Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	2.891	2.946	2.885	2.946	39,620	+0.03(+1.05%)
Jan 30, 2014	2.868	2.966	2.857	2.915	75,898	+0.02(+0.63%)
Jan 29, 2014	2.908	2.908	2.842	2.897	3,363	-0.03(-1.03%)
Jan 28, 2014	2.893	2.927	2.875	2.927	9,441	+0.02(+0.53%)
Jan 27, 2014	2.884	2.919	2.868	2.911	48,652	+0.04(+1.39%)
Jan 24, 2014	2.915	2.948	2.871	2.871	41,227	-0.08(-2.83%)
Jan 23, 2014	2.959	2.959	2.951	2.955	7,510	-0.03(-0.98%)
Jan 22, 2014	2.962	2.991	2.962	2.984	14,932	-0.01(-0.24%)
Jan 21, 2014	3.057	3.060	2.991	2.991	42,620	-0.03(-0.84%)
Jan 17, 2014	3.017	3.017	3.017	3.017	8,518	+0.03(+0.97%)
Jan 16, 2014	2.980	2.988	2.980	2.988	4,083	+0.01(+0.47%)
Jan 15, 2014	2.984	2.984	2.970	2.974	21,747	-0.01(-0.34%)
Jan 14, 2014	2.984	2.984	2.984	2.984	1,035	+0.00(+0.12%)
Jan 13, 2014	3.057	3.057	2.959	2.980	48,710	-0.02(-0.73%)
Jan 10, 2014	3.002	3.002	2.955	3.002	12,945	+0.01(+0.49%)
Jan 09, 2014	2.989	3.017	2.984	2.988	101,616	-0.02(-0.61%)
Jan 08, 2014	2.955	3.010	2.951	3.006	142,907	+0.05(+1.60%)
Jan 07, 2014	2.988	2.988	2.940	2.959	73,736	+0.03(+1.12%)
Jan 06, 2014	2.973	2.973	2.922	2.926	30,395	-0.02(-0.64%)
Jan 03, 2014	2.922	3.002	2.919	2.945	65,871	+0.00(+0.16%)
Jan 02, 2014	2.929	3.272	2.929	2.940	37,490	+0.01(+0.36%)
Dec 31, 2013	2.933	2.929	2.929	2.929	18,136	+0.00(+0.00%)
Dec 30, 2013	2.933	2.937	2.893	2.929	43,659	+0.01(+0.50%)
Dec 27, 2013	2.911	2.926	2.911	2.915	6,845	+0.00(+0.00%)
Dec 26, 2013	2.911	2.922	2.908	2.915	16,108	+0.00(+0.00%)
Dec 24, 2013	2.915	2.915	2.915	2.915	719	+0.01(+0.25%)
Dec 23, 2013	2.919	2.919	2.889	2.908	26,987	+0.02(+0.68%)
Dec 20, 2013	2.915	2.915	2.888	2.888	2,289	+0.01(+0.20%)
Dec 19, 2013	2.868	2.892	2.846	2.882	10,005	+0.03(+1.02%)
Dec 18, 2013	2.853	2.889	2.820	2.853	47,446	+0.03(+1.03%)
Dec 17, 2013	2.806	2.835	2.806	2.824	24,184	-0.00(-0.13%)
Dec 16, 2013	2.802	2.831	2.802	2.828	104,013	+0.01(+0.52%)
Dec 13, 2013	2.795	2.817	2.795	2.813	20,043	+0.00(+0.00%)
Dec 12, 2013	2.806	2.813	2.784	2.813	36,237	+0.01(+0.52%)
Dec 11, 2013	2.838	2.838	2.769	2.798	47,116	-0.04(-1.41%)
Dec 10, 2013	2.831	2.911	2.798	2.838	18,474	+0.01(+0.26%)
Dec 09, 2013	2.838	2.849	2.824	2.831	7,666	-0.02(-0.64%)
Dec 06, 2013	2.831	2.896	2.831	2.849	0	-0.01(-0.25%)
Dec 05, 2013	2.857	2.857	2.853	2.857	0	+0.00(+0.00%)
Dec 04, 2013	2.893	2.911	2.824	2.857	0	+0.02(+0.77%)
Dec 03, 2013	2.809	2.857	2.806	2.835	0	-0.00(-0.11%)
Dec 02, 2013	2.828	2.857	2.828	2.838	0	-0.01(-0.22%)
Nov 29, 2013	2.848	2.867	2.813	2.844	0	+0.03(+0.90%)
Nov 27, 2013	2.819	2.834	2.819	2.819	0	-0.02(-0.67%)
Nov 26, 2013	2.835	2.841	2.818	2.838	0	+0.02(+0.56%)
Nov 25, 2013	2.832	2.847	2.822	2.822	0	-0.03(-0.89%)
Nov 22, 2013	2.848	2.848	2.800	2.847	0	+0.00(+0.09%)
Nov 21, 2013	2.803	2.845	2.803	2.845	0	-0.00(-0.09%)
Nov 20, 2013	2.822	2.848	2.794	2.848	0	+0.02(+0.79%)
Nov 19, 2013	2.832	2.832	2.825	2.825	0	-0.01(-0.22%)
Nov 18, 2013	2.809	2.851	2.809	2.832	0	+0.01(+0.34%)
Nov 15, 2013	2.816	2.822	2.800	2.822	0	+0.04(+1.36%)
Nov 14, 2013	2.790	2.800	2.759	2.784	0	-0.01(-0.20%)
Nov 13, 2013	2.775	2.794	2.771	2.790	0	-0.00(-0.14%)
Nov 12, 2013	2.841	2.841	2.771	2.794	0	-0.01(-0.33%)
Nov 11, 2013	2.746	2.806	2.746	2.803	0	+0.05(+1.72%)
Nov 08, 2013	2.714	2.781	2.708	2.755	0	+0.00(+0.12%)
Nov 07, 2013	2.794	2.794	2.752	2.752	0	-0.06(-2.00%)
Nov 06, 2013	2.740	2.822	2.740	2.809	0	+0.00(+0.09%)
Nov 05, 2013	2.781	2.806	2.781	2.806	0	-0.00(-0.10%)
Nov 04, 2013	2.800	2.813	2.797	2.809	0	+0.00(+0.09%)

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.

Financial News

Herzfeld Caribbean (NQ: CUBA )

Historical Prices

Popular Pages