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

Castle Brands (NY: ROX )

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 (%)
Apr 30, 2014 0.9400 0.9409 0.8515 0.9150 1,255,095 -0.03(-2.97%)
Apr 29, 2014 1.020 1.030 0.9400 0.9430 735,556 -0.07(-7.09%)
Apr 28, 2014 1.040 1.040 1.000 1.015 239,606 +0.00(+0.50%)
Apr 25, 2014 1.010 1.050 1.010 1.010 172,667 -0.01(-0.98%)
Apr 24, 2014 1.020 1.060 1.010 1.020 224,368 +0.00(+0.00%)
Apr 23, 2014 1.030 1.050 1.020 1.020 432,304 -0.04(-3.77%)
Apr 22, 2014 1.070 1.100 1.010 1.060 772,877 +0.00(+0.00%)
Apr 21, 2014 1.110 1.130 1.050 1.060 690,533 -0.06(-5.36%)
Apr 17, 2014 1.130 1.120 1.120 1.120 358,300 -0.03(-2.61%)
Apr 16, 2014 1.140 1.160 1.110 1.150 223,878 +0.03(+2.68%)
Apr 15, 2014 1.220 1.220 1.040 1.120 813,949 -0.07(-5.88%)
Apr 14, 2014 1.210 1.230 1.170 1.190 255,792 +0.01(+0.85%)
Apr 11, 2014 1.170 1.190 1.170 1.180 226,501 -0.01(-0.84%)
Apr 10, 2014 1.240 1.240 1.170 1.190 537,569 -0.03(-2.46%)
Apr 09, 2014 1.270 1.270 1.210 1.220 335,488 -0.04(-3.17%)
Apr 08, 2014 1.180 1.290 1.180 1.260 620,377 +0.06(+5.00%)
Apr 07, 2014 1.260 1.300 1.180 1.200 804,314 -0.08(-6.25%)
Apr 04, 2014 1.300 1.310 1.230 1.280 1,173,412 -0.03(-2.29%)
Apr 03, 2014 1.360 1.370 1.230 1.310 1,493,762 -0.07(-5.07%)
Apr 02, 2014 1.210 1.410 1.180 1.380 4,660,701 +0.17(+14.05%)
Apr 01, 2014 1.190 1.230 1.170 1.210 342,973 +0.01(+0.83%)
Mar 31, 2014 1.230 1.230 1.150 1.200 263,564 -0.03(-2.44%)
Mar 28, 2014 1.180 1.230 1.120 1.230 574,360 +0.07(+6.03%)
Mar 27, 2014 1.170 1.200 1.150 1.160 366,459 -0.01(-0.85%)
Mar 26, 2014 1.310 1.320 1.150 1.170 1,101,854 -0.10(-7.87%)
Mar 25, 2014 1.230 1.330 1.180 1.270 1,339,424 +0.06(+4.96%)
Mar 24, 2014 1.260 1.260 1.180 1.210 307,869 -0.03(-2.42%)
Mar 21, 2014 1.200 1.250 1.180 1.240 377,008 -0.01(-0.80%)
Mar 20, 2014 1.260 1.270 1.150 1.250 493,827 +0.02(+1.63%)
Mar 19, 2014 1.280 1.300 1.200 1.230 450,461 -0.04(-3.14%)
Mar 18, 2014 1.220 1.340 1.220 1.270 928,985 +0.04(+3.24%)
Mar 17, 2014 1.250 1.290 1.200 1.230 1,231,242 +0.04(+3.36%)
Mar 14, 2014 1.180 1.270 1.150 1.190 726,258 +0.03(+2.59%)
Mar 13, 2014 1.150 1.218 1.070 1.160 747,438 +0.02(+1.75%)
Mar 12, 2014 1.190 1.250 1.040 1.140 1,045,407 -0.06(-5.00%)
Mar 11, 2014 1.450 1.550 1.050 1.200 3,171,514 -0.20(-14.29%)
Mar 10, 2014 1.250 1.470 1.230 1.400 2,617,047 +0.13(+10.24%)
Mar 07, 2014 1.220 1.290 1.120 1.270 2,133,212 -0.05(-3.79%)
Mar 06, 2014 1.100 1.350 1.070 1.320 5,439,328 +0.25(+23.36%)
Mar 05, 2014 0.9200 1.080 0.9000 1.070 4,302,019 +0.19(+21.59%)
Mar 04, 2014 0.8890 0.8900 0.8426 0.8800 898,759 +0.04(+5.14%)
Mar 03, 2014 0.8300 0.8380 0.8111 0.8370 318,143 +0.01(+0.84%)
Feb 28, 2014 0.8100 0.8318 0.8010 0.8300 369,851 +0.01(+1.78%)
Feb 27, 2014 0.8100 0.8350 0.8000 0.8155 261,888 +0.01(+0.69%)
Feb 26, 2014 0.8200 0.8391 0.8016 0.8099 246,236 -0.01(-1.23%)
Feb 25, 2014 0.7900 0.8400 0.7900 0.8200 328,083 +0.02(+2.18%)
Feb 24, 2014 0.8100 0.8375 0.7903 0.8025 418,835 -0.02(-2.13%)
Feb 21, 2014 0.8500 0.8500 0.8008 0.8200 483,957 -0.02(-2.38%)
Feb 20, 2014 0.8120 0.8589 0.8015 0.8400 542,351 -0.00(-0.38%)
Feb 19, 2014 0.9200 0.9200 0.8301 0.8432 1,252,735 -0.07(-7.34%)
Feb 18, 2014 0.8000 0.9290 0.7500 0.9100 4,063,102 +0.13(+16.67%)
Feb 14, 2014 0.7800 0.7800 0.7800 0.7800 233,100 +0.01(+1.31%)
Feb 13, 2014 0.7900 0.7900 0.7416 0.7699 210,636 -0.01(-1.29%)
Feb 12, 2014 0.7500 0.7899 0.7316 0.7800 255,702 +0.04(+5.41%)
Feb 11, 2014 0.7450 0.7620 0.7200 0.7400 639,129 -0.01(-1.23%)
Feb 10, 2014 0.8000 0.8000 0.7201 0.7492 1,112,897 -0.04(-5.16%)
Feb 07, 2014 0.7900 0.8000 0.7600 0.7900 482,041 +0.02(+2.60%)
Feb 06, 2014 0.7900 0.7900 0.7590 0.7700 124,830 +0.02(+2.53%)
Feb 05, 2014 0.7720 0.7801 0.7500 0.7510 399,219 -0.02(-2.72%)
Feb 04, 2014 0.7800 0.7900 0.7700 0.7720 245,273 +0.00(+0.26%)
Feb 03, 2014 0.8100 0.8190 0.7700 0.7700 247,725 -0.01(-1.13%)
Jan 31, 2014 0.8200 0.8200 0.7700 0.7788 195,759 +0.01(+1.14%)
Jan 30, 2014 0.8000 0.8080 0.7700 0.7700 410,368 -0.04(-4.35%)
Jan 29, 2014 0.8000 0.8292 0.8000 0.8050 494,390 +0.01(+0.63%)
Jan 28, 2014 0.7700 0.8120 0.7510 0.8000 312,520 +0.02(+3.15%)
Jan 27, 2014 0.7700 0.7800 0.7500 0.7756 455,471 -0.01(-1.44%)
Jan 24, 2014 0.7900 0.7969 0.7500 0.7869 684,788 -0.00(-0.38%)
Jan 23, 2014 0.8150 0.8150 0.7850 0.7899 493,633 -0.02(-2.48%)
Jan 22, 2014 0.8475 0.8475 0.8030 0.8100 381,367 -0.01(-0.74%)
Jan 21, 2014 0.8600 0.8600 0.7900 0.8160 875,139 +0.00(+0.12%)
Jan 17, 2014 0.8400 0.8150 0.8150 0.8150 1,112,700 -0.04(-5.00%)
Jan 16, 2014 0.8900 0.9000 0.8500 0.8579 2,122,878 -0.00(-0.13%)
Jan 15, 2014 0.8400 0.8750 0.8200 0.8590 3,408,276 +0.04(+4.76%)
Jan 14, 2014 0.8300 0.8349 0.8100 0.8200 451,257 +0.01(+1.23%)
Jan 13, 2014 0.7880 0.8100 0.7600 0.8100 528,465 +0.05(+6.58%)
Jan 10, 2014 0.8000 0.8000 0.7600 0.7600 235,921 -0.03(-3.80%)
Jan 09, 2014 0.8200 0.8400 0.7850 0.7900 408,282 -0.02(-2.47%)
Jan 08, 2014 0.7800 0.8200 0.7744 0.8100 636,997 +0.04(+5.19%)
Jan 07, 2014 0.7844 0.7851 0.7500 0.7700 197,819 +0.01(+1.32%)
Jan 06, 2014 0.8000 0.8000 0.7500 0.7600 350,992 -0.02(-1.94%)
Jan 03, 2014 0.7100 0.7785 0.7100 0.7750 379,457 +0.07(+9.15%)
Jan 02, 2014 0.7700 0.7703 0.7100 0.7100 458,904 -0.05(-6.58%)
Dec 31, 2013 0.7800 0.7600 0.7600 0.7600 729,700 -0.01(-1.53%)
Dec 30, 2013 0.7707 0.8000 0.7700 0.7718 258,527 +0.00(+0.23%)
Dec 27, 2013 0.7998 0.8050 0.7650 0.7700 341,592 -0.01(-1.45%)
Dec 26, 2013 0.8000 0.8100 0.7710 0.7813 315,638 -0.02(-2.46%)
Dec 24, 2013 0.8100 0.8200 0.8000 0.8010 49,494 -0.01(-0.74%)
Dec 23, 2013 0.7800 0.8350 0.7700 0.8070 270,590 +0.05(+6.04%)
Dec 20, 2013 0.8300 0.8400 0.7610 0.7610 432,433 -0.06(-7.81%)
Dec 19, 2013 0.8000 0.8400 0.7900 0.8255 1,131,960 +0.05(+6.52%)
Dec 18, 2013 0.8100 0.8200 0.7633 0.7750 327,339 -0.03(-3.46%)
Dec 17, 2013 0.8100 0.8100 0.7750 0.8028 212,340 +0.00(+0.35%)
Dec 16, 2013 0.8000 0.8100 0.7760 0.8000 197,381 +0.00(+0.13%)
Dec 13, 2013 0.7900 0.7990 0.7700 0.7990 175,629 +0.01(+1.14%)
Dec 12, 2013 0.7617 0.8014 0.7617 0.7900 168,363 -0.01(-1.25%)
Dec 11, 2013 0.8400 0.8500 0.7800 0.8000 410,674 -0.04(-4.76%)
Dec 10, 2013 0.8500 0.8590 0.8200 0.8400 351,745 -0.01(-1.41%)
Dec 09, 2013 0.8000 0.8889 0.7953 0.8520 1,125,291 +0.06(+7.52%)
Dec 06, 2013 0.8000 0.8000 0.7900 0.7924 122,007 +0.01(+1.59%)
Dec 05, 2013 0.8050 0.8050 0.7650 0.7800 133,382 +0.00(+0.00%)
Dec 04, 2013 0.7626 0.8000 0.7626 0.7800 186,054 +0.01(+1.30%)
Dec 03, 2013 0.7900 0.8100 0.7700 0.7700 126,453 -0.02(-2.53%)
Dec 02, 2013 0.8100 0.8290 0.7501 0.7900 409,818 +0.00(+0.00%)
Nov 29, 2013 0.8600 0.8600 0.7900 0.7900 105,197 -0.01(-1.25%)
Nov 27, 2013 0.7800 0.8199 0.7800 0.8000 250,464 +0.04(+5.10%)
Nov 26, 2013 0.8100 0.8120 0.7516 0.7612 446,779 -0.05(-6.19%)
Nov 25, 2013 0.8500 0.8500 0.8105 0.8114 276,888 -0.02(-2.24%)
Nov 22, 2013 0.7992 0.8490 0.7744 0.8300 453,976 +0.08(+10.67%)
Nov 21, 2013 0.8000 0.8000 0.7115 0.7500 1,225,819 -0.06(-7.03%)
Nov 20, 2013 0.8050 0.8600 0.7733 0.8067 580,486 +0.00(+0.21%)
Nov 19, 2013 0.9989 0.9998 0.7715 0.8050 1,322,775 -0.16(-17.01%)
Nov 18, 2013 1.000 1.010 0.9600 0.9700 662,092 -0.01(-1.02%)
Nov 15, 2013 1.070 1.100 0.9630 0.9800 1,424,375 -0.11(-10.09%)
Nov 14, 2013 0.9400 1.100 0.9001 1.090 2,643,576 +0.22(+25.29%)
Nov 12, 2013 0.9000 0.9100 0.8700 0.8700 588,318 -0.02(-2.25%)
Nov 11, 2013 0.9100 0.9400 0.8716 0.8900 590,754 -0.02(-2.20%)
Nov 08, 2013 0.9400 0.9501 0.9007 0.9100 690,193 -0.00(-0.48%)
Nov 07, 2013 0.8600 0.9400 0.8600 0.9144 1,601,964 +0.06(+7.58%)
Nov 06, 2013 0.8380 0.9185 0.8210 0.8500 1,325,967 +0.04(+4.94%)
Nov 05, 2013 0.8400 0.8500 0.8000 0.8100 270,282 -0.03(-3.56%)
Nov 04, 2013 0.8000 0.8400 0.7900 0.8399 294,560 +0.05(+6.44%)
Nov 01, 2013 0.8000 0.8000 0.7812 0.7891 62,745 +0.01(+1.17%)
Oct 31, 2013 0.8332 0.8332 0.7700 0.7800 221,370 -0.05(-6.39%)
Oct 30, 2013 0.8700 0.8700 0.8200 0.8332 227,697 -0.00(-0.16%)
Oct 29, 2013 0.8190 0.8500 0.8190 0.8345 241,682 +0.02(+2.39%)
Oct 28, 2013 0.7600 0.8325 0.7600 0.8150 361,417 +0.05(+7.21%)
Oct 25, 2013 0.8200 0.8200 0.7600 0.7602 394,938 -0.02(-2.54%)
Oct 24, 2013 0.8300 0.8492 0.7727 0.7800 443,020 -0.04(-5.22%)
Oct 23, 2013 0.8600 0.8600 0.7900 0.8230 400,875 -0.04(-4.30%)
Oct 22, 2013 0.9000 0.9300 0.8525 0.8600 565,002 -0.04(-4.43%)
Oct 21, 2013 0.8800 0.9300 0.8600 0.8999 1,185,212 +0.04(+5.19%)
Oct 18, 2013 0.8200 0.8899 0.8100 0.8555 1,143,876 +0.06(+6.94%)
Oct 17, 2013 0.7550 0.8489 0.7500 0.8000 941,310 +0.06(+8.11%)
Oct 16, 2013 0.7081 0.7799 0.6825 0.7400 769,935 +0.06(+8.82%)
Oct 15, 2013 0.6988 0.7100 0.6800 0.6800 203,624 -0.02(-2.86%)
Oct 14, 2013 0.7200 0.7200 0.6515 0.7000 358,441 +0.02(+2.22%)
Oct 11, 2013 0.7500 0.7500 0.6848 0.6848 521,701 -0.06(-7.46%)
Oct 10, 2013 0.7200 0.7500 0.6972 0.7400 441,012 +0.05(+7.25%)
Oct 09, 2013 0.7500 0.7550 0.6610 0.6900 527,543 -0.01(-1.71%)
Oct 08, 2013 0.8100 0.8100 0.7019 0.7020 750,675 -0.05(-7.14%)
Oct 07, 2013 0.7600 0.8279 0.7500 0.7560 676,748 +0.01(+0.80%)
Oct 04, 2013 0.6850 0.7799 0.6850 0.7500 779,215 +0.07(+10.23%)
Oct 03, 2013 0.7588 0.7588 0.6500 0.6804 784,880 -0.08(-10.47%)
Oct 02, 2013 0.7850 0.8000 0.7100 0.7600 439,786 -0.02(-2.58%)
Oct 01, 2013 0.7630 0.8200 0.7630 0.7801 404,700 -0.07(-8.21%)
Sep 27, 2013 0.8000 0.9900 0.7900 0.8499 1,985,255 +0.06(+7.58%)
Sep 26, 2013 0.7194 0.8300 0.7000 0.7900 424,274 +0.09(+12.86%)
Sep 25, 2013 0.7400 0.7400 0.6832 0.7000 305,959 -0.04(-5.39%)
Sep 24, 2013 0.7400 0.7400 0.6810 0.7399 484,773 +0.00(+0.27%)
Sep 23, 2013 0.6200 0.7663 0.6134 0.7379 1,169,803 +0.09(+13.52%)
Sep 20, 2013 0.6683 0.6683 0.6300 0.6500 398,641 +0.02(+3.17%)
Sep 19, 2013 0.6700 0.6820 0.6300 0.6300 346,658 -0.02(-3.08%)
Sep 18, 2013 0.6300 0.6500 0.5910 0.6500 738,101 +0.02(+3.65%)
Sep 17, 2013 0.5200 0.6998 0.4987 0.6271 1,687,613 +0.13(+24.92%)
Sep 16, 2013 0.5050 0.5161 0.4900 0.5020 74,823 +0.01(+2.45%)
Sep 13, 2013 0.5713 0.5713 0.4900 0.4900 135,980 -0.04(-7.60%)
Sep 12, 2013 0.5489 0.5500 0.5288 0.5303 217,803 +0.01(+1.98%)
Sep 11, 2013 0.5100 0.5600 0.5100 0.5200 319,977 +0.02(+4.00%)
Sep 10, 2013 0.5000 0.5100 0.4700 0.5000 200,593 -0.01(-1.38%)
Sep 09, 2013 0.5300 0.5300 0.4918 0.5070 114,703 -0.02(-4.34%)
Sep 06, 2013 0.5500 0.5600 0.5202 0.5300 139,326 -0.01(-1.85%)
Sep 05, 2013 0.5600 0.5700 0.5200 0.5400 176,557 -0.02(-2.88%)
Sep 04, 2013 0.4800 0.5785 0.4704 0.5560 637,699 +0.08(+15.83%)
Sep 03, 2013 0.5000 0.5200 0.4700 0.4800 83,742 +0.00(+0.00%)
Aug 30, 2013 0.5000 0.5000 0.4780 0.4800 183,318 +0.00(+0.00%)
Aug 29, 2013 0.5000 0.5100 0.4630 0.4800 400,666 -0.02(-4.00%)
Aug 28, 2013 0.6000 0.6000 0.4900 0.5000 601,092 -0.05(-9.49%)
Aug 27, 2013 0.6100 0.6500 0.5055 0.5524 1,232,525 -0.03(-5.57%)
Aug 26, 2013 0.4920 0.6000 0.4904 0.5850 1,584,816 +0.09(+19.39%)
Aug 23, 2013 0.4111 0.4920 0.4000 0.4900 491,192 +0.07(+16.67%)
Aug 22, 2013 0.4200 0.4350 0.4100 0.4200 218,182 -0.01(-1.62%)
Aug 21, 2013 0.3960 0.4350 0.3866 0.4269 519,823 +0.03(+6.72%)
Aug 20, 2013 0.4100 0.4200 0.3800 0.4000 414,006 -0.02(-4.76%)
Aug 19, 2013 0.3910 0.4500 0.3700 0.4200 1,431,810 +0.05(+13.54%)
Aug 16, 2013 0.3460 0.3700 0.3410 0.3699 154,960 +0.03(+8.79%)
Aug 15, 2013 0.3460 0.3460 0.3300 0.3400 21,210 -0.01(-2.27%)
Aug 14, 2013 0.3449 0.3479 0.3440 0.3479 13,750 -0.00(-0.34%)
Aug 13, 2013 0.3411 0.3495 0.3411 0.3491 8,391 -0.00(-0.11%)
Aug 12, 2013 0.3495 0.3495 0.3400 0.3495 54,829 -0.00(-0.79%)
Aug 09, 2013 0.3599 0.3600 0.3312 0.3523 4,993 +0.02(+6.79%)
Aug 08, 2013 0.3320 0.3699 0.3200 0.3299 29,850 -0.03(-8.36%)
Aug 07, 2013 0.3300 0.3600 0.3300 0.3600 7,250 +0.00(+0.03%)
Aug 06, 2013 0.3500 0.3600 0.3402 0.3599 2,265 +0.00(+1.38%)
Aug 05, 2013 0.3700 0.3700 0.3550 0.3550 5,720 -0.01(-1.39%)
Aug 02, 2013 0.3450 0.3600 0.3449 0.3600 25,900 +0.01(+2.86%)
Aug 01, 2013 0.3300 0.3599 0.3300 0.3500 46,610 +0.00(+0.00%)
Jul 31, 2013 0.3550 0.3550 0.3357 0.3500 6,785 -0.01(-2.72%)
Jul 30, 2013 0.3300 0.3598 0.3300 0.3598 36,120 +0.01(+2.80%)
Jul 29, 2013 0.3587 0.3587 0.3489 0.3500 12,500 -0.01(-2.78%)
Jul 26, 2013 0.3309 0.3600 0.3300 0.3600 24,820 +0.01(+3.45%)
Jul 25, 2013 0.3299 0.3600 0.3299 0.3480 30,940 +0.01(+2.96%)
Jul 24, 2013 0.3122 0.3419 0.3100 0.3380 73,480 +0.01(+3.97%)
Jul 23, 2013 0.3400 0.3560 0.3115 0.3251 98,609 -0.02(-7.11%)
Jul 22, 2013 0.3300 0.3600 0.3300 0.3500 103,356 +0.01(+2.94%)
Jul 19, 2013 0.3479 0.3500 0.3300 0.3400 16,306 -0.01(-1.73%)
Jul 18, 2013 0.3400 0.3600 0.3001 0.3460 45,207 +0.00(+1.17%)
Jul 17, 2013 0.3520 0.3600 0.3403 0.3420 7,900 -0.02(-5.00%)
Jul 16, 2013 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.27%)
Jul 15, 2013 0.3500 0.3699 0.3402 0.3520 29,700 -0.02(-4.86%)
Jul 12, 2013 0.3500 0.3700 0.3500 0.3700 34,511 +0.00(+0.00%)
Jul 11, 2013 0.3700 0.3700 0.3315 0.3700 66,768 -0.00(-1.31%)
Jul 10, 2013 0.3400 0.3750 0.3400 0.3749 2,235 +0.03(+10.23%)
Jul 09, 2013 0.3300 0.3500 0.3300 0.3401 17,600 +0.00(+0.03%)
Jul 08, 2013 0.3410 0.3600 0.3125 0.3400 160,374 -0.01(-2.30%)
Jul 05, 2013 0.3400 0.3590 0.3400 0.3480 110,487 +0.02(+7.08%)
Jul 03, 2013 0.3394 0.3489 0.3050 0.3250 80,050 -0.02(-7.12%)
Jul 02, 2013 0.3650 0.3700 0.3100 0.3499 217,200 -0.02(-5.43%)
Jul 01, 2013 0.3800 0.3800 0.3500 0.3700 91,956 -0.01(-2.63%)
Jun 28, 2013 0.3600 0.3800 0.3600 0.3800 512,063 +0.02(+4.83%)
Jun 27, 2013 0.3700 0.3700 0.3500 0.3625 23,020 -0.00(-0.68%)
Jun 26, 2013 0.3600 0.3699 0.3600 0.3650 30,350 +0.00(+0.00%)
Jun 25, 2013 0.3600 0.3699 0.3600 0.3650 13,000 +0.00(+0.66%)
Jun 24, 2013 0.3700 0.3700 0.3600 0.3626 19,573 -0.01(-2.00%)
Jun 21, 2013 0.3700 0.3700 0.3600 0.3700 10,533 +0.00(+0.00%)
Jun 20, 2013 0.3700 0.3700 0.3603 0.3700 4,600 -0.01(-1.33%)
Jun 19, 2013 0.3799 0.3799 0.3700 0.3750 6,200 -0.00(-1.29%)
Jun 18, 2013 0.3626 0.3800 0.3626 0.3799 92,525 +0.01(+2.68%)
Jun 17, 2013 0.3650 0.3700 0.3600 0.3700 1,600 +0.00(+0.00%)
Jun 14, 2013 0.3622 0.3800 0.3615 0.3700 69,011 -0.01(-1.99%)
Jun 13, 2013 0.3610 0.3799 0.3599 0.3775 133,555 -0.00(-0.66%)
Jun 12, 2013 0.3800 0.3800 0.3641 0.3800 25,512 +0.01(+1.33%)
Jun 11, 2013 0.3800 0.3800 0.3748 0.3750 106,206 -0.01(-1.32%)
Jun 10, 2013 0.3600 0.3800 0.3600 0.3800 28,105 +0.00(+0.00%)
Jun 07, 2013 0.3800 0.3800 0.3750 0.3800 19,200 +0.00(+0.00%)
Jun 06, 2013 0.3625 0.3830 0.3625 0.3800 159,234 +0.00(+0.00%)
Jun 05, 2013 0.3799 0.3850 0.3650 0.3800 94,361 +0.01(+1.33%)
Jun 04, 2013 0.3700 0.3800 0.3700 0.3750 96,988 -0.01(-1.32%)
Jun 03, 2013 0.3600 0.3800 0.3600 0.3800 7,800 +0.00(+1.01%)
May 31, 2013 0.3810 0.3810 0.3762 0.3762 940 -0.01(-3.54%)
May 30, 2013 0.3710 0.3900 0.3700 0.3900 38,500 +0.02(+5.41%)
May 29, 2013 0.3900 0.3900 0.3650 0.3700 192,544 -0.01(-2.12%)
May 28, 2013 0.3700 0.3900 0.3700 0.3780 71,005 +0.01(+2.16%)
May 24, 2013 0.3600 0.3900 0.3420 0.3700 50,357 -0.02(-3.90%)
May 23, 2013 0.3799 0.3900 0.3799 0.3850 238,188 +0.00(+0.92%)
May 22, 2013 0.3800 0.3850 0.3799 0.3815 136,985 +0.01(+1.73%)
May 21, 2013 0.3700 0.3800 0.3700 0.3750 39,102 +0.01(+1.35%)
May 20, 2013 0.3700 0.3700 0.3600 0.3700 22,438 +0.00(+0.00%)
May 17, 2013 0.4200 0.4200 0.3601 0.3700 75,355 -0.01(-2.63%)
May 16, 2013 0.3900 0.3900 0.3750 0.3800 50,035 -0.01(-2.56%)
May 15, 2013 0.3800 0.4000 0.3700 0.3900 131,042 +0.02(+5.41%)
May 13, 2013 0.3400 0.3700 0.3199 0.3700 299,724 +0.03(+8.82%)
May 10, 2013 0.3200 0.3400 0.3200 0.3400 227,873 +0.03(+7.94%)
May 09, 2013 0.3056 0.3299 0.2652 0.3150 98,710 -0.01(-1.56%)
May 08, 2013 0.3200 0.3300 0.3100 0.3200 251,680 +0.00(+0.00%)
May 07, 2013 0.2900 0.3200 0.2900 0.3200 242,159 +0.01(+3.26%)
May 06, 2013 0.3050 0.3099 0.2852 0.3099 6,095 +0.01(+3.20%)
May 03, 2013 0.3099 0.3099 0.2925 0.3003 18,230 -0.01(-3.04%)
May 02, 2013 0.2950 0.3101 0.2900 0.3097 67,887 +0.01(+3.23%)
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.