Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	2.295	2.301	2.261	2.273	32,511	-0.02(-1.08%)
Mar 29, 2012	2.314	2.314	2.276	2.298	67,056	-0.00(-0.19%)
Mar 28, 2012	2.326	2.326	2.292	2.302	72,716	+0.01(+0.46%)
Mar 27, 2012	2.323	2.323	2.276	2.292	118,376	-0.03(-1.33%)
Mar 26, 2012	2.369	2.369	2.252	2.323	696,475	+0.13(+6.02%)
Mar 23, 2012	2.162	2.199	2.159	2.191	15,960	+0.00(+0.20%)
Mar 22, 2012	2.146	2.187	2.146	2.187	7,426	-0.02(-0.83%)
Mar 21, 2012	2.159	2.205	2.159	2.205	6,864	+0.01(+0.41%)
Mar 20, 2012	2.152	2.202	2.152	2.196	44,580	+0.01(+0.28%)
Mar 19, 2012	2.177	2.190	2.177	2.190	5,944	-0.00(-0.00%)
Mar 16, 2012	2.165	2.193	2.149	2.190	10,332	-0.01(-0.42%)
Mar 15, 2012	2.177	2.199	2.174	2.199	31,878	+0.04(+1.76%)
Mar 14, 2012	2.168	2.180	2.128	2.161	41,490	-0.01(-0.47%)
Mar 13, 2012	2.149	2.174	2.146	2.171	20,767	+0.03(+1.59%)
Mar 09, 2012	2.137	2.137	2.137	2.137	0	+0.01(+0.29%)
Mar 08, 2012	2.122	2.134	2.091	2.131	10,332	+0.02(+1.18%)
Mar 07, 2012	2.091	2.112	2.079	2.106	13,367	+0.02(+0.74%)
Mar 06, 2012	2.094	2.106	1.988	2.091	40,218	-0.03(-1.60%)
Mar 05, 2012	2.143	2.143	2.091	2.125	18,811	-0.03(-1.58%)
Mar 02, 2012	2.149	2.159	2.149	2.159	13,664	+0.00(+0.00%)
Mar 01, 2012	2.165	2.165	2.143	2.159	48,226	+0.02(+1.01%)
Feb 29, 2012	2.128	2.149	2.110	2.137	55,135	+0.02(+1.17%)
Feb 28, 2012	2.109	2.118	2.100	2.112	42,533	-0.01(-0.29%)
Feb 27, 2012	2.122	2.149	1.982	2.118	79,723	-0.03(-1.50%)
Feb 24, 2012	2.146	2.156	2.131	2.151	19,963	+0.00(+0.20%)
Feb 23, 2012	2.152	2.156	2.125	2.146	27,122	-0.02(-0.72%)
Feb 22, 2012	2.183	2.183	2.159	2.162	29,728	+0.01(+0.63%)
Feb 21, 2012	2.165	2.168	2.122	2.148	44,370	-0.03(-1.48%)
Feb 17, 2012	2.149	2.183	2.148	2.180	27,606	+0.01(+0.34%)
Feb 16, 2012	2.125	2.173	2.125	2.173	7,251	+0.00(+0.23%)
Feb 15, 2012	2.183	2.183	2.168	2.168	4,953	+0.02(+0.78%)
Feb 13, 2012	2.183	2.151	2.151	2.151	76,523	-0.02(-0.76%)
Feb 10, 2012	2.159	2.180	2.149	2.168	34,484	-0.01(-0.30%)
Feb 09, 2012	2.128	2.174	2.128	2.174	48,561	+0.07(+3.08%)
Feb 08, 2012	2.131	2.168	2.109	2.109	321,370	-0.01(-0.45%)
Feb 07, 2012	2.137	2.149	2.115	2.119	20,571	-0.00(-0.10%)
Feb 06, 2012	2.137	2.141	2.118	2.121	84,272	-0.01(-0.47%)
Feb 03, 2012	2.094	2.137	2.094	2.131	222,806	+0.04(+1.93%)
Feb 02, 2012	2.056	2.094	2.056	2.091	9,363	+0.00(+0.11%)
Feb 01, 2012	2.060	2.088	2.060	2.088	55,997	+0.04(+2.07%)
Jan 31, 2012	2.050	2.060	2.028	2.046	48,936	+0.01(+0.55%)
Jan 30, 2012	2.038	2.072	2.022	2.035	18,201	-0.04(-1.79%)
Jan 27, 2012	2.081	2.082	2.044	2.072	46,530	-0.01(-0.33%)
Jan 26, 2012	2.056	2.082	2.053	2.079	29,353	+0.02(+1.08%)
Jan 25, 2012	2.047	2.056	2.044	2.056	39,207	+0.01(+0.45%)
Jan 24, 2012	2.050	2.075	2.044	2.047	46,979	-0.02(-0.96%)
Jan 23, 2012	2.056	2.072	2.044	2.067	30,748	+0.02(+0.97%)
Jan 20, 2012	2.044	2.075	2.044	2.047	18,869	-0.01(-0.48%)
Jan 19, 2012	2.050	2.060	2.044	2.057	39,069	+0.01(+0.64%)
Jan 18, 2012	2.019	2.044	2.019	2.044	29,192	-0.01(-0.30%)
Jan 17, 2012	2.050	2.053	2.010	2.050	12,818	+0.01(+0.30%)
Jan 13, 2012	2.044	2.044	2.017	2.044	46,753	-0.01(-0.30%)
Jan 12, 2012	2.044	2.056	2.022	2.050	15,127	+0.02(+0.79%)
Jan 11, 2012	2.022	2.034	2.019	2.034	8,520	-0.04(-1.82%)
Jan 10, 2012	2.050	2.075	2.050	2.072	19,502	+0.04(+2.14%)
Jan 09, 2012	2.004	2.053	1.991	2.029	29,049	+0.00(+0.00%)
Jan 06, 2012	2.001	2.029	1.998	2.029	6,457	+0.02(+0.96%)
Jan 05, 2012	1.988	2.013	1.988	2.009	28,959	-0.00(-0.03%)
Jan 04, 2012	2.010	2.013	1.988	2.010	27,012	+0.02(+1.12%)
Dec 30, 2011	1.967	1.988	1.970	1.988	30,364	+0.02(+1.07%)
Dec 29, 2011	1.957	2.002	1.933	1.967	38,297	-0.01(-0.31%)
Dec 28, 2011	1.982	2.007	1.967	1.973	55,268	-0.02(-1.24%)
Dec 27, 2011	1.976	2.019	1.967	1.998	80,424	-0.02(-0.77%)
Dec 23, 2011	2.010	2.019	1.973	2.013	97,992	+0.05(+2.30%)
Dec 21, 2011	2.007	2.007	1.946	1.968	47,312	+0.02(+1.18%)
Dec 20, 2011	1.942	1.947	1.936	1.945	21,077	+0.02(+1.00%)
Dec 19, 2011	1.929	1.933	1.923	1.926	36,485	-0.02(-1.11%)
Dec 16, 2011	1.917	1.957	1.917	1.947	17,435	+0.04(+2.24%)
Dec 15, 2011	1.908	1.911	1.905	1.905	58,112	-0.00(-0.00%)
Dec 14, 2011	1.939	1.939	1.889	1.905	70,908	-0.02(-1.12%)
Dec 13, 2011	1.942	1.998	1.923	1.926	61,254	-0.02(-1.22%)
Dec 12, 2011	1.984	1.984	1.947	1.950	75,340	-0.09(-4.50%)
Dec 09, 2011	2.018	2.057	1.996	2.042	23,155	-0.00(-0.18%)
Dec 07, 2011	2.027	2.046	2.046	2.046	26,417	-0.02(-0.86%)
Dec 06, 2011	2.018	2.064	2.002	2.064	57,885	+0.04(+1.92%)
Dec 05, 2011	2.005	2.027	1.993	2.025	64,542	+0.02(+1.09%)
Dec 02, 2011	1.990	2.005	1.990	2.003	36,201	+0.01(+0.62%)
Dec 01, 2011	1.938	1.997	1.938	1.991	18,576	+0.04(+2.08%)
Nov 30, 2011	1.919	1.956	1.919	1.950	30,656	+0.06(+3.08%)
Nov 29, 2011	1.904	1.910	1.892	1.892	15,990	-0.01(-0.48%)
Nov 28, 2011	1.904	1.904	1.901	1.901	7,174	+0.00(+0.00%)
Nov 25, 2011	1.873	1.901	1.873	1.901	6,421	+0.02(+0.81%)
Nov 23, 2011	1.886	1.886	1.873	1.886	3,587	+0.00(+0.00%)
Nov 22, 2011	1.898	1.944	1.886	1.886	62,292	-0.02(-1.28%)
Nov 21, 2011	2.005	2.011	1.910	1.910	67,999	-0.11(-5.32%)
Nov 18, 2011	2.014	2.060	2.008	2.018	27,985	-0.01(-0.57%)
Nov 17, 2011	2.054	2.064	2.014	2.029	16,098	-0.05(-2.39%)
Nov 16, 2011	2.036	2.082	2.033	2.079	54,145	+0.00(+0.00%)
Nov 15, 2011	2.033	2.079	2.008	2.079	29,309	+0.00(+0.00%)
Nov 14, 2011	2.094	2.094	2.070	2.079	17,979	-0.01(-0.41%)
Nov 11, 2011	2.067	2.116	2.067	2.087	78,028	+0.07(+3.62%)
Nov 10, 2011	1.993	2.045	1.993	2.014	41,676	+0.04(+1.86%)
Nov 09, 2011	1.978	1.992	1.821	1.978	47,165	-0.09(-4.39%)
Nov 08, 2011	2.067	2.113	2.011	2.068	96,464	-0.00(-0.03%)
Nov 07, 2011	2.079	2.113	2.024	2.069	29,841	-0.01(-0.47%)
Nov 04, 2011	2.103	2.103	2.076	2.079	978	+0.05(+2.40%)
Nov 03, 2011	2.018	2.030	2.008	2.030	13,697	+0.02(+1.07%)
Nov 02, 2011	2.057	2.057	1.999	2.009	20,546	-0.00(-0.12%)
Nov 01, 2011	2.073	2.073	2.000	2.011	5,870	-0.06(-2.76%)
Oct 31, 2011	2.054	2.100	2.048	2.068	34,687	-0.07(-3.23%)
Oct 28, 2011	2.106	2.137	2.106	2.137	135,757	+0.03(+1.43%)
Oct 27, 2011	2.054	2.110	2.048	2.107	92,828	+0.05(+2.57%)
Oct 26, 2011	2.008	2.054	2.008	2.054	5,211	+0.05(+2.30%)
Oct 25, 2011	2.002	2.027	1.993	2.008	5,221	-0.02(-0.77%)
Oct 24, 2011	1.981	2.036	1.981	2.024	40,470	+0.03(+1.57%)
Oct 21, 2011	1.916	1.992	1.916	1.992	20,057	+0.06(+3.31%)
Oct 20, 2011	1.895	1.932	1.894	1.929	7,990	-0.00(-0.06%)
Oct 19, 2011	1.932	1.947	1.901	1.930	12,833	-0.04(-1.93%)
Oct 18, 2011	1.913	1.978	1.913	1.968	26,899	+0.04(+2.04%)
Oct 17, 2011	1.956	1.956	1.898	1.929	17,611	-0.05(-2.62%)
Oct 14, 2011	1.932	1.980	1.932	1.980	74,685	+0.05(+2.52%)
Oct 13, 2011	1.910	1.944	1.901	1.932	12,585	-0.00(-0.16%)
Oct 12, 2011	1.901	1.938	1.901	1.935	36,015	+0.05(+2.43%)
Oct 11, 2011	1.883	1.889	1.867	1.889	7,302	-0.00(-0.13%)
Oct 10, 2011	1.873	1.898	1.831	1.891	31,048	+0.06(+3.11%)
Oct 07, 2011	1.815	1.834	1.815	1.834	10,739	+0.02(+1.22%)
Oct 06, 2011	1.843	1.843	1.812	1.812	2,446	+0.01(+0.68%)
Oct 05, 2011	1.723	1.800	1.699	1.800	16,231	+0.08(+4.45%)
Oct 04, 2011	1.656	1.806	1.656	1.723	79,257	-0.05(-2.94%)
Oct 03, 2011	1.846	1.846	1.699	1.775	104,611	-0.08(-4.46%)
Sep 30, 2011	1.886	1.889	1.840	1.858	76,840	-0.03(-1.43%)
Sep 29, 2011	1.907	1.907	1.864	1.885	22,177	-0.05(-2.57%)
Sep 28, 2011	1.959	1.959	1.911	1.935	21,035	+0.03(+1.61%)
Sep 27, 2011	1.870	1.938	1.870	1.904	32,117	+0.03(+1.47%)
Sep 26, 2011	1.870	1.915	1.803	1.877	185,258	-0.01(-0.33%)
Sep 23, 2011	1.895	1.895	1.877	1.883	22,043	+0.01(+0.33%)
Sep 22, 2011	1.926	1.926	1.877	1.877	78,543	-0.08(-4.22%)
Sep 21, 2011	1.975	1.993	1.941	1.959	24,838	-0.02(-1.08%)
Sep 20, 2011	1.944	1.996	1.944	1.981	24,147	+0.02(+1.25%)
Sep 19, 2011	1.947	1.956	1.919	1.956	91,970	-0.02(-1.24%)
Sep 16, 2011	1.984	1.999	1.981	1.981	15,980	-0.02(-0.92%)
Sep 15, 2011	2.036	2.036	1.990	1.999	66,244	+0.00(+0.00%)
Sep 14, 2011	1.978	1.999	1.968	1.999	50,391	+0.02(+1.09%)
Sep 13, 2011	1.947	1.978	1.932	1.978	54,800	+0.03(+1.57%)
Sep 12, 2011	1.953	1.956	1.937	1.947	35,304	-0.01(-0.47%)
Sep 09, 2011	1.968	1.993	1.956	1.956	54,432	-0.08(-3.77%)
Sep 08, 2011	2.024	2.045	2.017	2.033	22,301	+0.02(+0.91%)
Sep 07, 2011	1.975	2.014	1.975	2.014	53,603	+0.06(+3.03%)
Sep 06, 2011	1.919	1.955	1.916	1.955	34,563	-0.03(-1.44%)
Sep 02, 2011	1.984	1.999	1.962	1.984	39,609	-0.04(-1.88%)
Sep 01, 2011	2.054	2.076	2.014	2.022	52,837	-0.02(-0.84%)
Aug 31, 2011	1.929	2.057	1.929	2.039	53,698	+0.07(+3.74%)
Aug 30, 2011	1.953	1.972	1.904	1.965	31,276	-0.01(-0.43%)
Aug 29, 2011	1.944	1.974	1.944	1.974	8,805	+0.04(+2.03%)
Aug 26, 2011	1.938	1.938	1.932	1.935	8,277	+0.00(+0.16%)
Aug 25, 2011	1.932	1.932	1.932	1.932	16,632	-0.06(-2.78%)
Aug 24, 2011	1.916	1.987	1.916	1.987	41,034	+0.07(+3.68%)
Aug 23, 2011	1.889	1.937	1.889	1.916	12,914	+0.03(+1.46%)
Aug 22, 2011	1.916	1.916	1.886	1.889	18,074	-0.01(-0.48%)
Aug 19, 2011	1.867	1.913	1.855	1.898	56,020	-0.02(-1.28%)
Aug 18, 2011	1.984	1.987	1.873	1.923	52,445	-0.07(-3.54%)
Aug 17, 2011	1.993	2.008	1.993	1.993	1,630	-0.00(-0.18%)
Aug 16, 2011	2.014	2.014	1.997	1.997	4,565	-0.01(-0.31%)
Aug 15, 2011	1.987	2.003	1.987	2.003	6,734	+0.02(+1.02%)
Aug 12, 2011	1.919	1.987	1.919	1.983	48,017	+0.04(+1.99%)
Aug 11, 2011	1.840	1.950	1.840	1.944	36,638	+0.10(+5.67%)
Aug 10, 2011	1.791	1.889	1.791	1.840	73,758	+0.00(+0.00%)
Aug 09, 2011	1.824	1.846	1.800	1.840	33,432	+0.03(+1.42%)
Aug 08, 2011	1.913	1.913	1.772	1.814	194,882	-0.14(-6.98%)
Aug 05, 2011	1.968	1.972	1.935	1.950	36,086	-0.04(-2.00%)
Aug 04, 2011	2.024	2.039	1.990	1.990	142,302	-0.05(-2.26%)
Aug 03, 2011	2.042	2.048	2.027	2.036	50,919	-0.01(-0.30%)
Aug 02, 2011	2.094	2.094	2.042	2.042	104,441	-0.05(-2.35%)
Aug 01, 2011	2.128	2.128	2.054	2.091	171,746	+0.02(+1.19%)
Jul 29, 2011	2.085	2.097	2.067	2.067	121,567	-0.04(-1.75%)
Jul 28, 2011	2.110	2.123	2.103	2.103	41,582	-0.01(-0.29%)
Jul 27, 2011	2.140	2.140	2.088	2.110	60,759	-0.05(-2.27%)
Jul 26, 2011	2.156	2.162	2.110	2.159	160,840	-0.02(-0.77%)
Jul 25, 2011	2.140	2.192	2.140	2.175	49,830	-0.02(-1.05%)
Jul 22, 2011	2.198	2.205	2.177	2.198	93,460	+0.00(+0.01%)
Jul 21, 2011	2.159	2.202	2.159	2.198	680,496	+0.03(+1.26%)
Jul 20, 2011	2.165	2.174	2.153	2.171	30,333	+0.01(+0.28%)
Jul 19, 2011	2.137	2.165	2.131	2.165	15,067	+0.02(+1.15%)
Jul 18, 2011	2.152	2.152	2.100	2.140	45,078	-0.02(-0.85%)
Jul 15, 2011	2.205	2.205	2.159	2.159	16,434	+0.00(+0.14%)
Jul 14, 2011	2.171	2.171	2.156	2.156	22,503	-0.02(-1.13%)
Jul 13, 2011	2.189	2.189	2.174	2.180	23,328	+0.02(+0.71%)
Jul 12, 2011	2.159	2.174	2.153	2.165	34,978	+0.00(+0.00%)
Jul 11, 2011	2.162	2.168	2.156	2.165	41,070	-0.06(-2.49%)
Jul 08, 2011	2.183	2.220	2.183	2.220	30,611	-0.00(-0.14%)
Jul 07, 2011	2.162	2.223	2.162	2.223	52,507	+0.01(+0.56%)
Jul 06, 2011	2.197	2.211	2.197	2.211	4,582	+0.00(+0.00%)
Jul 05, 2011	2.229	2.229	2.211	2.211	6,672	-0.02(-0.83%)
Jul 01, 2011	2.205	2.232	2.205	2.229	30,982	+0.04(+1.82%)
Jun 30, 2011	2.192	2.195	2.177	2.189	73,096	+0.02(+0.79%)
Jun 29, 2011	2.165	2.177	2.162	2.172	17,285	+0.02(+1.06%)
Jun 28, 2011	2.161	2.165	2.146	2.149	80,885	-0.01(-0.43%)
Jun 27, 2011	2.142	2.168	2.137	2.159	35,017	+0.04(+1.88%)
Jun 24, 2011	2.177	2.177	2.119	2.119	18,110	-0.06(-2.68%)
Jun 23, 2011	2.131	2.177	2.122	2.177	76,840	+0.02(+0.97%)
Jun 22, 2011	2.156	2.162	2.142	2.156	113,580	+0.00(+0.03%)
Jun 21, 2011	2.116	2.177	2.116	2.156	36,292	+0.05(+2.48%)
Jun 20, 2011	2.103	2.114	2.097	2.103	25,764	-0.01(-0.44%)
Jun 17, 2011	2.091	2.131	2.091	2.113	16,058	-0.00(-0.16%)
Jun 16, 2011	2.122	2.131	2.116	2.116	10,436	-0.00(-0.22%)
Jun 15, 2011	2.152	2.152	2.110	2.121	23,530	-0.03(-1.62%)
Jun 14, 2011	2.143	2.159	2.143	2.156	21,329	+0.02(+1.15%)
Jun 13, 2011	2.134	2.134	2.116	2.131	97,514	-0.00(-0.14%)
Jun 10, 2011	2.134	2.151	2.131	2.134	83,190	-0.05(-2.38%)
Jun 09, 2011	2.168	2.186	2.159	2.186	154,223	+0.05(+2.18%)
Jun 08, 2011	2.162	2.180	2.137	2.140	56,568	-0.03(-1.26%)
Jun 07, 2011	2.177	2.177	2.156	2.167	12,663	+0.01(+0.67%)
Jun 06, 2011	2.177	2.183	2.149	2.152	28,993	-0.03(-1.27%)
Jun 03, 2011	2.177	2.203	2.177	2.180	53,845	-0.03(-1.52%)
May 24, 2011	2.260	2.260	2.208	2.214	6,464	-0.02(-1.10%)
May 23, 2011	2.241	2.241	2.238	2.238	12,269	+0.01(+0.27%)
May 20, 2011	2.223	2.232	2.223	2.232	4,892	-0.02(-0.82%)
May 18, 2011	2.241	2.251	2.251	2.251	10,110	+0.03(+1.24%)
May 17, 2011	2.254	2.254	2.223	2.223	21,482	-0.03(-1.23%)
May 16, 2011	2.248	2.254	2.214	2.251	23,595	+0.01(+0.55%)
May 13, 2011	2.269	2.269	2.238	2.238	2,446	-0.02(-0.68%)
May 11, 2011	2.275	2.254	2.254	2.254	9,784	-0.01(-0.54%)
May 10, 2011	2.254	2.281	2.229	2.266	35,447	+0.03(+1.32%)
May 09, 2011	2.211	2.244	2.211	2.236	13,945	+0.02(+0.75%)
May 06, 2011	2.211	2.232	2.211	2.220	29,437	+0.01(+0.46%)
May 05, 2011	2.223	2.226	2.202	2.210	15,784	-0.02(-1.00%)
May 04, 2011	2.214	2.235	2.208	2.232	6,196	-0.01(-0.36%)
May 03, 2011	2.248	2.248	2.214	2.240	17,474	-0.04(-1.73%)
May 02, 2011	2.280	2.300	2.280	2.280	4,304	-0.00(-0.07%)
Apr 29, 2011	2.269	2.281	2.269	2.281	9,973	-0.00(-0.13%)
Apr 28, 2011	2.281	2.284	2.275	2.284	8,153	+0.00(+0.13%)
Apr 27, 2011	2.300	2.300	2.269	2.281	18,426	-0.01(-0.59%)
Apr 26, 2011	2.266	2.295	2.266	2.295	9,617	+0.04(+1.55%)
Apr 25, 2011	2.235	2.282	2.235	2.260	5,201	-0.02(-0.81%)
Apr 21, 2011	2.297	2.297	2.243	2.278	16,189	+0.01(+0.27%)
Apr 20, 2011	2.244	2.272	2.238	2.272	6,972	+0.03(+1.23%)
Apr 19, 2011	2.229	2.244	2.202	2.244	67,914	+0.03(+1.53%)
Apr 18, 2011	2.202	2.214	2.202	2.211	21,851	-0.04(-1.90%)
Apr 15, 2011	2.269	2.269	2.235	2.254	17,937	+0.00(+0.14%)
Apr 14, 2011	2.198	2.251	2.198	2.251	26,906	+0.03(+1.24%)
Apr 13, 2011	2.248	2.263	2.134	2.223	181,299	-0.04(-1.76%)
Apr 12, 2011	2.306	2.306	2.244	2.263	41,879	+0.01(+0.41%)
Apr 11, 2011	2.278	2.288	2.254	2.254	10,410	-0.02(-0.94%)
Apr 08, 2011	2.306	2.306	2.275	2.275	18,778	-0.02(-0.80%)
Apr 07, 2011	2.306	2.313	2.291	2.294	39,054	-0.02(-0.74%)
Apr 06, 2011	2.290	2.315	2.276	2.311	8,264	+0.01(+0.36%)
Apr 05, 2011	2.290	2.309	2.290	2.302	10,925	+0.02(+0.66%)
Apr 04, 2011	2.284	2.306	2.284	2.287	20,595	+0.00(+0.13%)

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