Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	2.019	2.039	2.018	2.038	110,404	+0.02(+1.07%)
Jun 28, 2012	1.969	2.019	1.967	2.016	99,085	+0.00(+0.13%)
Jun 27, 2012	2.001	2.016	1.993	2.014	53,708	+0.01(+0.61%)
Jun 26, 2012	1.984	2.004	1.981	2.001	21,206	+0.03(+1.33%)
Jun 25, 2012	1.960	1.975	1.957	1.975	53,729	-0.05(-2.44%)
Jun 22, 2012	1.998	2.024	1.996	2.024	15,963	+0.01(+0.28%)
Jun 21, 2012	2.016	2.048	2.016	2.019	13,096	-0.03(-1.23%)
Jun 20, 2012	2.034	2.048	2.028	2.044	9,986	-0.00(-0.20%)
Jun 19, 2012	2.019	2.048	2.014	2.048	145,258	+0.04(+1.89%)
Jun 18, 2012	1.960	2.010	1.957	2.010	81,679	-0.03(-1.43%)
Jun 15, 2012	2.013	2.042	2.013	2.039	31,647	+0.02(+1.01%)
Jun 14, 2012	2.000	2.020	1.998	2.019	39,648	+0.00(+0.16%)
Jun 13, 2012	1.984	2.016	1.984	2.016	3,759	+0.01(+0.57%)
Jun 12, 2012	1.990	2.007	1.990	2.004	13,612	+0.02(+0.97%)
Jun 11, 2012	2.013	2.019	1.978	1.985	14,258	-0.03(-1.37%)
Jun 08, 2012	1.975	2.012	1.975	2.012	3,431	+0.01(+0.70%)
Jun 07, 2012	2.001	2.016	1.987	1.998	18,144	+0.00(+0.16%)
Jun 06, 2012	1.969	1.995	1.969	1.995	81,614	+0.03(+1.78%)
Jun 05, 2012	1.914	1.981	1.914	1.960	32,392	+0.04(+2.29%)
Jun 04, 2012	1.937	1.946	1.902	1.917	138,057	-0.02(-1.06%)
Jun 01, 2012	1.969	1.969	1.919	1.937	71,802	-0.06(-2.88%)
May 31, 2012	1.993	1.994	1.975	1.994	28,373	-0.01(-0.73%)
May 30, 2012	2.028	2.028	2.007	2.009	2,734	-0.03(-1.63%)
May 29, 2012	2.019	2.048	2.001	2.042	6,121	+0.04(+2.05%)
May 25, 2012	2.007	2.007	1.984	2.001	15,188	+0.00(+0.15%)
May 24, 2012	2.016	2.016	1.990	1.998	18,185	-0.03(-1.44%)
May 23, 2012	2.004	2.028	2.004	2.028	9,757	+0.00(+0.00%)
May 22, 2012	2.019	2.028	2.001	2.028	36,353	+0.01(+0.43%)
May 21, 2012	2.001	2.019	1.992	2.019	7,177	+0.03(+1.29%)
May 18, 2012	2.039	2.039	1.990	1.993	49,077	-0.05(-2.25%)
May 17, 2012	2.051	2.051	2.039	2.039	8,469	-0.01(-0.73%)
May 15, 2012	2.069	2.054	2.054	2.054	14,354	-0.01(-0.57%)
May 14, 2012	2.077	2.077	2.063	2.066	44,088	-0.01(-0.70%)
May 11, 2012	2.092	2.121	2.080	2.080	11,838	-0.01(-0.56%)
May 10, 2012	2.077	2.092	2.077	2.092	7,836	+0.02(+0.85%)
May 09, 2012	2.069	2.092	2.069	2.075	11,278	-0.02(-0.81%)
May 08, 2012	2.092	2.092	2.063	2.091	87,475	-0.01(-0.45%)
May 07, 2012	2.083	2.101	2.075	2.101	10,410	-0.01(-0.28%)
May 04, 2012	2.124	2.124	2.077	2.107	31,152	-0.01(-0.28%)
May 03, 2012	2.115	2.122	2.107	2.113	10,082	-0.02(-0.96%)
May 02, 2012	2.110	2.133	2.110	2.133	36,569	-0.00(-0.14%)
May 01, 2012	2.104	2.139	2.104	2.136	20,871	+0.02(+0.83%)
Apr 30, 2012	2.121	2.121	2.118	2.118	44,874	-0.00(-0.08%)
Apr 27, 2012	2.133	2.136	2.114	2.120	22,983	-0.01(-0.52%)
Apr 26, 2012	2.121	2.131	2.119	2.131	20,492	+0.01(+0.48%)
Apr 25, 2012	2.095	2.121	2.077	2.121	14,087	+0.01(+0.65%)
Apr 24, 2012	2.127	2.127	2.098	2.107	25,847	-0.00(-0.11%)
Apr 23, 2012	2.121	2.121	2.101	2.110	8,858	+0.00(+0.14%)
Apr 20, 2012	2.151	2.151	2.107	2.107	24,521	-0.01(-0.69%)
Apr 19, 2012	2.124	2.124	2.108	2.121	10,294	-0.02(-0.96%)
Apr 18, 2012	2.148	2.156	2.121	2.142	27,806	-0.00(-0.19%)
Apr 17, 2012	2.121	2.146	2.121	2.146	24,429	+0.02(+1.16%)
Apr 16, 2012	2.151	2.151	2.121	2.121	18,592	-0.04(-1.63%)
Apr 13, 2012	2.130	2.161	2.130	2.156	27,341	+0.02(+0.71%)
Apr 12, 2012	2.121	2.151	2.107	2.141	14,696	+0.02(+0.94%)
Apr 11, 2012	2.124	2.135	2.121	2.121	4,733	-0.01(-0.40%)
Apr 10, 2012	2.136	2.139	2.121	2.130	46,066	-0.02(-0.83%)
Apr 09, 2012	2.148	2.148	2.121	2.148	65,035	-0.01(-0.68%)
Apr 05, 2012	2.156	2.165	2.141	2.162	23,376	+0.01(+0.41%)
Apr 04, 2012	2.177	2.180	2.142	2.154	41,357	-0.03(-1.21%)
Apr 03, 2012	2.162	2.199	2.154	2.180	18,455	-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