Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	2.768	2.784	2.755	2.784	0	+0.00(+0.11%)
Sep 27, 2013	2.784	2.784	2.781	2.781	0	-0.02(-0.79%)
Sep 26, 2013	2.806	2.819	2.781	2.803	0	+0.03(+0.91%)
Sep 25, 2013	2.797	2.797	2.778	2.778	0	-0.04(-1.46%)
Sep 24, 2013	2.841	2.841	2.784	2.819	0	-0.00(-0.11%)
Sep 23, 2013	2.835	2.835	2.822	2.822	0	+0.02(+0.57%)
Sep 20, 2013	2.828	2.828	2.806	2.806	0	-0.04(-1.45%)
Sep 19, 2013	2.828	2.848	2.819	2.848	0	-0.00(-0.11%)
Sep 18, 2013	2.851	2.854	2.822	2.851	0	+0.02(+0.56%)
Sep 17, 2013	2.854	2.854	2.756	2.835	0	-0.01(-0.21%)
Sep 16, 2013	2.822	2.841	2.807	2.841	0	+0.01(+0.21%)
Sep 13, 2013	2.790	2.835	2.768	2.835	0	-0.00(-0.11%)
Sep 12, 2013	2.822	2.841	2.784	2.838	0	+0.01(+0.45%)
Sep 11, 2013	2.773	2.825	2.773	2.825	8,820	+0.00(+0.11%)
Sep 10, 2013	2.800	2.822	2.765	2.822	0	+0.00(+0.00%)
Sep 09, 2013	2.787	2.822	2.746	2.822	0	+0.00(+0.11%)
Sep 06, 2013	2.759	2.819	2.752	2.819	0	+0.04(+1.49%)
Sep 05, 2013	2.778	2.778	2.743	2.778	0	+0.02(+0.66%)
Sep 04, 2013	2.733	2.760	2.733	2.760	0	-0.01(-0.20%)
Sep 03, 2013	2.756	2.825	2.747	2.765	0	+0.00(+0.12%)
Aug 30, 2013	2.749	2.762	2.730	2.762	0	+0.00(+0.00%)
Aug 29, 2013	2.736	2.762	2.736	2.762	0	+0.02(+0.58%)
Aug 28, 2013	2.724	2.775	2.721	2.746	0	-0.03(-1.03%)
Aug 27, 2013	2.730	2.775	2.721	2.775	0	-0.03(-0.94%)
Aug 26, 2013	2.800	2.803	2.800	2.801	0	-0.00(-0.01%)
Aug 23, 2013	2.783	2.806	2.783	2.801	0	+0.00(+0.07%)
Aug 22, 2013	2.768	2.799	2.746	2.799	0	+0.00(+0.09%)
Aug 21, 2013	2.809	2.809	2.762	2.797	0	-0.01(-0.45%)
Aug 20, 2013	2.742	2.809	2.742	2.809	0	+0.05(+1.72%)
Aug 19, 2013	2.771	2.771	2.717	2.762	0	-0.01(-0.23%)
Aug 16, 2013	2.755	2.768	2.730	2.768	0	+0.00(+0.00%)
Aug 15, 2013	2.752	2.819	2.752	2.768	12,379	-0.03(-1.02%)
Aug 14, 2013	2.794	2.797	2.794	2.797	0	-0.02(-0.56%)
Aug 13, 2013	2.836	2.851	2.778	2.813	8,977	+0.01(+0.40%)
Aug 12, 2013	2.806	2.806	2.801	2.801	3,150	+0.01(+0.51%)
Aug 09, 2013	2.708	2.800	2.708	2.787	16,232	-0.03(-1.12%)
Aug 08, 2013	2.800	2.819	2.800	2.819	17,955	+0.01(+0.22%)
Aug 07, 2013	2.784	2.816	2.784	2.813	3,780	-0.00(-0.16%)
Aug 06, 2013	2.825	2.825	2.816	2.817	12,650	-0.02(-0.74%)
Aug 05, 2013	2.736	2.838	2.736	2.838	54,638	+0.01(+0.44%)
Aug 02, 2013	2.787	2.828	2.787	2.826	9,809	+0.01(+0.46%)
Aug 01, 2013	2.784	2.813	2.778	2.813	48,344	+0.05(+1.72%)
Jul 31, 2013	2.692	2.787	2.692	2.765	0	-0.01(-0.46%)
Jul 30, 2013	2.768	2.793	2.755	2.778	0	+0.00(+0.11%)
Jul 29, 2013	2.816	2.816	2.775	2.775	0	-0.04(-1.47%)
Jul 26, 2013	2.804	2.816	2.804	2.816	0	+0.01(+0.23%)
Jul 25, 2013	2.800	2.813	2.778	2.809	0	+0.02(+0.80%)
Jul 24, 2013	2.803	2.851	2.622	2.787	0	-0.03(-1.24%)
Jul 23, 2013	2.819	2.844	2.819	2.822	0	-0.03(-0.89%)
Jul 22, 2013	2.851	2.851	2.835	2.848	0	-0.00(-0.09%)
Jul 19, 2013	2.850	2.851	2.822	2.850	0	-0.00(-0.03%)
Jul 18, 2013	2.806	2.854	2.806	2.851	0	+0.05(+1.94%)
Jul 17, 2013	2.784	2.802	2.784	2.797	3,625	+0.01(+0.18%)
Jul 16, 2013	2.822	2.825	2.781	2.792	0	-0.03(-0.92%)
Jul 15, 2013	2.809	2.818	2.797	2.818	0	-0.00(-0.04%)
Jul 12, 2013	2.803	2.825	2.775	2.819	0	+0.05(+1.83%)
Jul 11, 2013	2.762	2.778	2.746	2.768	0	+0.03(+1.05%)
Jul 10, 2013	2.721	2.752	2.714	2.740	0	-0.01(-0.35%)
Jul 09, 2013	2.724	2.759	2.705	2.749	0	+0.04(+1.64%)
Jul 08, 2013	2.714	2.730	2.705	2.705	0	+0.00(+0.12%)
Jul 05, 2013	2.730	2.733	2.676	2.701	0	+0.00(+0.11%)
Jul 03, 2013	2.644	2.698	2.644	2.698	0	-0.03(-0.93%)
Jul 02, 2013	2.724	2.724	2.724	2.724	0	+0.01(+0.35%)
Jul 01, 2013	2.721	2.730	2.714	2.714	0	+0.01(+0.47%)
Jun 28, 2013	2.638	2.705	2.632	2.701	21,165	-0.01(-0.47%)
Jun 27, 2013	2.689	2.717	2.689	2.714	0	+0.02(+0.83%)
Jun 26, 2013	2.651	2.692	2.641	2.692	0	+0.05(+1.87%)
Jun 25, 2013	2.642	2.642	2.642	2.642	0	+0.03(+1.02%)
Jun 24, 2013	2.641	2.645	2.555	2.616	0	-0.06(-2.37%)
Jun 21, 2013	2.619	2.703	2.613	2.679	21,782	-0.02(-0.82%)
Jun 20, 2013	2.743	2.743	2.670	2.701	0	-0.04(-1.62%)
Jun 19, 2013	2.734	2.749	2.730	2.746	0	-0.00(-0.11%)
Jun 18, 2013	2.727	2.752	2.727	2.749	0	+0.03(+1.07%)
Jun 17, 2013	2.733	2.775	2.705	2.720	0	+0.01(+0.33%)
Jun 14, 2013	2.695	2.755	2.695	2.711	0	+0.00(+0.00%)
Jun 13, 2013	2.676	2.765	2.651	2.711	138,651	-0.06(-2.18%)
Jun 11, 2013	2.771	2.771	2.771	2.771	0	+0.04(+1.39%)
Jun 10, 2013	2.755	2.780	2.713	2.733	0	+0.00(+0.00%)
Jun 07, 2013	2.717	2.746	2.717	2.733	0	+0.02(+0.70%)
Jun 06, 2013	2.701	2.727	2.667	2.714	0	-0.01(-0.46%)
Jun 05, 2013	2.765	2.765	2.727	2.727	0	-0.06(-2.10%)
Jun 04, 2013	2.781	2.794	2.762	2.785	0	-0.01(-0.32%)
Jun 03, 2013	2.813	2.813	2.768	2.794	23,748	-0.03(-0.92%)
May 31, 2013	2.816	2.832	2.794	2.820	31,352	-0.03(-0.96%)
May 30, 2013	2.848	2.857	2.830	2.848	0	+0.02(+0.79%)
May 29, 2013	2.813	2.825	2.813	2.825	13,551	+0.01(+0.34%)
May 28, 2013	2.825	2.854	2.800	2.816	75,952	-0.02(-0.56%)
May 24, 2013	2.816	2.851	2.809	2.832	0	-0.03(-1.22%)
May 23, 2013	2.841	2.873	2.816	2.867	0	-0.02(-0.55%)
May 22, 2013	2.930	2.933	2.882	2.882	0	-0.05(-1.63%)
May 21, 2013	2.905	2.930	2.889	2.930	0	+0.03(+1.21%)
May 20, 2013	2.879	2.901	2.879	2.895	0	+0.01(+0.22%)
May 17, 2013	2.867	2.889	2.867	2.889	0	+0.04(+1.34%)
May 16, 2013	2.885	2.885	2.851	2.851	7,226	-0.03(-1.04%)
May 15, 2013	2.873	2.886	2.870	2.881	0	+0.03(+0.94%)
May 13, 2013	2.825	2.862	2.822	2.854	0	+0.00(+0.11%)
May 10, 2013	2.835	2.879	2.828	2.851	0	+0.00(+0.00%)
May 09, 2013	2.841	2.864	2.825	2.851	0	-0.02(-0.66%)
May 08, 2013	2.857	2.889	2.832	2.870	0	+0.02(+0.67%)
May 07, 2013	2.808	2.854	2.808	2.851	0	+0.04(+1.35%)
May 06, 2013	2.851	2.854	2.809	2.813	0	-0.04(-1.56%)
May 03, 2013	2.813	2.857	2.813	2.857	0	+0.04(+1.35%)
May 02, 2013	2.809	2.819	2.809	2.819	0	+0.01(+0.45%)
May 01, 2013	2.797	2.806	2.771	2.806	0	-0.01(-0.49%)
Apr 30, 2013	2.794	2.835	2.781	2.820	0	+0.01(+0.23%)
Apr 29, 2013	2.794	2.838	2.771	2.814	26,964	+0.03(+0.96%)
Apr 26, 2013	2.851	2.809	2.778	2.787	16,616	-0.02(-0.79%)
Apr 25, 2013	2.794	2.817	2.765	2.809	26,145	+0.03(+1.03%)
Apr 24, 2013	2.759	2.781	2.698	2.781	0	-0.01(-0.41%)
Apr 23, 2013	2.762	2.792	2.705	2.792	26,684	+0.05(+1.69%)
Apr 22, 2013	2.749	2.749	2.676	2.746	55,599	-0.01(-0.23%)
Apr 19, 2013	2.676	2.752	2.663	2.752	15,095	+0.09(+3.46%)
Apr 18, 2013	2.698	2.705	2.651	2.660	30,127	-0.06(-2.22%)
Apr 17, 2013	2.733	2.769	2.660	2.721	55,564	-0.03(-0.92%)
Apr 16, 2013	2.819	2.842	2.736	2.746	46,419	-0.04(-1.37%)
Apr 15, 2013	2.841	2.851	2.784	2.784	20,466	-0.08(-2.88%)
Apr 12, 2013	2.823	2.867	2.823	2.867	2,633	+0.00(+0.00%)
Apr 11, 2013	2.816	2.870	2.816	2.867	28,161	+0.01(+0.45%)
Apr 10, 2013	2.813	2.854	2.781	2.854	28,706	+0.01(+0.45%)
Apr 09, 2013	2.832	2.841	2.809	2.841	30,442	-0.01(-0.46%)
Apr 08, 2013	2.816	2.857	2.775	2.854	5,925	+0.04(+1.36%)
Apr 05, 2013	2.755	2.825	2.753	2.816	11,466	+0.05(+1.84%)
Apr 04, 2013	2.803	2.803	2.762	2.765	39,666	-0.03(-1.02%)
Apr 03, 2013	2.794	2.818	2.778	2.794	41,798	-0.03(-0.90%)
Apr 02, 2013	2.831	2.831	2.816	2.819	10,719	-0.03(-1.18%)
Apr 01, 2013	2.886	2.886	2.837	2.853	8,820	-0.02(-0.67%)
Mar 28, 2013	2.797	2.872	2.797	2.872	32,672	+0.01(+0.52%)
Mar 27, 2013	2.851	2.879	2.837	2.857	13,365	+0.00(+0.00%)
Mar 26, 2013	2.889	2.889	2.851	2.857	15,804	+0.01(+0.40%)
Mar 25, 2013	2.851	2.851	2.819	2.846	8,388	-0.01(-0.18%)
Mar 22, 2013	2.867	2.871	2.838	2.851	16,714	-0.01(-0.45%)
Mar 21, 2013	2.854	2.867	2.851	2.864	30,653	-0.00(-0.10%)
Mar 20, 2013	2.848	2.889	2.848	2.867	9,097	+0.00(+0.00%)
Mar 19, 2013	2.914	2.914	2.867	2.867	21,814	-0.01(-0.22%)
Mar 18, 2013	2.860	2.873	2.851	2.873	10,710	-0.01(-0.44%)
Mar 15, 2013	2.876	2.908	2.800	2.886	48,439	-0.03(-0.87%)
Mar 14, 2013	2.851	2.981	2.838	2.911	110,335	+0.07(+2.46%)
Mar 13, 2013	2.802	2.848	2.802	2.841	14,225	+0.07(+2.40%)
Mar 12, 2013	2.778	2.778	2.768	2.775	9,976	+0.00(+0.11%)
Mar 11, 2013	2.784	2.841	2.765	2.771	42,321	-0.03(-1.00%)
Mar 08, 2013	2.784	2.799	2.768	2.799	7,059	+0.00(+0.09%)
Mar 07, 2013	2.767	2.800	2.759	2.797	17,763	+0.04(+1.50%)
Mar 06, 2013	2.822	2.835	2.705	2.755	127,900	-0.06(-2.14%)
Mar 05, 2013	2.793	2.816	2.765	2.816	10,001	+0.02(+0.80%)
Mar 04, 2013	2.781	2.800	2.698	2.794	73,460	+0.00(+0.00%)
Mar 01, 2013	2.794	2.794	2.771	2.794	43,096	+0.00(+0.00%)
Feb 28, 2013	2.775	2.794	2.724	2.794	40,856	+0.02(+0.69%)
Feb 27, 2013	2.762	2.794	2.740	2.775	85,695	+0.02(+0.55%)
Feb 26, 2013	2.755	2.809	2.755	2.759	11,485	+0.01(+0.49%)
Feb 25, 2013	2.803	2.816	2.708	2.746	57,842	-0.06(-2.04%)
Feb 22, 2013	2.733	2.803	2.733	2.803	35,845	+0.06(+2.08%)
Feb 21, 2013	2.759	2.762	2.730	2.746	80,803	-0.03(-0.92%)
Feb 20, 2013	2.800	2.800	2.740	2.771	17,284	-0.03(-1.02%)
Feb 19, 2013	2.784	2.822	2.730	2.800	36,163	-0.00(-0.11%)
Feb 15, 2013	2.841	2.841	2.765	2.803	30,804	-0.01(-0.39%)
Feb 14, 2013	2.771	2.825	2.754	2.814	21,168	+0.01(+0.28%)
Feb 13, 2013	2.822	2.822	2.800	2.806	24,920	-0.01(-0.23%)
Feb 12, 2013	2.813	2.813	2.743	2.813	46,539	-0.01(-0.26%)
Feb 11, 2013	2.813	2.828	2.743	2.820	86,023	-0.01(-0.53%)
Feb 08, 2013	2.803	2.838	2.803	2.835	10,080	+0.03(+1.25%)
Feb 07, 2013	2.775	2.809	2.762	2.800	28,839	+0.04(+1.50%)
Feb 06, 2013	2.797	2.848	2.698	2.759	240,746	-0.10(-3.44%)
Feb 04, 2013	2.863	2.863	2.734	2.857	132,839	+0.01(+0.22%)
Feb 01, 2013	2.832	2.917	2.705	2.851	166,476	+0.04(+1.47%)
Jan 31, 2013	2.762	2.809	2.718	2.809	96,582	+0.04(+1.49%)
Jan 30, 2013	2.762	2.769	2.698	2.768	50,206	+0.00(+0.11%)
Jan 29, 2013	2.787	2.787	2.743	2.765	81,924	-0.01(-0.23%)
Jan 28, 2013	2.733	2.771	2.722	2.771	133,847	+0.03(+1.28%)
Jan 25, 2013	2.705	2.736	2.696	2.736	57,476	+0.02(+0.70%)
Jan 24, 2013	2.724	2.724	2.698	2.717	19,918	+0.01(+0.35%)
Jan 23, 2013	2.651	2.816	2.651	2.708	164,095	+0.06(+2.16%)
Jan 22, 2013	2.651	2.651	2.635	2.651	58,591	-0.01(-0.36%)
Jan 18, 2013	2.667	2.667	2.631	2.660	20,979	-0.01(-0.24%)
Jan 17, 2013	2.615	2.682	2.587	2.667	102,299	+0.05(+1.82%)
Jan 16, 2013	2.619	2.619	2.619	2.619	315	-0.02(-0.84%)
Jan 15, 2013	2.625	2.667	2.571	2.641	86,860	+0.03(+1.22%)
Jan 14, 2013	2.594	2.635	2.552	2.609	90,155	+0.04(+1.45%)
Jan 11, 2013	2.575	2.575	2.546	2.572	28,193	-0.01(-0.22%)
Jan 10, 2013	2.571	2.578	2.560	2.578	63,972	+0.03(+1.15%)
Jan 09, 2013	2.530	2.549	2.530	2.548	27,443	+0.03(+1.10%)
Jan 08, 2013	2.543	2.543	2.498	2.521	40,037	-0.01(-0.25%)
Jan 07, 2013	2.584	2.584	2.508	2.527	71,381	-0.04(-1.65%)
Jan 04, 2013	2.543	2.575	2.508	2.569	58,128	+0.04(+1.56%)
Jan 03, 2013	2.524	2.555	2.523	2.530	43,213	+0.01(+0.25%)
Jan 02, 2013	2.482	2.527	2.435	2.524	268,058	+0.10(+4.07%)
Dec 31, 2012	2.390	2.425	2.371	2.425	100,160	+0.06(+2.54%)
Dec 28, 2012	2.394	2.394	2.346	2.365	56,056	-0.03(-1.19%)
Dec 27, 2012	2.390	2.403	2.337	2.394	117,495	-0.01(-0.40%)
Dec 26, 2012	2.397	2.415	2.384	2.403	18,774	-0.01(-0.21%)
Dec 24, 2012	2.387	2.423	2.387	2.408	21,499	+0.01(+0.34%)
Dec 21, 2012	2.384	2.413	2.384	2.400	21,436	-0.02(-0.66%)
Dec 20, 2012	2.432	2.432	2.311	2.416	27,629	+0.01(+0.24%)
Dec 19, 2012	2.419	2.422	2.406	2.410	22,642	-0.02(-0.76%)
Dec 18, 2012	2.384	2.428	2.384	2.428	52,587	+0.05(+2.00%)
Dec 17, 2012	2.365	2.384	2.365	2.381	49,488	+0.02(+0.81%)
Dec 14, 2012	2.362	2.365	2.330	2.362	36,843	+0.02(+0.76%)
Dec 13, 2012	2.341	2.351	2.332	2.344	92,005	+0.00(+0.08%)
Dec 12, 2012	2.344	2.360	2.338	2.342	19,240	+0.00(+0.18%)
Dec 11, 2012	2.325	2.350	2.325	2.338	32,967	+0.02(+0.67%)
Dec 10, 2012	2.344	2.344	2.310	2.322	26,927	-0.01(-0.27%)
Dec 07, 2012	2.319	2.332	2.319	2.329	27,447	-0.00(-0.13%)
Dec 06, 2012	2.313	2.344	2.313	2.332	22,836	-0.01(-0.26%)
Dec 05, 2012	2.322	2.338	2.322	2.338	7,460	+0.01(+0.53%)
Dec 04, 2012	2.322	2.325	2.304	2.325	21,504	+0.02(+0.67%)
Nov 30, 2012	2.325	2.325	2.288	2.310	50,080	-0.02(-1.03%)
Nov 29, 2012	2.310	2.334	2.310	2.334	20,372	+0.03(+1.18%)
Nov 28, 2012	2.251	2.307	2.251	2.307	38,209	+0.02(+0.93%)
Nov 27, 2012	2.276	2.295	2.273	2.286	16,818	+0.00(+0.02%)
Nov 26, 2012	2.270	2.285	2.257	2.285	55,539	-0.02(-1.04%)
Nov 23, 2012	2.285	2.309	2.285	2.309	37,213	+0.03(+1.42%)
Nov 21, 2012	2.257	2.277	2.257	2.277	71,326	+0.00(+0.05%)
Nov 20, 2012	2.276	2.276	2.276	2.276	323	-0.01(-0.27%)
Nov 19, 2012	2.291	2.291	2.256	2.282	33,954	+0.03(+1.43%)
Nov 16, 2012	2.267	2.267	2.217	2.250	20,110	+0.00(+0.08%)
Nov 15, 2012	2.257	2.257	2.199	2.248	64,554	-0.02(-1.09%)
Nov 14, 2012	2.273	2.274	2.273	2.273	26,193	-0.02(-0.81%)
Nov 13, 2012	2.298	2.310	2.291	2.291	7,372	+0.00(+0.14%)
Nov 12, 2012	2.295	2.295	2.282	2.288	11,579	+0.00(+0.14%)
Nov 09, 2012	2.291	2.301	2.258	2.285	67,335	-0.01(-0.54%)
Nov 08, 2012	2.325	2.325	2.291	2.298	32,036	-0.02(-0.73%)
Nov 07, 2012	2.329	2.332	2.310	2.314	19,793	-0.06(-2.42%)
Nov 06, 2012	2.344	2.378	2.344	2.372	19,234	+0.03(+1.32%)
Nov 05, 2012	2.347	2.347	2.325	2.341	23,104	+0.01(+0.40%)
Nov 02, 2012	2.347	2.356	2.332	2.332	56,408	-0.04(-1.57%)
Nov 01, 2012	2.298	2.369	2.298	2.369	1,924	+0.06(+2.65%)
Oct 31, 2012	2.375	2.375	2.288	2.308	81,884	-0.07(-2.93%)
Oct 26, 2012	2.378	2.377	2.377	2.377	10,671	-0.00(-0.02%)
Oct 25, 2012	2.403	2.403	2.350	2.378	23,674	+0.00(+0.12%)
Oct 24, 2012	2.353	2.384	2.353	2.375	4,494	+0.03(+1.40%)
Oct 23, 2012	2.366	2.366	2.292	2.342	31,489	-0.07(-3.02%)
Oct 19, 2012	2.363	2.424	2.363	2.415	134,428	+0.03(+1.17%)
Oct 18, 2012	2.426	2.426	2.277	2.387	283,745	-0.02(-1.03%)
Oct 17, 2012	2.421	2.421	2.381	2.412	97,959	+0.05(+1.96%)
Oct 16, 2012	2.307	2.366	2.307	2.366	71,335	+0.04(+1.92%)
Oct 15, 2012	2.293	2.321	2.279	2.321	24,152	+0.02(+0.89%)
Oct 12, 2012	2.307	2.316	2.298	2.301	14,228	-0.01(-0.27%)
Oct 11, 2012	2.319	2.332	2.304	2.307	9,552	+0.02(+0.81%)
Oct 10, 2012	2.316	2.316	2.288	2.288	1,293	-0.03(-1.46%)
Oct 09, 2012	2.332	2.332	2.316	2.322	16,925	-0.01(-0.53%)
Oct 08, 2012	2.279	2.338	2.279	2.335	79,268	+0.03(+1.34%)
Oct 05, 2012	2.288	2.319	2.288	2.304	65,440	+0.02(+0.95%)
Oct 04, 2012	2.261	2.288	2.261	2.282	20,437	+0.01(+0.41%)
Oct 03, 2012	2.272	2.273	2.272	2.273	4,203	+0.01(+0.41%)
Oct 02, 2012	2.270	2.276	2.245	2.264	21,792	-0.01(-0.27%)

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