Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	11.63	12.06	11.38	11.99	0	+0.39(+3.34%)
Aug 29, 2013	11.55	11.88	11.52	11.60	72,033	+0.05(+0.47%)
Aug 28, 2013	11.47	11.65	11.32	11.55	0	+0.10(+0.86%)
Aug 27, 2013	11.69	11.90	11.34	11.45	298,856	-0.36(-3.05%)
Aug 26, 2013	11.25	11.86	11.11	11.81	0	+0.53(+4.71%)
Aug 23, 2013	11.22	11.30	11.04	11.28	0	+0.12(+1.05%)
Aug 22, 2013	10.86	11.27	10.78	11.16	90,809	+0.38(+3.51%)
Aug 21, 2013	10.85	10.94	10.65	10.78	0	-0.10(-0.91%)
Aug 20, 2013	10.68	10.95	10.63	10.88	154,044	+0.21(+1.94%)
Aug 19, 2013	11.11	11.13	10.67	10.68	192,186	-0.50(-4.43%)
Aug 16, 2013	11.28	11.40	11.16	11.17	0	-0.17(-1.51%)
Aug 15, 2013	11.68	11.68	11.26	11.34	112,006	-0.37(-3.15%)
Aug 14, 2013	11.87	11.95	11.61	11.71	122,069	-0.29(-2.40%)
Aug 13, 2013	12.15	12.15	11.49	12.00	134,839	-0.02(-0.15%)
Aug 12, 2013	11.68	12.11	11.45	12.02	84,103	+0.53(+4.62%)
Aug 09, 2013	12.00	12.00	11.45	11.49	78,561	-0.12(-1.01%)
Aug 08, 2013	12.22	12.22	11.59	11.60	234,960	-0.33(-2.79%)
Aug 07, 2013	11.97	12.06	11.88	11.94	68,455	-0.09(-0.75%)
Aug 06, 2013	12.19	12.19	12.00	12.03	71,610	-0.22(-1.77%)
Aug 05, 2013	12.15	12.31	12.11	12.24	82,266	+0.12(+0.97%)
Aug 02, 2013	12.03	12.18	12.03	12.12	78,045	+0.01(+0.07%)
Aug 01, 2013	12.11	12.24	11.92	12.12	168,804	+0.09(+0.75%)
Jul 31, 2013	12.17	12.22	12.01	12.03	0	-0.08(-0.67%)
Jul 30, 2013	12.11	12.14	11.88	12.11	0	+0.04(+0.37%)
Jul 29, 2013	12.11	12.18	11.79	12.06	0	-0.04(-0.30%)
Jul 26, 2013	12.10	12.12	11.83	12.10	0	-0.05(-0.44%)
Jul 25, 2013	12.19	12.19	12.04	12.15	0	-0.03(-0.22%)
Jul 24, 2013	12.22	12.22	12.15	12.18	0	+0.04(+0.30%)
Jul 23, 2013	12.27	12.27	12.10	12.14	0	-0.05(-0.37%)
Jul 22, 2013	12.21	12.31	12.13	12.19	0	-0.05(-0.44%)
Jul 19, 2013	12.20	12.28	12.17	12.24	0	+0.00(+0.00%)
Jul 18, 2013	12.29	12.32	12.20	12.24	0	+0.04(+0.37%)
Jul 17, 2013	12.02	12.22	11.99	12.20	86,945	+0.26(+2.19%)
Jul 16, 2013	12.21	12.23	11.93	11.94	0	-0.26(-2.14%)
Jul 15, 2013	12.16	12.26	12.12	12.20	0	+0.14(+1.20%)
Jul 12, 2013	12.20	12.25	11.88	12.05	0	-0.19(-1.54%)
Jul 11, 2013	12.40	12.40	12.16	12.24	0	-0.02(-0.15%)
Jul 10, 2013	12.01	12.33	11.89	12.26	0	+0.23(+1.87%)
Jul 09, 2013	11.98	12.06	11.90	12.04	0	+0.05(+0.45%)
Jul 08, 2013	11.49	12.02	11.45	11.98	0	+0.47(+4.07%)
Jul 05, 2013	11.45	11.52	11.29	11.51	0	+0.22(+1.99%)
Jul 03, 2013	11.22	11.39	11.15	11.29	0	+0.00(+0.00%)
Jul 02, 2013	11.21	11.36	11.17	11.29	0	+0.04(+0.36%)
Jul 01, 2013	11.20	11.40	10.84	11.25	0	+0.18(+1.59%)
Jun 28, 2013	11.24	11.36	10.95	11.07	447,114	-0.25(-2.23%)
Jun 27, 2013	11.34	11.34	11.13	11.32	0	+0.08(+0.72%)
Jun 26, 2013	11.23	11.26	11.03	11.24	0	-0.03(-0.24%)
Jun 25, 2013	11.41	11.41	11.03	11.27	0	+0.13(+1.21%)
Jun 24, 2013	11.21	11.27	11.04	11.13	0	+0.07(+0.65%)
Jun 21, 2013	11.08	11.16	11.03	11.06	77,386	+0.03(+0.24%)
Jun 20, 2013	11.11	11.21	10.94	11.04	0	-0.22(-1.92%)
Jun 19, 2013	11.22	11.34	11.21	11.25	0	+0.00(+0.00%)
Jun 18, 2013	11.22	11.25	11.03	11.25	0	+0.27(+2.46%)
Jun 17, 2013	10.77	11.10	10.75	10.98	0	+0.26(+2.43%)
Jun 14, 2013	10.80	10.84	10.71	10.72	0	-0.13(-1.16%)
Jun 13, 2013	10.80	10.85	10.75	10.85	26,001	+0.04(+0.33%)
Jun 12, 2013	10.77	10.88	10.73	10.81	19,071	+0.04(+0.42%)
Jun 11, 2013	10.67	10.85	10.60	10.77	36,467	+0.04(+0.33%)
Jun 10, 2013	10.81	10.89	10.62	10.73	0	-0.07(-0.66%)
Jun 07, 2013	10.56	10.98	10.56	10.80	0	+0.17(+1.60%)
Jun 06, 2013	10.53	10.63	10.46	10.63	36,737	+0.13(+1.28%)
Jun 05, 2013	10.69	10.69	10.43	10.50	0	-0.19(-1.76%)
Jun 04, 2013	10.76	10.90	10.55	10.69	0	-0.11(-1.00%)
Jun 03, 2013	10.82	10.82	10.45	10.79	89,737	-0.03(-0.25%)
May 31, 2013	10.95	11.03	10.74	10.82	28,989	-0.15(-1.39%)
May 30, 2013	10.99	11.07	10.87	10.97	27,315	+0.00(+0.00%)
May 29, 2013	10.92	11.03	10.74	10.97	28,441	-0.03(-0.24%)
May 28, 2013	10.97	11.08	10.77	11.00	45,354	+0.15(+1.41%)
May 24, 2013	11.08	11.16	10.74	10.85	0	-0.25(-2.26%)
May 23, 2013	10.60	11.12	10.60	11.10	0	+0.30(+2.74%)
May 22, 2013	11.08	11.17	10.77	10.80	0	-0.28(-2.51%)
May 21, 2013	11.04	11.21	10.94	11.08	0	+0.07(+0.65%)
May 20, 2013	10.99	11.12	10.88	11.01	0	-0.04(-0.33%)
May 17, 2013	11.11	11.13	11.01	11.04	0	-0.06(-0.56%)
May 16, 2013	11.13	11.26	11.00	11.11	67,636	-0.15(-1.35%)
May 15, 2013	11.42	11.46	11.12	11.26	0	-0.32(-2.79%)
May 13, 2013	11.32	11.65	11.18	11.58	0	+0.22(+1.89%)
May 10, 2013	11.42	11.56	11.19	11.37	0	-0.01(-0.08%)
May 09, 2013	11.03	11.47	11.03	11.38	0	+0.35(+3.17%)
May 08, 2013	10.95	11.03	10.63	11.03	0	+0.09(+0.82%)
May 07, 2013	10.93	11.01	10.72	10.94	0	+0.13(+1.24%)
May 06, 2013	10.76	10.83	10.38	10.80	0	+0.01(+0.08%)
May 03, 2013	10.90	10.93	10.74	10.79	0	+0.02(+0.17%)
May 02, 2013	10.22	10.84	10.22	10.77	0	+0.57(+5.62%)
May 01, 2013	10.41	10.43	10.09	10.20	0	-0.21(-1.98%)
Apr 30, 2013	10.46	10.77	10.38	10.41	0	-0.09(-0.85%)
Apr 29, 2013	10.33	10.56	10.27	10.50	76,400	+0.26(+2.54%)
Apr 26, 2013	10.58	10.58	10.19	10.24	68,073	-0.34(-3.22%)
Apr 25, 2013	10.10	10.75	10.00	10.58	193,805	+0.47(+4.61%)
Apr 24, 2013	10.03	10.35	10.02	10.11	68,056	+0.03(+0.27%)
Apr 23, 2013	9.825	10.10	9.549	10.08	119,073	+0.35(+3.59%)
Apr 22, 2013	10.04	10.74	9.358	9.735	265,198	-0.23(-2.34%)
Apr 19, 2013	9.932	10.05	9.825	9.968	23,921	+0.03(+0.27%)
Apr 18, 2013	9.843	10.05	9.843	9.941	31,754	+0.08(+0.82%)
Apr 17, 2013	10.45	10.47	9.636	9.860	43,798	-0.67(-6.38%)
Apr 16, 2013	10.51	10.62	10.35	10.53	33,478	+0.05(+0.51%)
Apr 15, 2013	10.73	10.83	10.40	10.48	97,393	-0.25(-2.34%)
Apr 12, 2013	11.07	11.08	10.56	10.73	62,436	-0.47(-4.16%)
Apr 11, 2013	11.03	11.48	11.03	11.20	32,521	+0.13(+1.13%)
Apr 10, 2013	10.42	11.13	10.10	11.07	32,760	+0.65(+6.28%)
Apr 09, 2013	10.76	10.76	10.36	10.42	66,495	-0.35(-3.25%)
Apr 08, 2013	10.62	10.87	10.46	10.77	53,183	+0.07(+0.67%)
Apr 05, 2013	10.41	10.74	10.40	10.69	30,519	-0.02(-0.17%)
Apr 04, 2013	10.95	11.17	10.52	10.71	72,656	-0.17(-1.56%)
Apr 03, 2013	11.02	11.03	10.75	10.88	56,042	-0.04(-0.33%)
Apr 02, 2013	11.04	11.55	10.87	10.92	93,233	-0.01(-0.08%)
Apr 01, 2013	11.65	11.81	10.85	10.93	86,214	-0.66(-5.72%)
Mar 28, 2013	11.07	11.73	10.87	11.59	73,069	+0.60(+5.47%)
Mar 27, 2013	10.94	11.15	10.77	10.99	76,849	+0.04(+0.41%)
Mar 26, 2013	11.65	11.65	10.93	10.95	101,059	-0.64(-5.49%)
Mar 25, 2013	12.48	12.48	11.22	11.58	273,043	-0.90(-7.18%)
Mar 22, 2013	11.92	12.84	11.82	12.48	147,081	+0.51(+4.27%)
Mar 21, 2013	12.07	12.11	11.73	11.97	52,150	-0.14(-1.18%)
Mar 20, 2013	11.78	12.19	11.72	12.11	29,649	+0.41(+3.52%)
Mar 19, 2013	11.65	11.87	11.63	11.70	30,284	-0.03(-0.23%)
Mar 18, 2013	11.46	11.86	11.36	11.72	25,881	+0.09(+0.77%)
Mar 15, 2013	11.65	11.65	11.55	11.64	50,770	-0.02(-0.15%)
Mar 14, 2013	11.56	11.65	11.52	11.65	28,854	+0.06(+0.54%)
Mar 13, 2013	11.35	11.59	11.29	11.59	33,165	+0.21(+1.88%)
Mar 12, 2013	11.46	11.60	11.33	11.38	22,640	+0.11(+0.95%)
Mar 11, 2013	11.11	11.45	11.03	11.27	44,218	+0.38(+3.53%)
Mar 08, 2013	10.56	11.03	10.54	10.89	44,285	+0.35(+3.31%)
Mar 07, 2013	10.29	10.64	10.28	10.54	83,525	-0.32(-2.96%)
Mar 06, 2013	10.62	10.91	10.62	10.86	36,249	+0.17(+1.59%)
Mar 05, 2013	10.27	10.94	10.27	10.69	67,544	+0.45(+4.36%)
Mar 04, 2013	9.822	10.27	9.814	10.24	63,585	+0.42(+4.27%)
Mar 01, 2013	9.644	9.822	9.590	9.822	14,013	+0.18(+1.85%)
Feb 28, 2013	9.430	9.715	9.382	9.644	18,868	+0.21(+2.27%)
Feb 27, 2013	9.269	9.474	9.233	9.430	16,828	+0.08(+0.86%)
Feb 26, 2013	9.501	9.510	9.330	9.349	7,664	-0.14(-1.51%)
Feb 25, 2013	9.769	9.840	9.483	9.492	19,588	-0.24(-2.48%)
Feb 22, 2013	9.680	9.742	9.403	9.733	18,018	+0.08(+0.83%)
Feb 21, 2013	9.689	9.858	9.340	9.653	22,530	-0.04(-0.37%)
Feb 20, 2013	9.689	9.912	9.522	9.689	53,096	+0.01(+0.09%)
Feb 19, 2013	9.546	9.689	9.162	9.680	90,607	+0.17(+1.78%)
Feb 15, 2013	9.644	9.680	9.465	9.510	21,147	-0.06(-0.65%)
Feb 14, 2013	9.697	9.749	9.555	9.572	4,955	-0.13(-1.29%)
Feb 13, 2013	9.733	9.733	9.528	9.697	12,363	-0.01(-0.09%)
Feb 12, 2013	9.796	9.796	9.653	9.706	9,212	-0.04(-0.46%)
Feb 11, 2013	9.769	9.805	9.510	9.751	19,085	+0.04(+0.37%)
Feb 08, 2013	9.581	9.724	9.581	9.715	13,503	+0.18(+1.87%)
Feb 07, 2013	9.724	9.787	9.510	9.537	27,636	-0.19(-1.93%)
Feb 06, 2013	9.930	9.965	9.590	9.724	19,227	-0.13(-1.27%)
Feb 04, 2013	9.876	9.947	9.849	9.849	31,663	-0.07(-0.72%)
Feb 01, 2013	9.894	9.947	9.760	9.921	37,056	+0.04(+0.45%)
Jan 31, 2013	9.599	9.885	9.581	9.876	19,331	+0.25(+2.60%)
Jan 30, 2013	9.599	9.751	9.581	9.626	27,883	+0.02(+0.19%)
Jan 29, 2013	9.617	9.680	9.572	9.608	32,914	-0.13(-1.28%)
Jan 28, 2013	9.724	9.787	9.581	9.733	49,471	+0.10(+1.02%)
Jan 25, 2013	9.555	9.680	9.465	9.635	33,167	+0.09(+0.94%)
Jan 24, 2013	9.974	9.974	9.412	9.546	78,947	-0.38(-3.78%)
Jan 23, 2013	9.876	10.04	9.849	9.921	67,466	+0.01(+0.09%)
Jan 22, 2013	9.689	9.965	9.689	9.912	52,034	+0.27(+2.78%)
Jan 18, 2013	9.278	9.680	9.260	9.644	32,710	+0.38(+4.15%)
Jan 17, 2013	9.099	9.269	9.066	9.260	45,029	+0.21(+2.37%)
Jan 16, 2013	9.599	9.751	8.858	9.046	170,684	-0.54(-5.68%)
Jan 15, 2013	9.796	9.983	9.359	9.590	106,601	-0.15(-1.56%)
Jan 14, 2013	9.644	9.796	9.438	9.742	48,786	+0.13(+1.30%)
Jan 11, 2013	9.331	9.706	9.322	9.617	28,898	+0.32(+3.46%)
Jan 10, 2013	9.358	9.447	9.242	9.296	51,937	-0.07(-0.76%)
Jan 09, 2013	9.376	9.376	9.322	9.367	22,918	-0.01(-0.10%)
Jan 08, 2013	9.322	9.421	9.278	9.376	19,258	+0.02(+0.19%)
Jan 07, 2013	9.331	9.456	9.292	9.358	40,188	+0.06(+0.67%)
Jan 04, 2013	9.063	9.305	8.912	9.296	60,235	+0.23(+2.56%)
Jan 03, 2013	9.019	9.313	8.965	9.063	30,172	+0.06(+0.69%)
Jan 02, 2013	8.930	9.028	8.867	9.001	55,501	+0.13(+1.51%)
Dec 31, 2012	8.671	8.885	8.550	8.867	13,910	+0.29(+3.44%)
Dec 28, 2012	8.778	8.829	8.528	8.572	13,970	-0.21(-2.44%)
Dec 27, 2012	8.876	8.876	8.733	8.787	11,485	-0.10(-1.11%)
Dec 26, 2012	8.787	8.921	8.635	8.885	39,969	+0.17(+1.95%)
Dec 24, 2012	8.724	8.805	8.679	8.715	8,287	+0.00(+0.00%)
Dec 21, 2012	8.662	8.921	8.554	8.715	110,563	-0.01(-0.10%)
Dec 20, 2012	8.510	8.733	8.510	8.724	24,098	+0.21(+2.41%)
Dec 19, 2012	8.340	8.519	8.331	8.519	20,465	+0.21(+2.47%)
Dec 18, 2012	8.403	8.403	8.224	8.313	36,743	-0.08(-0.96%)
Dec 17, 2012	8.340	8.429	8.261	8.394	25,562	+0.05(+0.64%)
Dec 14, 2012	8.322	8.385	8.287	8.340	22,901	+0.02(+0.21%)
Dec 13, 2012	8.278	8.376	8.225	8.322	21,140	+0.03(+0.32%)
Dec 12, 2012	8.313	8.331	8.197	8.296	16,038	+0.02(+0.27%)
Dec 11, 2012	8.335	8.335	8.095	8.273	36,813	-0.05(-0.64%)
Dec 10, 2012	8.327	8.335	7.793	8.327	45,799	+0.03(+0.32%)
Dec 07, 2012	8.318	8.415	8.104	8.300	19,930	-0.06(-0.74%)
Dec 06, 2012	8.193	8.380	8.193	8.362	11,067	+0.18(+2.17%)
Dec 05, 2012	8.282	8.389	8.184	8.184	43,094	-0.10(-1.18%)
Dec 04, 2012	8.220	8.318	8.140	8.282	29,637	+0.00(+0.00%)
Nov 30, 2012	8.575	8.575	8.255	8.282	15,441	-0.28(-3.32%)
Nov 29, 2012	8.638	8.646	8.495	8.566	13,548	+0.03(+0.31%)
Nov 28, 2012	8.442	8.540	8.319	8.540	4,032	+0.02(+0.21%)
Nov 27, 2012	8.406	8.602	8.406	8.522	9,034	+0.06(+0.74%)
Nov 26, 2012	8.593	8.593	8.300	8.460	18,575	-0.09(-1.04%)
Nov 23, 2012	8.344	8.602	8.327	8.549	6,830	+0.22(+2.67%)
Nov 21, 2012	8.380	8.442	8.220	8.327	13,957	+0.02(+0.21%)
Nov 20, 2012	8.380	8.380	8.149	8.309	12,534	-0.13(-1.58%)
Nov 19, 2012	8.451	8.655	8.327	8.442	16,785	+0.11(+1.28%)
Nov 16, 2012	8.451	8.501	8.238	8.335	27,751	-0.22(-2.60%)
Nov 15, 2012	8.229	8.753	8.229	8.558	12,932	+0.29(+3.55%)
Nov 14, 2012	8.486	8.797	8.229	8.264	22,817	-0.31(-3.63%)
Nov 13, 2012	8.931	8.966	8.345	8.575	58,594	-0.38(-4.27%)
Nov 12, 2012	8.753	8.975	8.007	8.957	29,814	+0.19(+2.13%)
Nov 09, 2012	8.726	8.877	8.451	8.771	25,955	-0.05(-0.60%)
Nov 08, 2012	8.877	8.975	8.762	8.824	43,235	+0.03(+0.30%)
Nov 07, 2012	8.371	8.877	8.007	8.797	60,786	+0.47(+5.66%)
Nov 06, 2012	8.673	8.922	8.007	8.327	97,255	-0.16(-1.88%)
Nov 05, 2012	7.971	8.531	7.913	8.486	43,955	+0.52(+6.47%)
Nov 02, 2012	7.918	8.042	7.880	7.971	21,773	+0.05(+0.67%)
Nov 01, 2012	7.891	7.989	7.776	7.918	32,058	+0.05(+0.68%)
Oct 31, 2012	7.944	8.202	7.776	7.864	37,883	-0.14(-1.78%)
Oct 26, 2012	8.247	8.007	8.007	8.007	22,281	-0.27(-3.22%)
Oct 25, 2012	8.255	8.424	8.184	8.273	39,067	+0.00(+0.00%)
Oct 24, 2012	8.255	8.389	8.186	8.273	14,713	+0.02(+0.22%)
Oct 23, 2012	8.229	8.335	8.220	8.255	22,177	+0.11(+1.31%)
Oct 19, 2012	8.629	8.655	8.149	8.149	30,205	-0.58(-6.62%)
Oct 18, 2012	8.486	8.771	8.486	8.726	28,020	+0.23(+2.72%)
Oct 17, 2012	8.406	8.504	8.399	8.495	6,358	+0.10(+1.16%)
Oct 16, 2012	8.442	8.442	8.318	8.398	14,676	-0.04(-0.42%)
Oct 15, 2012	8.442	8.486	8.238	8.433	22,199	+0.01(+0.11%)
Oct 12, 2012	8.495	8.522	8.318	8.424	9,016	-0.10(-1.15%)
Oct 11, 2012	8.318	8.789	8.318	8.522	18,267	+0.25(+3.01%)
Oct 10, 2012	8.371	8.442	8.220	8.273	20,325	-0.12(-1.38%)
Oct 09, 2012	8.726	8.726	8.371	8.389	33,555	-0.31(-3.58%)
Oct 08, 2012	8.513	8.753	8.309	8.700	29,320	+0.11(+1.24%)
Oct 05, 2012	8.540	8.664	8.442	8.593	17,780	+0.06(+0.73%)
Oct 04, 2012	8.504	8.584	8.353	8.531	32,112	+0.08(+0.95%)
Oct 03, 2012	8.362	8.597	8.300	8.451	20,155	+0.04(+0.42%)
Oct 02, 2012	8.433	8.540	8.398	8.415	25,292	+0.03(+0.32%)
Oct 01, 2012	8.744	8.797	8.167	8.389	77,067	-0.29(-3.38%)
Sep 28, 2012	8.931	9.037	8.655	8.682	27,705	-0.22(-2.50%)
Sep 27, 2012	8.531	8.944	8.495	8.904	39,230	+0.37(+4.37%)
Sep 26, 2012	8.753	8.766	8.442	8.531	60,813	-0.22(-2.54%)
Sep 25, 2012	9.020	9.064	8.709	8.753	54,347	-0.20(-2.28%)
Sep 24, 2012	8.949	9.020	8.895	8.957	27,031	+0.04(+0.50%)
Sep 21, 2012	8.833	9.046	8.824	8.913	116,210	+0.27(+3.08%)
Sep 20, 2012	8.398	8.646	8.133	8.646	58,594	+0.12(+1.46%)
Sep 19, 2012	8.664	8.735	8.504	8.522	40,952	-0.15(-1.74%)
Sep 18, 2012	8.695	8.744	8.629	8.673	34,459	-0.06(-0.71%)
Sep 17, 2012	8.682	8.744	8.664	8.735	26,393	-0.01(-0.10%)
Sep 14, 2012	8.691	8.851	8.638	8.744	58,908	+0.13(+1.55%)
Sep 13, 2012	8.389	8.664	8.362	8.611	64,778	+0.20(+2.32%)
Sep 12, 2012	8.291	8.470	8.291	8.415	30,833	+0.03(+0.37%)
Sep 11, 2012	8.243	8.393	7.995	8.384	26,381	+0.14(+1.72%)
Sep 10, 2012	8.172	8.393	8.013	8.243	42,330	+0.08(+0.97%)
Sep 07, 2012	8.490	8.490	7.986	8.163	80,569	-0.27(-3.25%)
Sep 06, 2012	8.711	8.738	8.269	8.437	140,802	-0.23(-2.65%)
Sep 05, 2012	8.614	8.756	8.517	8.667	131,799	+0.02(+0.20%)

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

C E C O Envir (NQ: CECE )

Historical Prices

Popular Pages