Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	2.574	2.639	2.567	2.635	21,695	-0.01(-0.47%)
Jun 27, 2013	2.623	2.651	2.623	2.648	0	+0.02(+0.83%)
Jun 26, 2013	2.586	2.626	2.577	2.626	0	+0.05(+1.87%)
Jun 25, 2013	2.578	2.578	2.578	2.578	0	+0.03(+1.02%)
Jun 24, 2013	2.577	2.580	2.493	2.552	0	-0.06(-2.37%)
Jun 21, 2013	2.555	2.637	2.549	2.614	22,328	-0.02(-0.82%)
Jun 20, 2013	2.676	2.676	2.605	2.635	0	-0.04(-1.62%)
Jun 19, 2013	2.667	2.682	2.663	2.679	0	-0.00(-0.11%)
Jun 18, 2013	2.660	2.684	2.660	2.682	0	+0.03(+1.07%)
Jun 17, 2013	2.666	2.707	2.639	2.653	0	+0.01(+0.33%)
Jun 14, 2013	2.629	2.688	2.629	2.645	0	+0.00(+0.00%)
Jun 13, 2013	2.611	2.697	2.586	2.645	142,125	-0.06(-2.18%)
Jun 11, 2013	2.704	2.704	2.704	2.704	0	+0.04(+1.39%)
Jun 10, 2013	2.688	2.712	2.647	2.666	0	+0.00(+0.00%)
Jun 07, 2013	2.651	2.679	2.651	2.666	0	+0.02(+0.70%)
Jun 06, 2013	2.635	2.660	2.601	2.648	0	-0.01(-0.46%)
Jun 05, 2013	2.697	2.697	2.660	2.660	0	-0.06(-2.10%)
Jun 04, 2013	2.713	2.725	2.694	2.717	0	-0.01(-0.32%)
Jun 03, 2013	2.744	2.744	2.701	2.726	24,343	-0.03(-0.92%)
May 31, 2013	2.747	2.762	2.725	2.751	32,138	-0.03(-0.96%)
May 30, 2013	2.779	2.787	2.760	2.778	0	+0.02(+0.79%)
May 29, 2013	2.744	2.756	2.744	2.756	13,891	+0.01(+0.34%)
May 28, 2013	2.756	2.784	2.731	2.747	77,854	-0.02(-0.56%)
May 24, 2013	2.747	2.781	2.741	2.762	0	-0.03(-1.22%)
May 23, 2013	2.772	2.803	2.747	2.797	0	-0.02(-0.55%)
May 22, 2013	2.858	2.862	2.812	2.812	0	-0.05(-1.63%)
May 21, 2013	2.834	2.858	2.818	2.858	0	+0.03(+1.21%)
May 20, 2013	2.809	2.831	2.809	2.824	0	+0.01(+0.22%)
May 17, 2013	2.797	2.818	2.797	2.818	0	+0.04(+1.34%)
May 16, 2013	2.814	2.814	2.781	2.781	7,407	-0.03(-1.04%)
May 15, 2013	2.803	2.815	2.800	2.810	0	+0.03(+0.94%)
May 13, 2013	2.756	2.792	2.753	2.784	0	+0.00(+0.11%)
May 10, 2013	2.766	2.809	2.759	2.781	0	+0.00(+0.00%)
May 09, 2013	2.772	2.794	2.756	2.781	0	-0.02(-0.66%)
May 08, 2013	2.787	2.818	2.762	2.800	0	+0.02(+0.67%)
May 07, 2013	2.740	2.784	2.740	2.781	0	+0.04(+1.35%)
May 06, 2013	2.781	2.784	2.741	2.744	0	-0.04(-1.56%)
May 03, 2013	2.744	2.787	2.744	2.787	0	+0.04(+1.35%)
May 02, 2013	2.741	2.750	2.741	2.750	0	+0.01(+0.45%)
May 01, 2013	2.728	2.738	2.703	2.738	0	-0.01(-0.50%)
Apr 30, 2013	2.725	2.766	2.713	2.751	0	+0.01(+0.23%)
Apr 29, 2013	2.725	2.769	2.704	2.745	27,640	+0.03(+0.96%)
Apr 26, 2013	2.781	2.741	2.710	2.719	17,033	-0.02(-0.79%)
Apr 25, 2013	2.725	2.748	2.697	2.741	26,800	+0.03(+1.03%)
Apr 24, 2013	2.691	2.713	2.632	2.713	0	-0.01(-0.41%)
Apr 23, 2013	2.695	2.724	2.639	2.724	27,353	+0.05(+1.69%)
Apr 22, 2013	2.682	2.682	2.611	2.679	56,992	-0.01(-0.23%)
Apr 19, 2013	2.611	2.685	2.598	2.685	15,473	+0.09(+3.46%)
Apr 18, 2013	2.632	2.639	2.586	2.595	30,882	-0.06(-2.22%)
Apr 17, 2013	2.666	2.702	2.595	2.654	56,956	-0.02(-0.92%)
Apr 16, 2013	2.750	2.772	2.670	2.679	47,582	-0.04(-1.37%)
Apr 15, 2013	2.772	2.781	2.716	2.716	20,978	-0.08(-2.88%)
Apr 12, 2013	2.754	2.797	2.754	2.797	2,699	+0.00(+0.00%)
Apr 11, 2013	2.747	2.800	2.747	2.797	28,867	+0.01(+0.44%)
Apr 10, 2013	2.744	2.784	2.713	2.784	29,426	+0.01(+0.45%)
Apr 09, 2013	2.762	2.772	2.741	2.772	31,205	-0.01(-0.46%)
Apr 08, 2013	2.747	2.787	2.707	2.784	6,073	+0.04(+1.36%)
Apr 05, 2013	2.688	2.756	2.685	2.747	11,753	+0.05(+1.84%)
Apr 04, 2013	2.735	2.735	2.694	2.697	40,659	-0.03(-1.02%)
Apr 03, 2013	2.725	2.749	2.710	2.725	42,845	-0.02(-0.90%)
Apr 02, 2013	2.762	2.762	2.747	2.750	10,988	-0.03(-1.18%)
Apr 01, 2013	2.815	2.815	2.768	2.783	9,041	-0.02(-0.67%)
Mar 28, 2013	2.728	2.802	2.728	2.802	33,491	+0.01(+0.52%)
Mar 27, 2013	2.781	2.809	2.767	2.787	13,700	+0.00(+0.00%)
Mar 26, 2013	2.818	2.818	2.781	2.787	16,199	+0.01(+0.40%)
Mar 25, 2013	2.781	2.781	2.750	2.776	8,598	-0.00(-0.18%)
Mar 22, 2013	2.797	2.801	2.769	2.781	17,133	-0.01(-0.45%)
Mar 21, 2013	2.784	2.797	2.781	2.794	31,421	-0.00(-0.10%)
Mar 20, 2013	2.778	2.818	2.778	2.797	9,325	+0.00(+0.00%)
Mar 19, 2013	2.843	2.843	2.797	2.797	22,360	-0.01(-0.22%)
Mar 18, 2013	2.790	2.803	2.781	2.803	10,978	-0.01(-0.44%)
Mar 15, 2013	2.806	2.836	2.732	2.815	49,652	-0.02(-0.87%)
Mar 14, 2013	2.781	2.908	2.769	2.840	113,099	+0.07(+2.46%)
Mar 13, 2013	2.733	2.778	2.733	2.772	14,582	+0.07(+2.40%)
Mar 12, 2013	2.710	2.710	2.701	2.707	10,226	+0.00(+0.11%)
Mar 11, 2013	2.716	2.772	2.697	2.704	43,381	-0.03(-1.00%)
Mar 08, 2013	2.716	2.731	2.701	2.731	7,236	+0.00(+0.09%)
Mar 07, 2013	2.699	2.731	2.691	2.728	18,208	+0.04(+1.50%)
Mar 06, 2013	2.753	2.766	2.639	2.688	131,104	-0.06(-2.14%)
Mar 05, 2013	2.725	2.747	2.697	2.747	10,252	+0.02(+0.80%)
Mar 04, 2013	2.713	2.731	2.632	2.725	75,300	+0.00(+0.00%)
Mar 01, 2013	2.725	2.725	2.704	2.725	44,176	+0.00(+0.00%)
Feb 28, 2013	2.707	2.725	2.657	2.725	41,880	+0.02(+0.69%)
Feb 27, 2013	2.694	2.725	2.673	2.707	87,842	+0.01(+0.55%)
Feb 26, 2013	2.688	2.741	2.688	2.692	11,773	+0.01(+0.49%)
Feb 25, 2013	2.735	2.747	2.642	2.679	59,291	-0.06(-2.04%)
Feb 22, 2013	2.666	2.735	2.666	2.735	36,743	+0.06(+2.08%)
Feb 21, 2013	2.691	2.694	2.663	2.679	82,827	-0.02(-0.92%)
Feb 20, 2013	2.731	2.731	2.673	2.704	17,717	-0.03(-1.02%)
Feb 19, 2013	2.716	2.753	2.663	2.731	37,069	-0.00(-0.11%)
Feb 15, 2013	2.772	2.772	2.697	2.735	31,576	-0.01(-0.39%)
Feb 14, 2013	2.704	2.756	2.687	2.745	21,699	+0.01(+0.28%)
Feb 13, 2013	2.753	2.753	2.731	2.738	25,544	-0.01(-0.23%)
Feb 12, 2013	2.744	2.744	2.676	2.744	47,705	-0.01(-0.26%)
Feb 11, 2013	2.744	2.759	2.676	2.751	88,178	-0.01(-0.53%)
Feb 08, 2013	2.735	2.769	2.735	2.766	10,332	+0.03(+1.25%)
Feb 07, 2013	2.707	2.741	2.694	2.731	29,561	+0.04(+1.50%)
Feb 06, 2013	2.728	2.778	2.632	2.691	246,777	-0.10(-3.44%)
Feb 04, 2013	2.793	2.793	2.667	2.787	136,167	+0.01(+0.22%)
Feb 01, 2013	2.762	2.845	2.639	2.781	170,647	+0.04(+1.47%)
Jan 31, 2013	2.694	2.741	2.651	2.741	99,001	+0.04(+1.49%)
Jan 30, 2013	2.694	2.702	2.632	2.701	51,464	+0.00(+0.11%)
Jan 29, 2013	2.719	2.719	2.676	2.697	83,977	-0.01(-0.23%)
Jan 28, 2013	2.666	2.704	2.655	2.704	137,201	+0.03(+1.28%)
Jan 25, 2013	2.639	2.670	2.631	2.670	58,916	+0.02(+0.70%)
Jan 24, 2013	2.657	2.657	2.632	2.651	20,417	+0.01(+0.35%)
Jan 23, 2013	2.586	2.747	2.586	2.642	168,206	+0.06(+2.16%)
Jan 22, 2013	2.586	2.586	2.571	2.586	60,059	-0.01(-0.36%)
Jan 18, 2013	2.601	2.601	2.566	2.595	21,505	-0.01(-0.24%)
Jan 17, 2013	2.552	2.617	2.524	2.601	104,862	+0.05(+1.82%)
Jan 16, 2013	2.555	2.555	2.555	2.555	322	-0.02(-0.84%)
Jan 15, 2013	2.561	2.601	2.509	2.577	89,037	+0.03(+1.22%)
Jan 14, 2013	2.530	2.570	2.489	2.546	92,414	+0.04(+1.45%)
Jan 11, 2013	2.512	2.512	2.484	2.509	28,899	-0.01(-0.22%)
Jan 10, 2013	2.509	2.515	2.497	2.515	65,574	+0.03(+1.15%)
Jan 09, 2013	2.468	2.487	2.468	2.486	28,131	+0.03(+1.10%)
Jan 08, 2013	2.481	2.481	2.437	2.459	41,040	-0.01(-0.25%)
Jan 07, 2013	2.521	2.521	2.447	2.465	73,169	-0.04(-1.65%)
Jan 04, 2013	2.481	2.512	2.447	2.507	59,585	+0.04(+1.56%)
Jan 03, 2013	2.462	2.493	2.461	2.468	44,295	+0.01(+0.25%)
Jan 02, 2013	2.422	2.465	2.375	2.462	274,773	+0.10(+4.07%)
Dec 31, 2012	2.332	2.366	2.313	2.366	102,669	+0.06(+2.54%)
Dec 28, 2012	2.335	2.335	2.289	2.307	57,460	-0.03(-1.19%)
Dec 27, 2012	2.332	2.344	2.280	2.335	120,439	-0.01(-0.40%)
Dec 26, 2012	2.338	2.356	2.326	2.344	19,244	-0.00(-0.21%)
Dec 24, 2012	2.329	2.364	2.329	2.349	22,038	+0.01(+0.34%)
Dec 21, 2012	2.326	2.354	2.326	2.341	21,973	-0.02(-0.66%)
Dec 20, 2012	2.372	2.372	2.255	2.357	28,321	+0.01(+0.24%)
Dec 19, 2012	2.360	2.363	2.347	2.351	23,210	-0.02(-0.76%)
Dec 18, 2012	2.326	2.369	2.326	2.369	53,905	+0.05(+2.00%)
Dec 17, 2012	2.307	2.326	2.307	2.323	50,727	+0.02(+0.81%)
Dec 14, 2012	2.304	2.307	2.273	2.304	37,766	+0.02(+0.76%)
Dec 13, 2012	2.284	2.293	2.275	2.287	94,310	+0.00(+0.08%)
Dec 12, 2012	2.287	2.302	2.281	2.285	19,722	+0.00(+0.19%)
Dec 11, 2012	2.269	2.293	2.269	2.281	33,793	+0.02(+0.67%)
Dec 10, 2012	2.287	2.287	2.254	2.266	27,601	-0.01(-0.27%)
Dec 07, 2012	2.263	2.275	2.263	2.272	28,135	-0.00(-0.13%)
Dec 06, 2012	2.257	2.287	2.257	2.275	23,408	-0.01(-0.26%)
Dec 05, 2012	2.266	2.281	2.266	2.281	7,647	+0.01(+0.53%)
Dec 04, 2012	2.266	2.269	2.248	2.269	22,042	+0.02(+0.67%)
Nov 30, 2012	2.269	2.269	2.232	2.254	51,335	-0.02(-1.03%)
Nov 29, 2012	2.254	2.277	2.254	2.277	20,882	+0.03(+1.18%)
Nov 28, 2012	2.196	2.251	2.196	2.251	39,166	+0.02(+0.93%)
Nov 27, 2012	2.220	2.238	2.217	2.230	17,239	+0.00(+0.02%)
Nov 26, 2012	2.214	2.229	2.202	2.229	56,930	-0.02(-1.04%)
Nov 23, 2012	2.229	2.253	2.229	2.253	38,145	+0.03(+1.42%)
Nov 21, 2012	2.202	2.221	2.202	2.221	73,113	+0.00(+0.05%)
Nov 20, 2012	2.220	2.220	2.220	2.220	331	-0.01(-0.27%)
Nov 19, 2012	2.235	2.235	2.200	2.226	34,804	+0.03(+1.43%)
Nov 16, 2012	2.211	2.211	2.163	2.195	20,614	+0.00(+0.08%)
Nov 15, 2012	2.202	2.202	2.145	2.193	66,171	-0.02(-1.09%)
Nov 14, 2012	2.217	2.219	2.217	2.217	26,849	-0.02(-0.81%)
Nov 13, 2012	2.242	2.254	2.235	2.235	7,557	+0.00(+0.14%)
Nov 12, 2012	2.238	2.238	2.226	2.232	11,870	+0.00(+0.14%)
Nov 09, 2012	2.235	2.245	2.203	2.229	69,022	-0.01(-0.54%)
Nov 08, 2012	2.269	2.269	2.235	2.242	32,839	-0.02(-0.73%)
Nov 07, 2012	2.272	2.275	2.254	2.258	20,289	-0.06(-2.42%)
Nov 06, 2012	2.287	2.320	2.287	2.314	19,716	+0.03(+1.32%)
Nov 05, 2012	2.290	2.290	2.269	2.284	23,683	+0.01(+0.40%)
Nov 02, 2012	2.290	2.299	2.275	2.275	57,822	-0.04(-1.57%)
Nov 01, 2012	2.242	2.311	2.242	2.311	1,972	+0.06(+2.65%)
Oct 31, 2012	2.317	2.317	2.232	2.251	83,935	-0.07(-2.93%)
Oct 26, 2012	2.320	2.319	2.319	2.319	10,938	-0.00(-0.02%)
Oct 25, 2012	2.344	2.344	2.293	2.320	24,267	+0.00(+0.12%)
Oct 24, 2012	2.296	2.326	2.296	2.317	4,607	+0.03(+1.40%)
Oct 23, 2012	2.308	2.308	2.236	2.285	32,278	-0.07(-3.02%)
Oct 19, 2012	2.305	2.365	2.305	2.356	137,796	+0.03(+1.17%)
Oct 18, 2012	2.367	2.367	2.221	2.329	290,854	-0.02(-1.03%)
Oct 17, 2012	2.362	2.362	2.323	2.353	100,413	+0.05(+1.96%)
Oct 16, 2012	2.251	2.308	2.251	2.308	73,122	+0.04(+1.92%)
Oct 15, 2012	2.237	2.264	2.223	2.264	24,757	+0.02(+0.89%)
Oct 12, 2012	2.251	2.260	2.242	2.245	14,584	-0.01(-0.27%)
Oct 11, 2012	2.263	2.275	2.248	2.251	9,791	+0.02(+0.81%)
Oct 10, 2012	2.260	2.260	2.232	2.232	1,325	-0.03(-1.46%)
Oct 09, 2012	2.275	2.275	2.260	2.266	17,349	-0.01(-0.53%)
Oct 08, 2012	2.223	2.281	2.223	2.278	81,253	+0.03(+1.34%)
Oct 05, 2012	2.232	2.263	2.232	2.248	67,080	+0.02(+0.95%)
Oct 04, 2012	2.205	2.232	2.205	2.226	20,949	+0.01(+0.41%)
Oct 03, 2012	2.216	2.217	2.216	2.217	4,309	+0.01(+0.41%)
Oct 02, 2012	2.214	2.220	2.190	2.208	22,337	-0.01(-0.27%)
Oct 01, 2012	2.211	2.222	2.211	2.214	54,994	+0.01(+0.55%)
Sep 28, 2012	2.214	2.214	2.190	2.202	29,454	-0.01(-0.54%)
Sep 27, 2012	2.199	2.214	2.190	2.214	28,838	+0.02(+0.82%)
Sep 26, 2012	2.205	2.205	2.172	2.196	123,579	-0.01(-0.56%)
Sep 25, 2012	2.217	2.231	2.209	2.209	7,696	-0.02(-0.93%)
Sep 24, 2012	2.232	2.232	2.212	2.229	22,255	-0.01(-0.40%)
Sep 21, 2012	2.232	2.248	2.229	2.238	42,146	-0.01(-0.27%)
Sep 20, 2012	2.245	2.245	2.245	2.245	3,977	+0.00(+0.00%)
Sep 19, 2012	2.208	2.245	2.208	2.245	31,957	+0.02(+0.68%)
Sep 18, 2012	2.217	2.235	2.196	2.229	124,720	+0.00(+0.00%)
Sep 17, 2012	2.214	2.238	2.214	2.229	12,639	+0.00(+0.00%)
Sep 14, 2012	2.208	2.238	2.208	2.229	25,788	+0.03(+1.51%)
Sep 13, 2012	2.187	2.218	2.187	2.196	103,810	+0.01(+0.55%)
Sep 12, 2012	2.184	2.193	2.181	2.184	198,850	+0.02(+0.97%)
Sep 11, 2012	2.163	2.169	2.145	2.163	28,887	-0.02(-0.83%)
Sep 10, 2012	2.148	2.187	2.148	2.181	40,191	+0.01(+0.42%)
Sep 07, 2012	2.163	2.172	2.139	2.172	8,949	+0.02(+0.70%)
Sep 06, 2012	2.139	2.157	2.139	2.157	34,178	+0.03(+1.42%)
Sep 05, 2012	2.118	2.127	2.115	2.127	24,310	-0.00(-0.14%)
Sep 04, 2012	2.073	2.130	2.073	2.130	71,429	+0.04(+2.02%)
Aug 31, 2012	2.100	2.102	2.072	2.088	53,290	+0.02(+1.02%)
Aug 30, 2012	2.118	2.118	2.064	2.067	12,735	-0.04(-2.00%)
Aug 29, 2012	2.076	2.115	2.076	2.109	87,833	+0.01(+0.26%)
Aug 27, 2012	2.100	2.109	2.070	2.103	37,158	-0.01(-0.33%)
Aug 24, 2012	2.109	2.113	2.109	2.110	14,916	+0.00(+0.07%)
Aug 23, 2012	2.112	2.113	2.097	2.109	33,273	-0.02(-0.71%)
Aug 22, 2012	2.118	2.130	2.112	2.124	15,015	+0.00(+0.20%)
Aug 21, 2012	2.127	2.134	2.117	2.120	64,269	-0.01(-0.51%)
Aug 20, 2012	2.115	2.136	2.115	2.130	10,030	+0.00(+0.17%)
Aug 17, 2012	2.112	2.127	2.112	2.127	33,810	+0.01(+0.40%)
Aug 16, 2012	2.121	2.124	2.113	2.118	12,271	+0.01(+0.37%)
Aug 15, 2012	2.106	2.121	2.106	2.111	28,307	-0.01(-0.48%)
Aug 14, 2012	2.121	2.121	2.115	2.121	11,628	+0.00(+0.14%)
Aug 13, 2012	2.103	2.118	2.103	2.118	25,102	-0.00(-0.09%)
Aug 10, 2012	2.106	2.121	2.106	2.120	27,916	-0.00(-0.17%)
Aug 09, 2012	2.118	2.124	2.111	2.123	8,618	+0.00(+0.00%)
Aug 08, 2012	2.106	2.130	2.103	2.123	24,973	+0.01(+0.26%)
Aug 07, 2012	2.109	2.121	2.109	2.118	137,813	+0.00(+0.14%)
Aug 06, 2012	2.097	2.115	2.091	2.115	87,247	+0.00(+0.17%)
Aug 03, 2012	2.106	2.112	2.082	2.111	54,361	+0.05(+2.64%)
Aug 02, 2012	2.036	2.057	2.036	2.057	994	-0.01(-0.61%)
Aug 01, 2012	2.115	2.115	2.070	2.070	30,647	-0.03(-1.27%)
Jul 31, 2012	2.097	2.097	2.085	2.096	50,125	-0.02(-1.01%)
Jul 30, 2012	2.115	2.121	2.094	2.118	46,923	-0.01(-0.44%)
Jul 27, 2012	2.136	2.136	2.109	2.127	37,101	+0.01(+0.43%)
Jul 26, 2012	2.079	2.127	2.059	2.118	180,414	+0.06(+2.93%)
Jul 25, 2012	2.045	2.075	2.045	2.057	20,597	+0.00(+0.00%)
Jul 24, 2012	2.054	2.057	2.040	2.057	40,270	-0.01(-0.44%)
Jul 23, 2012	2.057	2.067	2.036	2.067	77,034	+0.00(+0.18%)
Jul 20, 2012	2.082	2.088	2.063	2.063	72,460	-0.03(-1.61%)
Jul 19, 2012	2.121	2.121	2.097	2.097	79,812	-0.04(-1.68%)
Jul 18, 2012	2.124	2.142	2.124	2.133	22,553	+0.02(+1.04%)
Jul 17, 2012	2.100	2.111	2.100	2.111	56,681	+0.01(+0.58%)
Jul 16, 2012	2.106	2.106	2.097	2.098	11,618	-0.01(-0.66%)
Jul 13, 2012	2.082	2.119	2.082	2.112	26,507	+0.02(+0.80%)
Jul 12, 2012	2.079	2.095	2.067	2.095	13,258	-0.01(-0.52%)
Jul 11, 2012	2.106	2.106	2.082	2.106	26,928	+0.01(+0.61%)
Jul 10, 2012	2.112	2.118	2.070	2.094	21,320	-0.02(-0.86%)
Jul 09, 2012	2.103	2.112	2.097	2.112	32,328	+0.01(+0.71%)
Jul 06, 2012	2.082	2.099	2.079	2.097	59,220	-0.03(-1.27%)
Jul 05, 2012	2.112	2.124	2.112	2.124	59,903	-0.00(-0.00%)
Jul 03, 2012	2.103	2.124	2.097	2.124	66,649	+0.02(+1.00%)

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