Cytodyn Inc (OP: CYDY )

1.670 USD -0.060 (-3.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 0.7100 0.8100 0.6500 0.8100 86,047 +0.13(+19.12%)
Apr 29, 2014 0.8000 0.8000 0.6800 0.6800 129,607 -0.10(-12.81%)
Apr 28, 2014 0.7500 0.7800 0.7000 0.7799 31,200 -0.02(-2.51%)
Apr 25, 2014 0.8000 0.8100 0.8000 0.8000 8,024 +0.00(+0.00%)
Apr 24, 2014 0.8000 0.8000 0.7800 0.8000 14,020 +0.01(+1.27%)
Apr 23, 2014 0.7500 0.7900 0.7000 0.7900 41,699 -0.02(-2.47%)
Apr 22, 2014 0.7500 0.8100 0.7500 0.8100 2,180 +0.06(+8.00%)
Apr 21, 2014 0.8050 0.8200 0.7301 0.7500 83,685 -0.05(-6.13%)
Apr 17, 2014 0.7990 0.7990 0.7990 0 +0.00(+0.50%)
Apr 16, 2014 0.8000 0.8000 0.7750 0.7950 18,288 +0.03(+3.25%)
Apr 15, 2014 0.7700 0.7700 0.7700 0.7700 3,800 +0.01(+0.65%)
Apr 14, 2014 0.7500 0.7700 0.7500 0.7650 11,538 +0.03(+3.38%)
Apr 11, 2014 0.7500 0.7500 0.7100 0.7400 0 -0.01(-1.33%)
Apr 10, 2014 0.7699 0.7699 0.7100 0.7500 10,840 -0.01(-1.32%)
Apr 09, 2014 0.7501 0.8000 0.7500 0.7600 8,483 +0.01(+1.33%)
Apr 08, 2014 0.7500 0.7503 0.7500 0.7500 24,500 -0.00(-0.01%)
Apr 07, 2014 0.8000 0.8200 0.7501 0.7501 12,585 -0.05(-6.24%)
Apr 04, 2014 0.8200 0.8200 0.8000 0.8000 0 +0.03(+3.90%)
Apr 03, 2014 0.8300 0.8300 0.7700 0.7700 20,500 -0.03(-4.23%)
Apr 02, 2014 0.8300 0.8500 0.7701 0.8040 31,948 -0.04(-4.29%)
Apr 01, 2014 0.7499 0.8500 0.7499 0.8400 28,730 +0.09(+12.00%)
Mar 31, 2014 0.9300 0.9300 0.6800 0.7500 90,109 -0.05(-6.25%)
Mar 28, 2014 0.8650 0.8650 0.8000 0.8000 0 -0.04(-4.76%)
Mar 27, 2014 0.8998 0.8998 0.8300 0.8400 39,040 -0.06(-6.66%)
Mar 26, 2014 0.8608 0.9300 0.8608 0.8999 15,115 +0.06(+7.12%)
Mar 25, 2014 0.9400 0.9400 0.8401 0.8401 57,793 -0.03(-3.33%)
Mar 24, 2014 0.9200 0.9799 0.8690 0.8690 28,000 -0.06(-6.55%)
Mar 21, 2014 1.000 1.000 0.8556 0.9299 17,600 -0.05(-5.11%)
Mar 20, 2014 0.8999 1.000 0.8600 0.9800 50,808 +0.14(+16.67%)
Mar 19, 2014 0.8700 0.9000 0.8400 0.8400 86,251 -0.01(-1.18%)
Mar 18, 2014 0.8500 0.8500 0.8500 0.8500 115,742 -0.02(-2.30%)
Mar 17, 2014 0.8300 0.8700 0.8200 0.8700 17,880 +0.03(+3.57%)
Mar 14, 2014 0.8899 0.9500 0.8200 0.8400 0 -0.06(-6.67%)
Mar 13, 2014 0.9500 0.9500 0.8500 0.9000 20,419 +0.00(+0.00%)
Mar 12, 2014 0.9500 0.9500 0.8402 0.9000 42,151 -0.02(-2.17%)
Mar 11, 2014 0.9000 0.9300 0.8500 0.9200 14,625 +0.00(+0.00%)
Mar 10, 2014 0.8900 0.9200 0.8253 0.9200 18,100 +0.03(+3.37%)
Mar 07, 2014 0.9500 0.9500 0.8120 0.8900 0 -0.06(-6.32%)
Mar 06, 2014 0.9300 0.9500 0.9000 0.9500 8,785 +0.05(+5.56%)
Mar 05, 2014 0.8600 0.9000 0.8400 0.9000 35,807 +0.00(+0.00%)
Mar 04, 2014 0.9000 0.9000 0.8700 0.9000 14,030 -0.03(-3.23%)
Mar 03, 2014 0.9000 0.9300 0.9000 0.9300 5,600 +0.05(+5.68%)
Feb 28, 2014 0.9100 0.9100 0.8800 0.8800 0 -0.02(-2.22%)
Feb 27, 2014 0.9000 0.9000 0.8500 0.9000 21,000 +0.00(+0.00%)
Feb 26, 2014 0.9500 0.9500 0.8300 0.9000 65,097 -0.05(-5.26%)
Feb 25, 2014 0.9000 0.9500 0.9000 0.9500 8,000 +0.00(+0.00%)
Feb 24, 2014 0.9500 0.9500 0.9000 0.9500 5,650 +0.05(+5.56%)
Feb 21, 2014 0.9500 0.9500 0.9000 0.9000 0 +0.00(+0.00%)
Feb 20, 2014 0.9000 0.9500 0.8770 0.9000 14,174 -0.09(-9.09%)
Feb 19, 2014 0.9899 0.9900 0.9001 0.9900 6,200 -0.01(-0.80%)
Feb 18, 2014 0.9150 0.9980 0.9150 0.9980 15,350 +0.14(+15.78%)
Feb 14, 2014 0.8620 0.8620 0.8620 0 -0.12(-12.04%)
Feb 13, 2014 0.9600 0.9800 0.8800 0.9800 18,079 +0.05(+5.38%)
Feb 12, 2014 0.9800 0.9800 0.9300 0.9300 9,500 -0.02(-2.11%)
Feb 11, 2014 0.9550 0.9800 0.9500 0.9500 13,000 +0.00(+0.00%)
Feb 10, 2014 0.9300 0.9980 0.9300 0.9500 72,681 +0.02(+2.15%)
Feb 07, 2014 0.9300 0.9500 0.9300 0.9300 0 +0.00(+0.00%)
Feb 06, 2014 0.9300 0.9300 0.9300 0.9300 2,500 -0.02(-2.11%)
Feb 05, 2014 0.9000 0.9500 0.8800 0.9500 12,200 +0.02(+2.15%)
Feb 04, 2014 0.9000 0.9500 0.8500 0.9300 13,250 +0.03(+3.33%)
Feb 03, 2014 0.8810 0.9500 0.8301 0.9000 5,573 -0.05(-5.26%)
Jan 31, 2014 0.9500 0.9600 0.8600 0.9500 0 +0.00(+0.00%)
Jan 30, 2014 0.8575 0.9600 0.8171 0.9500 11,200 +0.02(+2.15%)
Jan 29, 2014 0.9655 0.9655 0.9300 0.9300 4,190 -0.04(-3.68%)
Jan 28, 2014 0.8300 0.9655 0.8300 0.9655 21,363 +0.02(+1.63%)
Jan 27, 2014 0.8800 0.9654 0.8500 0.9500 19,202 +0.07(+7.95%)
Jan 24, 2014 0.9000 0.9000 0.7850 0.8800 0 +0.00(+0.00%)
Jan 23, 2014 0.8805 0.9800 0.8800 0.8800 13,360 -0.09(-9.28%)
Jan 22, 2014 0.9800 0.9800 0.9700 0.9700 1,698 -0.01(-1.02%)
Jan 21, 2014 0.9350 0.9800 0.9000 0.9800 12,300 +0.00(+0.00%)
Jan 17, 2014 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jan 16, 2014 1.040 1.040 0.9000 1.000 68,102 +0.00(+0.00%)
Jan 15, 2014 0.9480 1.180 0.9100 1.000 59,400 +0.10(+11.11%)
Jan 14, 2014 1.050 1.050 0.8420 0.9000 105,300 -0.06(-6.25%)
Jan 13, 2014 1.100 1.170 0.9520 0.9600 49,185 -0.14(-12.73%)
Jan 10, 2014 1.110 1.190 1.080 1.100 30,978 -0.01(-0.90%)
Jan 09, 2014 1.080 1.110 1.080 1.110 17,500 +0.01(+0.91%)
Jan 08, 2014 1.115 1.190 1.000 1.100 180,405 +0.07(+6.80%)
Jan 07, 2014 1.000 1.040 0.9900 1.030 36,479 -0.02(-1.90%)
Jan 06, 2014 0.9900 1.050 0.9900 1.050 48,036 +0.07(+7.14%)
Jan 03, 2014 1.050 1.100 0.9800 0.9800 0 -0.02(-2.00%)
Jan 02, 2014 1.000 1.000 1.000 1.000 11,340 -0.05(-4.76%)
Dec 31, 2013 1.050 1.050 1.050 0 -0.09(-7.89%)
Dec 30, 2013 1.400 1.400 1.000 1.140 24,174 -0.24(-17.39%)
Dec 27, 2013 0.8500 1.400 0.8500 1.380 64,688 +0.40(+41.54%)
Dec 26, 2013 0.8500 0.9750 0.8000 0.9750 41,139 +0.10(+12.07%)
Dec 24, 2013 0.9000 0.9000 0.8700 0.8700 16,275 -0.03(-3.33%)
Dec 23, 2013 0.9700 0.9700 0.9000 0.9000 63,961 -0.07(-7.22%)
Dec 20, 2013 1.080 1.080 0.9700 0.9700 0 -0.11(-10.19%)
Dec 19, 2013 0.9300 1.150 0.9300 1.080 95,000 +0.09(+9.09%)
Dec 18, 2013 0.9300 0.9900 0.9300 0.9900 24,963 -0.01(-0.50%)
Dec 17, 2013 0.9900 0.9950 0.9900 0.9950 5,939 +0.01(+0.51%)
Dec 16, 2013 1.100 1.100 0.9900 0.9900 9,016 -0.16(-13.91%)
Dec 13, 2013 1.060 1.150 1.060 1.150 0 +0.05(+4.55%)
Dec 12, 2013 1.090 1.100 1.090 1.100 200 +0.05(+4.76%)
Dec 11, 2013 1.050 1.050 0.9750 1.050 25,950 -0.01(-0.94%)
Dec 10, 2013 1.060 1.100 1.020 1.060 7,734 -0.09(-7.83%)
Dec 09, 2013 1.050 1.150 1.000 1.150 53,797 +0.10(+9.52%)
Dec 06, 2013 1.100 1.100 1.050 1.050 2,400 -0.01(-0.94%)
Dec 05, 2013 1.090 1.140 1.060 1.060 48,298 -0.03(-2.75%)
Dec 04, 2013 1.045 1.090 1.010 1.090 12,730 +0.01(+0.93%)
Dec 03, 2013 0.9050 1.080 0.9050 1.080 10,700 +0.04(+3.85%)
Dec 02, 2013 1.250 1.290 0.9530 1.040 42,625 -0.21(-16.80%)
Nov 29, 2013 1.100 1.250 1.100 1.250 10,252 +0.15(+13.64%)
Nov 27, 2013 1.000 1.100 0.9550 1.100 28,827 +0.10(+10.00%)
Nov 26, 2013 0.9600 1.000 0.9600 1.000 7,190 +0.00(+0.00%)
Nov 25, 2013 0.9400 1.110 0.9200 1.000 24,006 +0.10(+11.11%)
Nov 22, 2013 0.9500 0.9500 0.9000 0.9000 9,292 +0.01(+0.56%)
Nov 21, 2013 0.8600 0.9000 0.8600 0.8950 32,700 +0.04(+4.07%)
Nov 20, 2013 1.000 1.000 0.8000 0.8600 26,675 -0.14(-14.00%)
Nov 19, 2013 1.030 1.030 0.9500 1.000 16,171 -0.05(-4.76%)
Nov 18, 2013 1.090 1.100 1.000 1.050 27,577 +0.03(+2.94%)
Nov 15, 2013 1.020 1.020 1.000 1.020 8,213 +0.02(+2.00%)
Nov 14, 2013 1.030 1.030 0.9220 1.000 23,185 -0.08(-7.41%)
Nov 12, 2013 1.120 1.120 1.030 1.080 5,630 -0.08(-6.90%)
Nov 11, 2013 1.076 1.260 0.9900 1.160 64,650 +0.04(+3.57%)
Nov 08, 2013 1.220 1.220 1.090 1.120 28,030 -0.11(-8.94%)
Nov 07, 2013 1.270 1.270 1.230 1.230 6,830 -0.04(-3.15%)
Nov 06, 2013 1.360 1.360 1.180 1.270 20,000 -0.09(-6.62%)
Nov 05, 2013 1.400 1.400 1.360 1.360 400 +0.01(+0.74%)
Nov 04, 2013 1.420 1.420 1.200 1.350 15,950 -0.08(-5.59%)
Nov 01, 2013 1.390 1.430 1.340 1.430 13,133 +0.04(+2.88%)
Oct 31, 2013 1.410 1.500 1.390 1.390 18,160 +0.03(+2.21%)
Oct 30, 2013 1.380 1.390 1.330 1.360 21,630 -0.09(-6.21%)
Oct 29, 2013 1.340 1.470 1.260 1.450 44,267 +0.11(+8.21%)
Oct 28, 2013 1.390 1.450 1.250 1.340 15,738 -0.08(-5.63%)
Oct 25, 2013 1.420 1.450 1.400 1.420 12,550 +0.03(+2.16%)
Oct 24, 2013 1.400 1.400 1.360 1.390 3,885 -0.04(-2.80%)
Oct 23, 2013 1.364 1.430 1.360 1.430 3,600 +0.03(+2.14%)
Oct 22, 2013 1.480 1.480 1.300 1.400 23,183 -0.08(-5.41%)
Oct 21, 2013 1.410 1.480 1.350 1.480 21,946 +0.08(+5.71%)
Oct 18, 2013 1.330 1.430 1.330 1.400 7,527 -0.10(-6.67%)
Oct 17, 2013 1.450 1.500 1.310 1.500 47,073 +0.07(+4.90%)
Oct 16, 2013 1.504 1.504 1.100 1.430 53,831 -0.07(-4.67%)
Oct 15, 2013 1.410 1.500 1.410 1.500 158,158 +0.10(+7.14%)
Oct 14, 2013 1.350 1.400 1.350 1.400 47,889 +0.05(+3.70%)
Oct 11, 2013 1.100 1.420 1.100 1.350 97,587 +0.25(+22.73%)
Oct 10, 2013 0.9900 1.100 0.9900 1.100 18,704 +0.08(+7.84%)
Oct 09, 2013 1.030 1.030 0.9800 1.020 5,898 +0.04(+4.08%)
Oct 08, 2013 1.000 1.000 0.9200 0.9800 5,600 -0.02(-2.00%)
Oct 07, 2013 0.9000 1.030 0.9000 1.000 66,613 +0.03(+3.36%)
Oct 04, 2013 0.9850 1.000 0.8800 0.9675 83,932 -0.02(-2.27%)
Oct 03, 2013 0.9400 0.9950 0.9350 0.9900 18,532 +0.00(+0.00%)
Oct 02, 2013 0.9100 1.000 0.9100 0.9900 20,668 +0.09(+10.00%)
Oct 01, 2013 0.8800 0.9000 0.8750 0.9000 3,232 -0.09(-9.09%)
Sep 27, 2013 0.9700 0.9900 0.9000 0.9900 18,000 +0.01(+1.02%)
Sep 26, 2013 0.9400 1.000 0.9400 0.9800 49,300 +0.04(+4.26%)
Sep 25, 2013 0.9460 0.9900 0.9400 0.9400 19,577 +0.01(+1.08%)
Sep 24, 2013 0.9500 0.9500 0.9300 0.9300 3,300 -0.05(-5.10%)
Sep 23, 2013 0.9400 0.9800 0.9100 0.9800 31,000 +0.04(+4.26%)
Sep 20, 2013 0.8700 0.9400 0.8700 0.9400 42,870 +0.07(+8.05%)
Sep 19, 2013 0.8200 0.8700 0.8200 0.8700 10,100 +0.06(+7.41%)
Sep 18, 2013 0.7000 0.8200 0.7000 0.8100 37,160 +0.01(+1.25%)
Sep 17, 2013 0.7400 0.8000 0.7200 0.8000 15,540 +0.08(+11.11%)
Sep 16, 2013 0.7400 0.7400 0.7050 0.7200 8,935 -0.02(-2.70%)
Sep 13, 2013 0.7700 0.7700 0.7100 0.7400 39,330 -0.06(-6.92%)
Sep 12, 2013 0.7700 0.7950 0.7700 0.7950 2,200 +0.01(+0.63%)
Sep 11, 2013 0.7900 0.7900 0.7500 0.7900 1,770 +0.08(+12.04%)
Sep 10, 2013 0.7700 0.7700 0.7051 0.7051 3,900 -0.09(-11.86%)
Sep 09, 2013 0.8000 0.8500 0.7700 0.8000 10,842 +0.00(+0.00%)
Sep 06, 2013 0.8490 0.8490 0.8000 0.8000 5,000 +0.04(+5.26%)
Sep 05, 2013 0.7500 0.7690 0.7500 0.7600 21,764 +0.01(+1.33%)
Sep 03, 2013 0.7500 0.7500 0.7500 0 -0.15(-16.67%)
Aug 30, 2013 0.8050 0.9000 0.8050 0.9000 8,200 +0.02(+2.27%)
Aug 29, 2013 0.8500 0.8800 0.8500 0.8800 17,000 -0.02(-1.68%)
Aug 28, 2013 0.8320 0.8950 0.8320 0.8950 2,100 -0.01(-0.56%)
Aug 27, 2013 0.8990 0.9400 0.8400 0.9000 17,330 +0.00(+0.00%)
Aug 26, 2013 0.9100 0.9700 0.9000 0.9000 36,100 -0.08(-8.16%)
Aug 23, 2013 0.9800 0.9800 0.9800 0.9800 1,250 -0.02(-2.00%)
Aug 22, 2013 1.000 1.040 1.000 1.000 10,900 +0.00(+0.00%)
Aug 21, 2013 1.040 1.050 0.9300 1.000 4,208 +0.08(+8.70%)
Aug 20, 2013 0.9500 0.9500 0.9200 0.9200 11,880 -0.12(-11.54%)
Aug 19, 2013 1.040 1.040 0.9100 1.040 13,700 +0.00(+0.00%)
Aug 16, 2013 1.050 1.050 1.010 1.040 9,800 -0.03(-2.80%)
Aug 15, 2013 1.050 1.080 1.050 1.070 28,370 +0.03(+2.88%)
Aug 14, 2013 1.030 1.100 1.000 1.040 50,550 -0.01(-0.95%)
Aug 13, 2013 0.9000 1.050 0.9000 1.050 103,731 +0.15(+16.67%)
Aug 12, 2013 0.8500 0.9000 0.8000 0.9000 11,300 +0.00(+0.00%)
Aug 09, 2013 0.9000 0.9800 0.8200 0.9000 10,199 -0.07(-7.22%)
Aug 08, 2013 1.000 1.000 0.8800 0.9700 17,500 -0.03(-3.00%)
Aug 07, 2013 1.020 1.020 0.9300 1.000 30,020 -0.02(-1.96%)
Aug 06, 2013 1.000 1.040 0.9800 1.020 12,709 -0.03(-2.86%)
Aug 05, 2013 1.050 1.050 1.050 1.050 100 +0.10(+10.53%)
Aug 02, 2013 1.050 1.050 0.9300 0.9500 10,100 -0.09(-8.65%)
Aug 01, 2013 1.040 1.050 0.8701 1.040 61,369 +0.02(+1.96%)
Jul 31, 2013 0.9700 1.040 0.9300 1.020 56,973 +0.05(+5.15%)
Jul 30, 2013 0.9500 0.9700 0.9200 0.9700 16,500 +0.05(+5.43%)
Jul 29, 2013 0.9000 0.9200 0.8600 0.9200 19,900 +0.12(+15.00%)
Jul 26, 2013 0.9800 1.000 0.8000 0.8000 95,290 -0.08(-9.09%)
Jul 25, 2013 0.8300 0.9000 0.8300 0.8800 37,917 +0.05(+6.02%)
Jul 24, 2013 0.7900 0.8300 0.7600 0.8300 76,300 +0.04(+5.06%)
Jul 23, 2013 0.7500 0.7900 0.7400 0.7900 27,540 +0.04(+5.33%)
Jul 22, 2013 0.7400 0.7500 0.7400 0.7500 35,045 +0.02(+2.74%)
Jul 19, 2013 0.7200 0.7400 0.7200 0.7300 30,495 +0.01(+1.39%)
Jul 18, 2013 0.7300 0.7300 0.6501 0.7200 1,400 +0.00(+0.00%)
Jul 17, 2013 0.7200 0.7200 0.7200 0.7200 11,800 +0.00(+0.00%)
Jul 16, 2013 0.7200 0.7200 0.7200 0.7200 5,000 +0.07(+10.77%)
Jul 15, 2013 0.6500 0.6500 0.6500 0.6500 1,213 -0.07(-9.72%)
Jul 12, 2013 0.7200 0.7200 0.7200 0.7200 11,000 -0.01(-1.37%)
Jul 11, 2013 0.7500 0.7500 0.7100 0.7300 34,500 +0.04(+5.80%)
Jul 10, 2013 0.6900 0.6900 0.6900 0.6900 1,000 -0.04(-5.48%)
Jul 08, 2013 0.7300 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Jul 05, 2013 0.7000 0.7000 0.7000 0.7000 33,500 +0.01(+1.45%)
Jul 03, 2013 0.6500 0.6950 0.6500 0.6900 8,000 +0.04(+6.15%)
Jul 02, 2013 0.7200 0.7500 0.6500 0.6500 18,960 -0.07(-9.72%)
Jul 01, 2013 0.7000 0.7200 0.6800 0.7200 20,850 -0.02(-2.70%)
Jun 28, 2013 0.7400 0.7400 0.7400 0.7400 3,000 +0.05(+7.25%)
Jun 27, 2013 0.7000 0.7500 0.6900 0.6900 16,570 -0.04(-5.48%)
Jun 26, 2013 0.7000 0.7300 0.6900 0.7300 5,600 +0.03(+4.29%)
Jun 25, 2013 0.7200 0.7200 0.7000 0.7000 9,500 +0.01(+1.45%)
Jun 24, 2013 0.6500 0.7400 0.6500 0.6900 4,200 -0.04(-5.48%)
Jun 21, 2013 0.7300 0.7300 0.7300 0.7300 9,400 +0.00(+0.00%)
Jun 20, 2013 0.7500 0.7500 0.7300 0.7300 7,600 +0.03(+4.29%)
Jun 19, 2013 0.7300 0.7500 0.7000 0.7000 14,290 -0.04(-5.41%)
Jun 18, 2013 0.7300 0.7400 0.6900 0.7400 15,200 +0.05(+7.25%)
Jun 17, 2013 0.7000 0.7400 0.6900 0.6900 28,600 -0.01(-1.43%)
Jun 14, 2013 0.7000 0.7000 0.7000 0.7000 6,500 -0.02(-2.78%)
Jun 13, 2013 0.7300 0.7300 0.7200 0.7200 12,950 -0.01(-1.37%)
Jun 12, 2013 0.7200 0.7500 0.7200 0.7300 46,350 +0.03(+4.29%)
Jun 11, 2013 0.7200 0.7900 0.6900 0.7000 29,365 -0.09(-11.39%)
Jun 10, 2013 0.7900 0.7900 0.7500 0.7900 25,680 -0.01(-1.25%)
Jun 07, 2013 0.7200 0.8000 0.7200 0.8000 29,200 +0.10(+14.29%)
Jun 06, 2013 0.7000 0.7100 0.7000 0.7000 18,882 -0.01(-1.41%)
Jun 05, 2013 0.7500 0.7500 0.6500 0.7100 28,011 -0.03(-4.05%)
Jun 04, 2013 0.7400 0.7400 0.7400 0.7400 1,750 +0.00(+0.00%)
Jun 03, 2013 0.7300 0.7500 0.7300 0.7400 19,260 -0.06(-7.50%)
May 31, 2013 0.7200 0.8000 0.7200 0.8000 13,000 +0.08(+11.11%)
May 30, 2013 0.7000 0.7850 0.7000 0.7200 79,432 -0.03(-4.00%)
May 29, 2013 0.7600 0.7600 0.7500 0.7500 14,500 +0.01(+1.35%)
May 28, 2013 0.8000 0.8000 0.7400 0.7400 25,500 -0.06(-7.50%)
May 24, 2013 0.7800 0.8000 0.7800 0.8000 50,118 +0.03(+3.90%)
May 23, 2013 0.7500 0.7700 0.7500 0.7700 5,752 +0.02(+2.67%)
May 22, 2013 0.7600 0.8000 0.6700 0.7500 32,656 +0.08(+11.94%)
May 21, 2013 0.7500 0.7900 0.6700 0.6700 27,531 -0.08(-10.67%)
May 20, 2013 0.7000 0.7500 0.6550 0.7500 90,145 +0.05(+7.14%)
May 17, 2013 0.6500 0.7300 0.6500 0.7000 71,505 +0.15(+27.27%)
May 16, 2013 0.6500 0.6500 0.5500 0.5500 22,300 -0.10(-15.37%)
May 15, 2013 0.5300 0.6500 0.4051 0.6499 126,958 +0.06(+10.15%)
May 13, 2013 0.5200 0.6499 0.5199 0.5900 58,600 +0.04(+7.04%)
May 10, 2013 0.6000 0.6000 0.5512 0.5512 12,500 -0.10(-15.20%)
May 09, 2013 0.6100 0.6500 0.6100 0.6500 14,000 -0.01(-0.76%)
May 08, 2013 0.6000 0.6550 0.5700 0.6550 14,275 +0.01(+0.77%)
May 07, 2013 0.5912 0.6500 0.5900 0.6500 14,600 +0.06(+9.95%)
May 06, 2013 0.6700 0.6700 0.5912 0.5912 7,961 -0.15(-20.09%)
May 03, 2013 0.7399 0.7399 0.7398 0.7398 200 +0.14(+23.30%)
May 02, 2013 0.6000 0.6000 0.6000 0.6000 35,850 +0.00(+0.00%)
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.