Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cormedix Inc (NY: CRMD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 2.284 2.350 2.220 2.270 155,985 -0.09(-3.82%)
Jan 30, 2014 2.310 2.380 2.260 2.360 117,496 -0.01(-0.42%)
Jan 29, 2014 2.300 2.450 2.250 2.370 71,903 -0.03(-1.25%)
Jan 28, 2014 2.220 2.410 2.150 2.400 304,293 +0.17(+7.67%)
Jan 27, 2014 2.100 2.240 1.850 2.229 462,430 -0.00(-0.04%)
Jan 24, 2014 2.280 2.280 2.150 2.230 162,411 -0.05(-2.19%)
Jan 23, 2014 2.370 2.440 2.250 2.280 176,266 -0.10(-4.20%)
Jan 22, 2014 2.300 2.400 2.170 2.380 338,693 +0.16(+7.21%)
Jan 21, 2014 2.490 2.490 2.110 2.220 734,834 -0.23(-9.39%)
Jan 17, 2014 2.810 2.450 2.450 2.450 937,700 -0.30(-10.91%)
Jan 16, 2014 2.770 2.880 2.560 2.750 692,552 +0.23(+9.13%)
Jan 15, 2014 2.210 2.770 1.850 2.520 743,697 +0.27(+12.00%)
Jan 14, 2014 2.150 2.750 2.130 2.250 513,413 +0.18(+8.70%)
Jan 13, 2014 2.190 2.380 2.050 2.070 940,753 +0.05(+2.48%)
Jan 10, 2014 1.970 2.100 1.900 2.020 681,036 +0.25(+14.12%)
Jan 09, 2014 1.600 1.790 1.600 1.770 251,780 +0.17(+10.63%)
Jan 08, 2014 1.610 1.629 1.540 1.600 194,343 +0.10(+6.66%)
Jan 07, 2014 1.450 1.510 1.330 1.500 271,102 +0.04(+2.74%)
Jan 06, 2014 1.550 1.769 1.450 1.460 439,716 -0.03(-2.14%)
Jan 03, 2014 1.390 1.530 1.360 1.492 282,056 +0.13(+9.70%)
Jan 02, 2014 1.240 1.440 1.240 1.360 384,985 +0.12(+9.68%)
Dec 31, 2013 1.210 1.240 1.240 1.240 173,200 +0.07(+5.98%)
Dec 30, 2013 1.210 1.210 1.110 1.170 90,145 -0.02(-1.67%)
Dec 27, 2013 1.160 1.190 1.070 1.190 177,478 +0.09(+8.17%)
Dec 26, 2013 1.060 1.120 1.000 1.100 202,626 +0.01(+0.92%)
Dec 24, 2013 1.140 1.140 1.040 1.090 124,649 -0.06(-5.22%)
Dec 23, 2013 0.9100 1.370 0.9100 1.150 1,220,202 +0.29(+33.72%)
Dec 20, 2013 0.8975 0.9500 0.8600 0.8600 285,169 -0.03(-3.37%)
Dec 19, 2013 0.8400 0.8900 0.8400 0.8900 113,582 +0.06(+7.23%)
Dec 18, 2013 0.8500 0.8500 0.8200 0.8300 98,477 -0.01(-1.19%)
Dec 17, 2013 0.8000 0.8400 0.7800 0.8400 54,443 +0.07(+9.09%)
Dec 16, 2013 0.8000 0.8000 0.7216 0.7700 133,478 -0.01(-1.28%)
Dec 13, 2013 0.8200 0.8489 0.7800 0.7800 141,129 -0.02(-2.50%)
Dec 12, 2013 0.6900 0.9100 0.6900 0.8000 633,314 +0.10(+14.29%)
Dec 11, 2013 0.7800 0.7800 0.6899 0.7000 49,632 -0.04(-5.41%)
Dec 10, 2013 0.7000 0.7800 0.6750 0.7400 66,763 -0.01(-1.33%)
Dec 09, 2013 0.8000 0.8000 0.7500 0.7500 27,023 -0.03(-3.85%)
Dec 06, 2013 0.7400 0.7900 0.7400 0.7800 43,814 +0.08(+11.43%)
Dec 05, 2013 0.7500 0.7601 0.6700 0.7000 153,153 -0.07(-9.09%)
Dec 04, 2013 0.7600 0.7790 0.7600 0.7700 1,850 +0.01(+1.33%)
Dec 03, 2013 0.7750 0.7900 0.7500 0.7599 23,103 -0.03(-3.38%)
Dec 02, 2013 0.7800 0.7972 0.7709 0.7865 39,800 -0.01(-1.69%)
Nov 29, 2013 0.8000 0.8000 0.7850 0.8000 24,072 -0.02(-2.44%)
Nov 27, 2013 0.8099 0.8200 0.7800 0.8200 24,500 +0.00(+0.01%)
Nov 26, 2013 0.8300 0.8400 0.8100 0.8199 29,100 -0.01(-1.22%)
Nov 25, 2013 0.8400 0.8500 0.8000 0.8300 42,068 -0.01(-0.91%)
Nov 22, 2013 0.7601 0.8500 0.7601 0.8376 34,130 +0.08(+10.21%)
Nov 21, 2013 0.7200 0.7884 0.7200 0.7600 104,827 +0.06(+8.57%)
Nov 20, 2013 0.8500 0.8500 0.6600 0.7000 229,113 -0.10(-11.95%)
Nov 19, 2013 0.8016 0.8684 0.7900 0.7950 61,340 -0.02(-3.05%)
Nov 18, 2013 0.8600 0.8600 0.7912 0.8200 40,443 -0.04(-4.65%)
Nov 15, 2013 0.8200 0.8700 0.8200 0.8600 47,994 +0.04(+4.88%)
Nov 14, 2013 0.8013 0.8200 0.8013 0.8200 14,200 +0.03(+3.80%)
Nov 12, 2013 0.8300 0.8301 0.7900 0.7900 20,962 -0.06(-7.06%)
Nov 11, 2013 0.8110 0.8500 0.8100 0.8500 6,589 +0.05(+6.25%)
Nov 08, 2013 0.8000 0.8200 0.7910 0.8000 29,246 +0.00(+0.00%)
Nov 07, 2013 0.8100 0.8499 0.8000 0.8000 49,484 -0.02(-2.44%)
Nov 06, 2013 0.8500 0.8700 0.8099 0.8200 17,336 -0.03(-3.53%)
Nov 05, 2013 0.8600 0.8800 0.8327 0.8500 41,627 +0.00(+0.00%)
Nov 04, 2013 0.8300 0.8699 0.8100 0.8500 152,984 +0.04(+4.94%)
Nov 01, 2013 0.8475 0.8595 0.8076 0.8100 7,900 -0.01(-1.71%)
Oct 31, 2013 0.7650 0.8673 0.7650 0.8241 29,891 +0.03(+3.66%)
Oct 30, 2013 0.8900 0.9091 0.7950 0.7950 66,616 -0.05(-6.47%)
Oct 29, 2013 0.8800 0.9200 0.8500 0.8500 30,719 +0.01(+1.19%)
Oct 28, 2013 0.8500 0.8900 0.8200 0.8400 14,294 -0.01(-1.18%)
Oct 25, 2013 0.8540 0.9000 0.8299 0.8500 39,693 -0.02(-2.31%)
Oct 24, 2013 0.8900 0.9000 0.8600 0.8701 24,000 -0.03(-3.30%)
Oct 23, 2013 0.8117 0.8998 0.8117 0.8998 25,725 +0.03(+3.43%)
Oct 22, 2013 0.8800 0.9000 0.8700 0.8700 8,720 -0.03(-3.33%)
Oct 21, 2013 0.8701 0.9399 0.8506 0.9000 38,120 -0.04(-4.26%)
Oct 18, 2013 0.9800 0.9900 0.8924 0.9400 51,862 -0.05(-5.05%)
Oct 17, 2013 0.9400 0.9901 0.9400 0.9900 3,400 +0.02(+1.85%)
Oct 16, 2013 0.9810 1.010 0.9300 0.9720 27,847 -0.02(-1.82%)
Oct 15, 2013 0.9625 1.040 0.9500 0.9900 43,482 +0.03(+3.13%)
Oct 14, 2013 0.9400 0.9600 0.9208 0.9600 901 +0.06(+6.67%)
Oct 11, 2013 0.9588 0.9626 0.9000 0.9000 30,684 -0.05(-5.26%)
Oct 10, 2013 0.9000 0.9500 0.9000 0.9500 44,638 +0.04(+4.40%)
Oct 09, 2013 0.9130 0.9200 0.8900 0.9100 43,017 -0.04(-4.15%)
Oct 08, 2013 0.9600 0.9680 0.9400 0.9494 76,450 -0.02(-1.92%)
Oct 07, 2013 0.9680 0.9680 0.9600 0.9680 15,286 +0.01(+1.45%)
Oct 04, 2013 0.9280 0.9880 0.8600 0.9542 26,163 +0.01(+1.35%)
Oct 03, 2013 0.9000 0.9415 0.8890 0.9415 28,621 +0.04(+4.61%)
Oct 02, 2013 0.9500 0.9500 0.8910 0.9000 25,658 -0.03(-3.24%)
Oct 01, 2013 0.8880 0.9800 0.8880 0.9301 86,881 +0.04(+4.51%)
Sep 27, 2013 0.9000 0.9500 0.8881 0.8900 41,118 -0.01(-0.56%)
Sep 26, 2013 0.8900 0.9000 0.8900 0.8950 25,172 +0.01(+1.13%)
Sep 25, 2013 0.8801 0.9003 0.8773 0.8850 100,083 +0.01(+0.88%)
Sep 24, 2013 0.9200 0.9200 0.8400 0.8773 42,762 -0.03(-3.59%)
Sep 23, 2013 0.8200 0.9100 0.8200 0.9100 22,345 +0.08(+9.64%)
Sep 20, 2013 0.9300 0.9500 0.8300 0.8300 115,445 -0.10(-10.59%)
Sep 19, 2013 0.9230 0.9499 0.8900 0.9283 61,910 -0.02(-2.28%)
Sep 18, 2013 0.9500 0.9700 0.9200 0.9500 24,027 -0.01(-0.66%)
Sep 17, 2013 0.9800 0.9800 0.9500 0.9563 35,628 -0.01(-1.41%)
Sep 16, 2013 0.9700 0.9700 0.9400 0.9700 23,100 +0.00(+0.00%)
Sep 13, 2013 0.9800 0.9848 0.9499 0.9700 21,500 -0.01(-1.02%)
Sep 12, 2013 1.000 1.000 0.9300 0.9800 24,876 +0.01(+1.03%)
Sep 11, 2013 0.9522 0.9850 0.9100 0.9700 49,529 -0.01(-1.02%)
Sep 10, 2013 0.9650 0.9800 0.9626 0.9800 38,930 -0.02(-2.00%)
Sep 09, 2013 0.9800 1.000 0.9300 1.000 78,443 +0.04(+3.69%)
Sep 06, 2013 0.9500 1.000 0.9499 0.9644 37,465 +0.01(+1.52%)
Sep 05, 2013 1.020 1.020 0.9500 0.9500 33,533 -0.07(-6.86%)
Sep 04, 2013 0.9626 1.020 0.9450 1.020 51,699 +0.04(+4.08%)
Sep 03, 2013 0.9800 1.000 0.9700 0.9800 47,160 -0.03(-3.16%)
Aug 30, 2013 1.000 1.020 0.9900 1.012 20,115 +0.02(+2.22%)
Aug 29, 2013 1.000 1.010 0.9900 0.9900 21,345 +0.00(+0.00%)
Aug 28, 2013 1.000 1.019 0.9900 0.9900 14,321 +0.03(+2.80%)
Aug 27, 2013 1.050 1.050 0.9600 0.9630 53,624 -0.03(-3.40%)
Aug 26, 2013 0.9600 1.000 0.9450 0.9969 136,718 +0.04(+3.83%)
Aug 23, 2013 0.9900 0.9900 0.9500 0.9601 119,721 +0.00(+0.07%)
Aug 22, 2013 0.9521 0.9900 0.9450 0.9594 70,809 -0.04(-4.06%)
Aug 21, 2013 1.010 1.010 0.9800 1.000 74,633 +0.01(+1.01%)
Aug 20, 2013 0.9500 1.030 0.9300 0.9900 53,734 +0.04(+4.21%)
Aug 19, 2013 1.100 1.100 0.9500 0.9500 270,098 -0.09(-8.65%)
Aug 16, 2013 1.010 1.110 0.9343 1.040 236,174 +0.07(+7.07%)
Aug 15, 2013 0.8000 1.000 0.8000 0.9713 513,971 +0.21(+27.80%)
Aug 14, 2013 0.7633 0.7768 0.7500 0.7600 78,120 -0.02(-3.09%)
Aug 13, 2013 0.8114 0.8200 0.7532 0.7842 20,849 -0.03(-3.42%)
Aug 12, 2013 0.8400 0.8500 0.8026 0.8120 35,745 -0.02(-2.46%)
Aug 09, 2013 0.8500 0.8600 0.8261 0.8325 23,345 -0.02(-2.05%)
Aug 08, 2013 0.8355 0.8600 0.8000 0.8499 47,182 -0.02(-2.30%)
Aug 07, 2013 0.8500 0.8799 0.8402 0.8699 8,300 -0.01(-1.15%)
Aug 06, 2013 0.8800 0.8800 0.8500 0.8800 15,600 +0.00(+0.00%)
Aug 05, 2013 0.9000 0.9262 0.8630 0.8800 26,634 -0.02(-2.22%)
Aug 02, 2013 0.9300 0.9500 0.9000 0.9000 14,500 -0.03(-3.23%)
Aug 01, 2013 0.9635 0.9635 0.9000 0.9300 104,281 -0.02(-2.11%)
Jul 31, 2013 0.9900 1.000 0.9500 0.9500 63,637 +0.01(+1.06%)
Jul 30, 2013 1.000 1.000 0.9200 0.9400 22,027 -0.04(-3.74%)
Jul 29, 2013 0.9242 1.000 0.9242 0.9765 34,491 +0.07(+7.31%)
Jul 26, 2013 0.9500 0.9500 0.8700 0.9100 81,537 -0.04(-4.21%)
Jul 25, 2013 0.9200 0.9500 0.9001 0.9500 53,559 +0.00(+0.00%)
Jul 24, 2013 0.9500 0.9500 0.8300 0.9500 49,320 +0.12(+14.46%)
Jul 23, 2013 0.8900 0.8900 0.8000 0.8300 244,207 -0.07(-7.80%)
Jul 22, 2013 0.9500 0.9600 0.8890 0.9002 134,615 +0.00(+0.02%)
Jul 19, 2013 0.9800 0.9800 0.8945 0.9000 82,394 -0.05(-5.27%)
Jul 18, 2013 0.9100 0.9501 0.9001 0.9501 19,414 +0.04(+4.41%)
Jul 17, 2013 0.9500 0.9600 0.9000 0.9100 86,156 -0.02(-2.14%)
Jul 16, 2013 0.9900 1.000 0.9200 0.9299 157,517 -0.04(-4.13%)
Jul 15, 2013 0.9200 1.070 0.9102 0.9700 165,589 +0.08(+8.99%)
Jul 12, 2013 1.200 1.200 0.8700 0.8900 182,784 -0.05(-5.32%)
Jul 11, 2013 0.9900 0.9950 0.8700 0.9400 256,044 -0.05(-5.05%)
Jul 10, 2013 1.070 1.100 0.9700 0.9900 151,167 -0.08(-7.48%)
Jul 09, 2013 1.200 1.210 1.050 1.070 270,308 -0.14(-11.57%)
Jul 08, 2013 1.250 1.280 1.120 1.210 446,395 +0.03(+2.54%)
Jul 05, 2013 1.190 1.290 1.140 1.180 379,095 -0.07(-5.60%)
Jul 03, 2013 1.009 1.270 0.9901 1.250 106,416 +0.25(+25.00%)
Jul 02, 2013 0.9599 1.000 0.8799 1.000 114,686 +0.05(+5.37%)
Jul 01, 2013 0.9500 1.020 0.9400 0.9490 107,660 -0.00(-0.11%)
Jun 28, 2013 0.9200 0.9699 0.8900 0.9500 71,380 -0.05(-5.00%)
Jun 26, 2013 0.9900 1.000 0.9900 1.000 29,711 +0.02(+2.04%)
Jun 25, 2013 0.9900 1.000 0.8950 0.9800 120,066 -0.02(-2.00%)
Jun 24, 2013 0.9350 1.000 0.9350 1.000 90,893 +0.06(+6.95%)
Jun 21, 2013 0.9620 1.000 0.9350 0.9350 67,212 -0.01(-1.58%)
Jun 20, 2013 0.9170 0.9900 0.9170 0.9500 52,180 +0.03(+3.12%)
Jun 19, 2013 0.9800 0.9800 0.9213 0.9213 79,994 -0.01(-0.94%)
Jun 18, 2013 0.8900 0.9400 0.8800 0.9300 171,221 +0.08(+9.42%)
Jun 17, 2013 0.8900 0.9300 0.8100 0.8499 145,261 -0.03(-3.42%)
Jun 14, 2013 0.8050 0.8999 0.8000 0.8800 123,824 +0.08(+9.99%)
Jun 13, 2013 0.8300 0.8300 0.8000 0.8001 99,475 -0.03(-3.60%)
Jun 12, 2013 0.8300 0.8600 0.8150 0.8300 42,500 +0.02(+1.84%)
Jun 11, 2013 0.7150 0.8319 0.7050 0.8150 343,138 +0.10(+13.80%)
Jun 10, 2013 0.6100 0.7162 0.6000 0.7162 138,031 +0.14(+24.34%)
Jun 07, 2013 0.6400 0.6400 0.5600 0.5760 100,961 -0.00(-0.69%)
Jun 06, 2013 0.5600 0.5800 0.5500 0.5800 13,900 +0.02(+3.57%)
Jun 05, 2013 0.5600 0.5800 0.5500 0.5600 25,144 -0.01(-1.48%)
Jun 04, 2013 0.5700 0.6000 0.5684 0.5684 30,500 +0.01(+1.50%)
Jun 03, 2013 0.5400 0.5600 0.5300 0.5600 3,598 +0.03(+5.66%)
May 31, 2013 0.5300 0.5399 0.5211 0.5300 23,183 +0.00(+0.38%)
May 30, 2013 0.5500 0.5500 0.5280 0.5280 28,519 -0.01(-2.22%)
May 29, 2013 0.5800 0.5800 0.5400 0.5400 57,542 -0.04(-6.90%)
May 28, 2013 0.5800 0.6000 0.5700 0.5800 100,204 -0.01(-1.69%)
May 24, 2013 0.5999 0.5999 0.5742 0.5900 26,000 +0.00(+0.75%)
May 23, 2013 0.5900 0.5941 0.5410 0.5856 114,851 -0.06(-9.49%)
May 22, 2013 0.6900 0.6900 0.6320 0.6470 83,475 -0.04(-5.55%)
May 21, 2013 0.5904 0.6850 0.5850 0.6850 30,891 +0.09(+15.13%)
May 20, 2013 0.6400 0.6600 0.5950 0.5950 28,225 -0.04(-7.02%)
May 17, 2013 0.6300 0.6465 0.6299 0.6399 3,985 +0.03(+4.90%)
May 16, 2013 0.5400 0.6301 0.5300 0.6100 47,500 +0.06(+10.91%)
May 15, 2013 0.5500 0.5500 0.5200 0.5500 39,027 -0.01(-1.79%)
May 13, 2013 0.6000 0.6000 0.5600 0.5600 61,800 -0.02(-3.45%)
May 10, 2013 0.5400 0.5900 0.5400 0.5800 95,700 +0.02(+3.57%)
May 09, 2013 0.5000 0.5700 0.4800 0.5600 63,510 +0.07(+14.29%)
May 08, 2013 0.5699 0.5699 0.4900 0.4900 175,299 -0.07(-12.50%)
May 07, 2013 0.5700 0.5700 0.5590 0.5600 19,145 -0.02(-3.28%)
May 06, 2013 0.5700 0.5790 0.5400 0.5790 106,143 +0.01(+2.48%)
May 03, 2013 0.6400 0.5900 0.5650 0.5650 17,170 -0.03(-4.24%)
May 02, 2013 0.5700 0.5950 0.5700 0.5900 46,000 +0.02(+3.69%)
May 01, 2013 0.6500 0.6500 0.5600 0.5690 108,100 -0.03(-5.01%)
Apr 30, 2013 0.7100 0.7100 0.5990 0.5990 215,765 -0.12(-16.79%)
Apr 29, 2013 0.7200 0.7200 0.7100 0.7199 3,000 -0.02(-2.05%)
Apr 26, 2013 0.7300 0.7400 0.7100 0.7350 100,732 -0.01(-1.72%)
Apr 25, 2013 0.7480 0.7480 0.7456 0.7479 3,310 -0.00(-0.01%)
Apr 24, 2013 0.7860 0.7885 0.7460 0.7480 17,136 -0.03(-3.61%)
Apr 23, 2013 0.7850 0.7900 0.7700 0.7760 10,800 +0.00(+0.13%)
Apr 22, 2013 0.7900 0.7900 0.7650 0.7750 16,128 -0.01(-0.64%)
Apr 19, 2013 0.7800 0.7801 0.7701 0.7800 10,275 +0.01(+1.15%)
Apr 18, 2013 0.7700 0.7711 0.7510 0.7711 2,300 +0.02(+2.50%)
Apr 17, 2013 0.7710 0.7800 0.7523 0.7523 8,000 -0.03(-3.55%)
Apr 16, 2013 0.8100 0.8100 0.7800 0.7800 900 -0.02(-2.51%)
Apr 15, 2013 0.8001 0.8201 0.8001 0.8001 14,950 +0.01(+1.28%)
Apr 12, 2013 0.7900 0.7900 0.7610 0.7900 12,476 -0.01(-1.16%)
Apr 11, 2013 0.6200 0.7995 0.6200 0.7993 36,090 +0.04(+5.17%)
Apr 10, 2013 0.7725 0.7844 0.7525 0.7600 21,006 -0.01(-1.30%)
Apr 09, 2013 0.8000 0.8000 0.7700 0.7700 16,996 -0.03(-3.75%)
Apr 08, 2013 0.8000 0.8300 0.7900 0.8000 15,800 -0.04(-4.76%)
Apr 05, 2013 0.8900 0.8900 0.8400 0.8400 12,006 -0.06(-6.67%)
Apr 04, 2013 0.8760 0.9000 0.8400 0.9000 10,161 +0.03(+4.00%)
Apr 03, 2013 0.8500 0.8655 0.8400 0.8654 17,010 +0.03(+3.02%)
Apr 02, 2013 0.8499 0.8499 0.8300 0.8400 1,840 +0.00(+0.00%)
Apr 01, 2013 0.8200 0.8400 0.8100 0.8400 11,250 +0.03(+3.70%)
Mar 28, 2013 0.8199 0.8299 0.8100 0.8100 6,100 +0.00(+0.00%)
Mar 27, 2013 0.8260 0.8300 0.8100 0.8100 4,400 -0.01(-0.74%)
Mar 26, 2013 0.8660 0.8660 0.8160 0.8160 20,250 -0.06(-6.85%)
Mar 25, 2013 0.8701 0.8760 0.8600 0.8760 12,400 +0.01(+0.69%)
Mar 22, 2013 0.9000 0.9200 0.8700 0.8700 7,200 -0.01(-1.14%)
Mar 21, 2013 0.9001 0.9100 0.8800 0.8800 22,300 -0.02(-2.22%)
Mar 20, 2013 0.9100 0.9103 0.9000 0.9000 18,600 +0.00(+0.00%)
Mar 19, 2013 0.9300 0.9399 0.9000 0.9000 27,660 -0.02(-2.14%)
Mar 18, 2013 0.8600 0.9200 0.8500 0.9197 47,289 +0.08(+9.49%)
Mar 15, 2013 0.8300 0.8500 0.8300 0.8400 4,200 +0.01(+1.20%)
Mar 14, 2013 0.8500 0.8640 0.8300 0.8300 40,467 -0.01(-0.60%)
Mar 13, 2013 0.8400 0.8501 0.8300 0.8350 24,290 +0.01(+0.60%)
Mar 12, 2013 0.9000 0.9000 0.7900 0.8300 38,633 -0.06(-6.74%)
Mar 11, 2013 0.9000 0.9050 0.8590 0.8900 80,846 +0.01(+1.12%)
Mar 08, 2013 0.8600 0.9000 0.8550 0.8801 70,524 +0.03(+3.06%)
Mar 07, 2013 0.8500 0.9200 0.8100 0.8540 257,565 +0.05(+6.75%)
Mar 06, 2013 0.7900 0.8000 0.7900 0.8000 7,000 -0.01(-1.23%)
Mar 05, 2013 0.8100 0.8100 0.7900 0.8100 11,200 -0.01(-1.21%)
Mar 04, 2013 0.8000 0.8200 0.7900 0.8199 47,472 +0.03(+3.52%)
Mar 01, 2013 0.8500 0.8500 0.7800 0.7920 45,800 -0.06(-6.82%)
Feb 28, 2013 0.8899 0.8899 0.7800 0.8500 30,578 -0.02(-2.30%)
Feb 27, 2013 0.8601 0.8700 0.8500 0.8700 21,701 +0.00(+0.00%)
Feb 26, 2013 0.8999 0.9000 0.8600 0.8700 16,980 -0.08(-8.41%)
Feb 22, 2013 0.9500 0.9800 0.9499 0.9499 22,640 +0.01(+1.05%)
Feb 21, 2013 0.9800 1.000 0.9000 0.9400 36,259 -0.04(-3.59%)
Feb 20, 2013 0.8799 0.9750 0.8799 0.9750 33,421 +0.10(+12.07%)
Feb 19, 2013 0.8800 0.8800 0.8700 0.8700 600 +0.00(+0.00%)
Feb 15, 2013 0.8800 0.8800 0.8500 0.8700 8,925 +0.02(+2.35%)
Feb 14, 2013 0.8800 0.8800 0.8301 0.8500 19,298 -0.04(-4.49%)
Feb 13, 2013 0.8699 0.8900 0.8699 0.8900 2,280 +0.02(+2.30%)
Feb 12, 2013 0.8200 0.8700 0.8200 0.8700 9,096 +0.05(+5.58%)
Feb 11, 2013 0.8967 0.8967 0.8200 0.8240 37,250 -0.09(-9.45%)
Feb 08, 2013 0.9359 0.9359 0.8990 0.9100 9,106 -0.03(-3.19%)
Feb 07, 2013 0.9540 0.9600 0.9251 0.9400 8,750 -0.01(-1.05%)
Feb 06, 2013 0.9550 0.9599 0.9300 0.9500 16,800 +0.04(+4.40%)
Feb 04, 2013 0.9100 0.9300 0.9100 0.9100 4,728 +0.00(+0.00%)
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.