008 2.231 2.234 2.147 2.158 39,984 +0.01(+0.38%)
Jan 17, 2008 2.219 2.257 2.147 2.150 153,979 -0.06(-2.50%)
Jan 16, 2008 2.205 2.306 2.176 2.205 93,803 -0.02(-0.78%)
Jan 15, 2008 2.321 2.327 2.222 2.222 80,429 -0.10(-4.25%)
Jan 14, 2008 2.341 2.344 2.321 2.321 83,697 -0.03(-1.23%)
Jan 11, 2008 2.335 2.364 2.324 2.350 38,746 +0.01(+0.50%)
Jan 10, 2008 2.367 2.380 2.338 2.338 33,076 -0.01(-0.49%)
Jan 09, 2008 2.411 2.425 2.335 2.350 51,396 +0.00(+0.12%)
Jan 08, 2008 2.379 2.431 2.347 2.347 55,267 -0.04(-1.70%)
Jan 07, 2008 2.408 2.408 2.359 2.388 52,075 +0.05(+2.11%)
Jan 04, 2008 2.379 2.437 2.338 2.338 29,319 -0.06(-2.42%)
Jan 03, 2008 2.396 2.408 2.393 2.396 34,468 +0.02(+0.73%)
Jan 02, 2008 2.393 2.408 2.335 2.379 54,616 +0.05(+2.07%)
Jan 01, 2008 2.330 2.379 2.321 2.331 0 +0.00(+0.00%)
Dec 31, 2007 2.330 2.379 2.321 2.331 40,576 +0.01(+0.42%)
Dec 28, 2007 2.353 2.393 2.321 2.321 83,163 -0.03(-1.36%)
Dec 27, 2007 2.373 2.376 2.321 2.353 43,172 +0.00(+0.12%)
Dec 26, 2007 2.353 2.395 2.321 2.350 94,934 -0.04(-1.82%)
Dec 24, 2007 2.446 2.446 2.347 2.393 74,590 +0.01(+0.49%)
Dec 21, 2007 2.364 2.446 2.364 2.382 55,246 +0.03(+1.23%)
Dec 20, 2007 2.379 2.408 2.321 2.353 57,132 -0.03(-1.22%)
Dec 19, 2007 2.463 2.463 2.379 2.382 116,925 -0.01(-0.49%)
Dec 18, 2007 2.437 2.501 2.367 2.393 265,638 +0.06(+2.74%)
Dec 17, 2007 2.373 2.388 2.277 2.330 85,427 -0.01(-0.62%)
Dec 14, 2007 2.364 2.449 2.327 2.344 45,126 +0.01(+0.37%)
Dec 13, 2007 2.327 2.420 2.321 2.335 136,452 -0.04(-1.83%)
Dec 12, 2007 2.495 2.495 2.350 2.379 141,209 -0.08(-3.42%)
Dec 11, 2007 2.524 2.524 2.414 2.463 126,859 +0.01(+0.47%)
Dec 10, 2007 2.483 2.521 2.451 2.451 304,809 -0.36(-12.89%)
Dec 07, 2007 2.852 2.852 2.785 2.814 394,114 -0.01(-0.21%)
Dec 06, 2007 2.771 2.829 2.771 2.820 115,901 +0.02(+0.73%)
Dec 05, 2007 2.835 2.840 2.785 2.800 64,884 -0.02(-0.72%)
Dec 04, 2007 2.849 2.849 2.792 2.820 115,216 +0.02(+0.73%)
Dec 03, 2007 2.808 2.887 2.727 2.800 181,699 +0.04(+1.58%)
Nov 30, 2007 2.800 2.829 2.744 2.756 132,078 -0.03(-1.04%)
Nov 29, 2007 2.797 2.829 2.779 2.785 36,547 +0.01(+0.52%)
Nov 28, 2007 2.785 2.878 2.771 2.771 465,176 -0.01(-0.21%)
Nov 27, 2007 2.823 2.823 2.764 2.776 45,916 +0.02(+0.84%)
Nov 26, 2007 2.785 2.863 2.744 2.753 230,818 +0.11(+4.29%)
Nov 23, 2007 2.704 2.704 2.640 2.640 9,134 +0.01(+0.44%)
Nov 21, 2007 2.672 2.736 2.623 2.628 38,060 -0.03(-0.98%)
Nov 20, 2007 2.739 2.771 2.637 2.655 306,715 -0.06(-2.03%)
Nov 19, 2007 2.768 2.768 2.704 2.710 51,000 +0.02(+0.86%)
Nov 16, 2007 2.672 2.753 2.637 2.686 38,426 +0.01(+0.43%)
Nov 15, 2007 2.698 2.768 2.675 2.675 57,190 -0.05(-1.91%)
Nov 14, 2007 2.771 2.771 2.710 2.727 72,009 +0.01(+0.43%)
Nov 13, 2007 2.756 2.771 2.707 2.715 200,350 -0.03(-1.06%)
Nov 12, 2007 2.750 2.750 2.634 2.744 148,464 +0.12(+4.65%)
Nov 09, 2007 2.686 2.686 2.620 2.623 192,660 -0.05(-1.74%)
Nov 08, 2007 2.721 2.785 2.614 2.669 230,928 -0.03(-1.29%)
Nov 07, 2007 2.887 2.887 2.684 2.704 286,430 -0.19(-6.71%)
Nov 06, 2007 2.898 2.913 2.851 2.898 720,036 +0.00(+0.00%)
Nov 05, 2007 2.945 2.945 2.864 2.898 208,009 -0.04(-1.52%)
Nov 02, 2007 3.220 3.220 2.901 2.943 420,573 -0.30(-9.35%)
Nov 01, 2007 3.351 3.372 3.246 3.246 46,171 -0.14(-4.20%)
Oct 31, 2007 3.478 3.478 3.386 3.389 23,569 -0.06(-1.77%)
Oct 30, 2007 3.452 3.452 3.394 3.449 77,038 +0.09(+2.68%)
Oct 29, 2007 3.539 3.539 3.354 3.360 69,255 -0.19(-5.39%)
Oct 26, 2007 3.684 3.684 3.342 3.551 75,104 +0.00(+0.00%)
Oct 25, 2007 3.560 3.626 3.368 3.551 89,446 +0.10(+2.79%)
Oct 24, 2007 3.270 3.476 3.270 3.455 65,511 +0.12(+3.73%)
Oct 23, 2007 3.235 3.336 3.191 3.331 85,190 +0.08(+2.50%)
Oct 22, 2007 3.107 3.249 2.988 3.249 78,933 +0.12(+3.99%)
Oct 19, 2007 3.246 3.278 3.046 3.125 64,139 -0.15(-4.69%)
Oct 18, 2007 3.505 3.505 3.209 3.278 119,276 -0.20(-5.82%)
Oct 17, 2007 3.537 3.539 3.481 3.481 53,357 -0.03(-0.85%)
Oct 16, 2007 3.684 3.684 3.511 3.511 40,897 -0.19(-5.01%)
Oct 15, 2007 3.772 3.772 3.684 3.696 38,653 -0.12(-3.19%)
Oct 12, 2007 3.641 3.917 3.641 3.818 53,685 +0.17(+4.53%)
Oct 11, 2007 3.638 3.760 3.626 3.653 51,686 -0.10(-2.70%)
Oct 10, 2007 3.772 3.776 3.743 3.754 47,312 -0.02(-0.46%)
Oct 09, 2007 3.789 3.789 3.772 3.772 21,098 -0.02(-0.41%)
Oct 08, 2007 3.789 3.789 3.772 3.787 24,341 -0.00(-0.12%)
Oct 05, 2007 3.815 3.841 3.789 3.792 58,897 -0.00(-0.12%)
Oct 04, 2007 3.792 3.815 3.789 3.796 36,447 -0.01(-0.26%)
Oct 03, 2007 3.786 3.813 3.786 3.806 27,309 +0.02(+0.46%)
Oct 02, 2007 3.825 3.825 3.786 3.789 56,405 -0.04(-0.94%)
Oct 01, 2007 3.789 3.861 3.789 3.825 24,066 +0.02(+0.56%)
Sep 28, 2007 3.861 3.873 3.789 3.803 44,516 -0.03(-0.76%)
Sep 27, 2007 3.951 3.983 3.830 3.832 15,149 -0.06(-1.49%)
Sep 26, 2007 3.792 4.189 3.792 3.890 73,453 +0.09(+2.37%)
Sep 25, 2007 3.772 3.813 3.772 3.801 58,652 +0.02(+0.46%)
Sep 24, 2007 4.062 4.079 3.743 3.783 182,778 -0.56(-12.95%)
Sep 21, 2007 4.207 4.352 4.153 4.346 84,714 +0.01(+0.20%)
Sep 20, 2007 4.305 4.346 4.262 4.337 94,872 +0.11(+2.54%)
Sep 19, 2007 4.279 4.279 4.194 4.230 14,821 +0.00(+0.10%)
Sep 18, 2007 4.149 4.294 4.134 4.226 38,174 +0.08(+2.00%)
Sep 17, 2007 4.108 4.207 4.096 4.143 14,994 +0.09(+2.15%)
Sep 14, 2007 4.207 4.207 3.919 4.056 18,878 +0.07(+1.72%)
Sep 13, 2007 4.030 4.030 3.987 3.987 9,699 +0.11(+2.87%)
Sep 12, 2007 3.917 4.033 3.815 3.876 27,937 -0.08(-1.98%)
Sep 11, 2007 3.951 4.015 3.948 3.954 13,442 -0.09(-2.29%)
Sep 10, 2007 4.117 4.117 4.007 4.047 32,883 -0.10(-2.31%)
Sep 07, 2007 4.207 4.207 4.101 4.143 10,633 -0.06(-1.31%)
Sep 06, 2007 4.143 4.207 4.143 4.198 13,484 +0.02(+0.49%)
Sep 05, 2007 4.227 4.259 4.169 4.178 26,003 -0.11(-2.57%)
Sep 04, 2007 4.308 4.308 4.239 4.288 30,973 +0.01(+0.20%)
Aug 31, 2007 4.221 4.279 4.120 4.279 53,740 +0.06(+1.37%)
Aug 30, 2007 4.123 4.221 4.108 4.221 23,607 +0.07(+1.62%)
Aug 29, 2007 4.197 4.198 4.079 4.154 11,495 -0.10(-2.27%)
Aug 28, 2007 4.131 4.308 4.131 4.250 32,331 +0.04(+1.03%)
Aug 27, 2007 4.352 4.352 3.992 4.207 63,857 -0.02(-0.39%)
Aug 24, 2007 3.844 4.352 3.786 4.223 125,167 +0.35(+9.12%)
Aug 23, 2007 3.844 3.870 3.844 3.870 4,274 +0.02(+0.45%)
Aug 22, 2007 4.009 4.009 3.847 3.853 15,966 -0.01(-0.23%)
Aug 21, 2007 3.818 4.018 3.786 3.861 19,512 -0.07(-1.77%)
Aug 20, 2007 3.815 3.931 3.815 3.931 12,439 +0.07(+1.80%)
Aug 17, 2007 4.033 4.033 3.699 3.861 27,930 +0.12(+3.18%)
Aug 16, 2007 3.917 3.917 3.699 3.743 26,968 -0.10(-2.64%)
Aug 15, 2007 3.864 3.871 3.844 3.844 7,648 -0.12(-2.93%)
Aug 14, 2007 4.033 4.033 3.893 3.960 9,503 -0.07(-1.73%)
Aug 13, 2007 3.864 4.030 3.777 4.030 44,489 +0.08(+1.91%)
Aug 10, 2007 4.134 4.134 3.801 3.954 41,679 -0.18(-4.35%)
Aug 09, 2007 3.914 4.329 3.873 4.134 64,384 +0.15(+3.71%)
Aug 08, 2007 4.062 4.062 3.850 3.986 11,005 +0.11(+2.77%)
Aug 07, 2007 3.774 3.879 3.774 3.879 8,682 +0.05(+1.21%)
Aug 06, 2007 4.062 4.062 3.780 3.832 19,237 -0.09(-2.29%)
Aug 03, 2007 3.922 4.012 3.873 3.922 18,944 -0.00(-0.07%)
Aug 02, 2007 3.864 3.925 3.818 3.925 13,191 +0.11(+2.81%)
Aug 01, 2007 3.820 3.866 3.818 3.818 17,686 -0.14(-3.52%)
Jul 31, 2007 4.033 4.033 3.832 3.957 50,934 -0.07(-1.66%)
Jul 30, 2007 3.928 4.050 3.847 4.024 33,421 +0.03(+0.65%)
Jul 27, 2007 3.824 4.015 3.801 3.998 15,776 +0.15(+4.00%)
Jul 26, 2007 4.004 4.021 3.772 3.844 31,125 -0.03(-0.82%)
Jul 25, 2007 3.806 3.931 3.786 3.876 41,166 +0.03(+0.91%)
Jul 24, 2007 3.960 4.062 3.774 3.841 70,216 -0.19(-4.75%)
Jul 23, 2007 4.201 4.201 4.033 4.033 57,425 -0.03(-0.71%)
Jul 20, 2007 4.175 4.175 4.035 4.062 15,941 -0.09(-2.10%)
Jul 19, 2007 4.175 4.175 4.066 4.149 21,860 +0.03(+0.70%)
Jul 18, 2007 4.053 4.120 4.053 4.120 12,336 +0.04(+1.05%)
Jul 17, 2007 4.114 4.117 4.067 4.077 13,277 -0.04(-0.90%)
Jul 16, 2007 4.114 4.114 4.096 4.114 17,420 -0.00(-0.00%)
Jul 13, 2007 4.062 4.117 4.062 4.114 20,708 +0.01(+0.28%)
Jul 12, 2007 4.123 4.140 4.070 4.102 34,451 -0.03(-0.63%)
Jul 11, 2007 4.227 4.227 4.123 4.128 19,819 -0.08(-1.79%)
Jul 10, 2007 4.096 4.236 4.065 4.204 31,780 +0.05(+1.25%)
Jul 09, 2007 4.001 4.198 3.993 4.152 27,871 +0.22(+5.54%)
Jul 06, 2007 3.786 3.975 3.786 3.934 20,319 +0.11(+2.81%)
Jul 05, 2007 3.830 3.830 3.801 3.827 21,753 -0.00(-0.08%)
Jul 03, 2007 4.001 4.001 3.801 3.830 13,949 +0.01(+0.38%)
Jul 02, 2007 3.928 4.001 3.815 3.815 20,705 -0.13(-3.21%)
Jun 29, 2007 4.041 4.041 3.902 3.942 41,755 -0.16(-3.99%)
Jun 28, 2007 4.091 4.105 4.091 4.105 2,412 +0.01(+0.35%)
Jun 27, 2007 4.120 4.120 4.062 4.091 22,208 -0.07(-1.67%)
Jun 26, 2007 4.192 4.192 4.125 4.160 22,811 +0.03(+0.74%)
Jun 25, 2007 4.207 4.207 4.091 4.130 43,692 +0.01(+0.31%)
Jun 22, 2007 4.027 4.117 4.024 4.117 43,899 +0.10(+2.45%)
Jun 21, 2007 4.015 4.027 3.917 4.018 21,550 +0.00(+0.07%)
Jun 20, 2007 4.002 4.018 3.970 4.015 8,617 +0.01(+0.29%)
Jun 19, 2007 3.975 4.017 3.946 4.004 31,366 +0.14(+3.53%)
Jun 18, 2007 3.957 3.957 3.821 3.867 37,226 -0.02(-0.45%)
Jun 15, 2007 3.975 3.975 3.803 3.885 27,919 -0.05(-1.18%)
Jun 14, 2007 3.972 3.972 3.861 3.931 31,711 -0.02(-0.51%)
Jun 13, 2007 3.850 3.975 3.783 3.951 36,192 +0.08(+1.95%)
Jun 12, 2007 3.908 3.908 3.653 3.876 69,627 +0.03(+0.75%)
Jun 11, 2007 4.067 4.067 3.792 3.847 55,495 +0.07(+1.77%)
Jun 08, 2007 3.975 3.975 3.600 3.780 53,513 +0.16(+4.29%)
Jun 07, 2007 3.667 3.667 3.574 3.625 34,341 -0.13(-3.37%)
Jun 06, 2007 3.665 3.783 3.665 3.751 8,027 +0.02(+0.54%)
Jun 05, 2007 3.644 4.018 3.568 3.731 53,071 +0.16(+4.55%)
Jun 04, 2007 3.576 3.597 3.568 3.568 8,910 -0.06(-1.60%)
Jun 01, 2007 3.549 3.626 3.496 3.626 14,235 +0.13(+3.82%)
May 31, 2007 3.467 3.505 3.467 3.493 29,109 -0.00(-0.08%)
May 30, 2007 3.624 3.624 3.481 3.496 13,156 +0.01(+0.42%)
May 29, 2007 3.554 3.576 3.481 3.481 30,849 -0.12(-3.30%)
May 25, 2007 3.586 3.626 3.583 3.600 4,136 +0.06(+1.64%)
May 24, 2007 3.743 3.743 3.528 3.542 36,364 -0.10(-2.79%)
May 23, 2007 3.592 3.644 3.568 3.644 21,336 +0.05(+1.45%)
May 22, 2007 3.686 3.699 3.574 3.592 24,917 -0.12(-3.28%)
May 21, 2007 3.772 3.772 3.568 3.713 46,264 -0.10(-2.74%)
May 18, 2007 3.757 3.824 3.737 3.818 22,366 +0.07(+1.83%)
May 17, 2007 3.766 3.766 3.686 3.749 21,050 +0.11(+2.98%)
May 16, 2007 3.684 3.743 3.641 3.641 63,336 -0.10(-2.71%)
May 15, 2007 3.766 3.771 3.728 3.743 16,958 +0.04(+1.20%)
May 14, 2007 3.827 3.830 3.684 3.698 21,460 -0.01(-0.34%)
May 11, 2007 3.777 3.777 3.626 3.711 51,138 -0.09(-2.37%)
May 10, 2007 3.719 3.806 3.719 3.801 27,737 +0.01(+0.31%)
May 09, 2007 3.888 3.908 3.667 3.789 73,305 +0.06(+1.56%)
May 08, 2007 4.050 4.120 3.571 3.731 157,509 -0.32(-7.81%)
May 07, 2007 4.134 4.207 4.006 4.047 88,006 -0.09(-2.11%)
May 04, 2007 3.772 4.149 3.772 4.134 157,375 +0.39(+10.46%)
May 03, 2007 3.661 3.772 3.661 3.743 70,154 +0.09(+2.38%)
May 02, 2007 3.772 3.772 3.626 3.655 109,794 +0.01(+0.32%)
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.