Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	2.094	2.094	2.081	2.093	50,200	-0.02(-1.01%)
Jul 30, 2012	2.112	2.118	2.091	2.114	46,994	-0.01(-0.44%)
Jul 27, 2012	2.133	2.133	2.106	2.124	37,157	+0.01(+0.43%)
Jul 26, 2012	2.075	2.124	2.056	2.115	180,686	+0.06(+2.93%)
Jul 25, 2012	2.042	2.072	2.042	2.054	20,628	+0.00(+0.00%)
Jul 24, 2012	2.051	2.054	2.037	2.054	40,331	-0.01(-0.44%)
Jul 23, 2012	2.054	2.063	2.033	2.063	77,150	+0.00(+0.18%)
Jul 20, 2012	2.078	2.085	2.060	2.060	72,569	-0.03(-1.61%)
Jul 19, 2012	2.118	2.118	2.094	2.094	79,932	-0.04(-1.68%)
Jul 18, 2012	2.121	2.139	2.121	2.129	22,587	+0.02(+1.04%)
Jul 17, 2012	2.097	2.107	2.097	2.107	56,767	+0.01(+0.58%)
Jul 16, 2012	2.103	2.103	2.094	2.095	11,635	-0.01(-0.66%)
Jul 13, 2012	2.078	2.116	2.078	2.109	26,547	+0.02(+0.80%)
Jul 12, 2012	2.075	2.092	2.063	2.092	13,278	-0.01(-0.52%)
Jul 11, 2012	2.103	2.103	2.078	2.103	26,969	+0.01(+0.61%)
Jul 10, 2012	2.109	2.115	2.066	2.091	21,352	-0.02(-0.86%)
Jul 09, 2012	2.100	2.109	2.094	2.109	32,377	+0.01(+0.71%)
Jul 06, 2012	2.078	2.096	2.075	2.094	59,310	-0.03(-1.27%)
Jul 05, 2012	2.109	2.121	2.109	2.121	59,994	-0.00(-0.00%)
Jul 03, 2012	2.100	2.121	2.094	2.121	66,749	+0.02(+1.00%)
Jul 02, 2012	2.081	2.100	2.075	2.100	64,097	+0.00(+0.07%)
Jun 29, 2012	2.078	2.100	2.078	2.098	107,240	+0.02(+1.07%)
Jun 28, 2012	2.027	2.078	2.025	2.076	96,245	+0.00(+0.13%)
Jun 27, 2012	2.060	2.075	2.051	2.073	52,169	+0.01(+0.61%)
Jun 26, 2012	2.042	2.063	2.039	2.060	20,598	+0.03(+1.33%)
Jun 25, 2012	2.018	2.033	2.015	2.033	52,189	-0.05(-2.44%)
Jun 22, 2012	2.057	2.084	2.054	2.084	15,506	+0.01(+0.28%)
Jun 21, 2012	2.075	2.108	2.075	2.078	12,721	-0.03(-1.23%)
Jun 20, 2012	2.094	2.109	2.088	2.104	9,700	-0.00(-0.20%)
Jun 19, 2012	2.078	2.109	2.074	2.109	141,095	+0.04(+1.89%)
Jun 18, 2012	2.018	2.069	2.015	2.069	79,338	-0.03(-1.43%)
Jun 15, 2012	2.072	2.103	2.072	2.100	30,740	+0.02(+1.01%)
Jun 14, 2012	2.059	2.080	2.057	2.078	38,512	+0.00(+0.16%)
Jun 13, 2012	2.042	2.075	2.042	2.075	3,651	+0.01(+0.57%)
Jun 12, 2012	2.048	2.066	2.048	2.063	13,222	+0.02(+0.97%)
Jun 11, 2012	2.072	2.078	2.036	2.044	13,849	-0.03(-1.37%)
Jun 08, 2012	2.033	2.072	2.033	2.072	3,333	+0.01(+0.70%)
Jun 07, 2012	2.060	2.075	2.045	2.057	17,624	+0.00(+0.16%)
Jun 06, 2012	2.027	2.054	2.027	2.054	79,275	+0.04(+1.78%)
Jun 05, 2012	1.970	2.039	1.970	2.018	31,464	+0.05(+2.29%)
Jun 04, 2012	1.994	2.003	1.958	1.973	134,100	-0.02(-1.06%)
Jun 01, 2012	2.027	2.027	1.976	1.994	69,744	-0.06(-2.88%)
May 31, 2012	2.051	2.053	2.033	2.053	27,560	-0.02(-0.73%)
May 30, 2012	2.088	2.088	2.066	2.068	2,655	-0.03(-1.63%)
May 29, 2012	2.078	2.109	2.060	2.103	5,945	+0.04(+2.05%)
May 25, 2012	2.066	2.066	2.042	2.060	14,752	+0.00(+0.15%)
May 24, 2012	2.075	2.075	2.048	2.057	17,664	-0.03(-1.44%)
May 23, 2012	2.063	2.088	2.063	2.088	9,477	+0.00(+0.00%)
May 22, 2012	2.078	2.087	2.060	2.087	35,311	+0.01(+0.43%)
May 21, 2012	2.060	2.078	2.051	2.078	6,971	+0.03(+1.29%)
May 18, 2012	2.100	2.100	2.048	2.052	47,671	-0.05(-2.25%)
May 17, 2012	2.112	2.112	2.099	2.099	8,226	-0.02(-0.73%)
May 15, 2012	2.130	2.115	2.115	2.115	13,942	-0.01(-0.57%)
May 14, 2012	2.139	2.139	2.124	2.127	42,824	-0.02(-0.70%)
May 11, 2012	2.154	2.184	2.142	2.142	11,499	-0.01(-0.56%)
May 10, 2012	2.139	2.154	2.139	2.154	7,612	+0.02(+0.84%)
May 09, 2012	2.130	2.154	2.130	2.136	10,955	-0.02(-0.81%)
May 08, 2012	2.154	2.154	2.124	2.153	84,968	-0.01(-0.45%)
May 07, 2012	2.145	2.163	2.136	2.163	10,111	-0.01(-0.28%)
May 04, 2012	2.187	2.187	2.139	2.169	30,259	-0.01(-0.28%)
May 03, 2012	2.178	2.185	2.169	2.175	9,793	-0.02(-0.96%)
May 02, 2012	2.172	2.196	2.172	2.196	35,521	-0.00(-0.14%)

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