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

Jones Soda Co. (OP: JSDA )

0.3668 -0.0306 (-7.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Dec 31, 2014 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Dec 30, 2014 0.3500 0.3500 0.3300 0.3450 160,487 -0.01(-1.43%)
Dec 29, 2014 0.3300 0.3500 0.3300 0.3500 100,918 +0.01(+1.45%)
Dec 26, 2014 0.3700 0.4000 0.3450 0.3450 380,292 -0.03(-6.76%)
Dec 24, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 23, 2014 0.3800 0.3900 0.3700 0.3700 99,377 -0.01(-2.63%)
Dec 22, 2014 0.3700 0.3900 0.3700 0.3800 38,423 +0.01(+2.70%)
Dec 19, 2014 0.3850 0.3900 0.3700 0.3700 34,460 -0.02(-5.13%)
Dec 18, 2014 0.4000 0.4000 0.3678 0.3900 45,308 +0.02(+4.00%)
Dec 17, 2014 0.3550 0.3750 0.3550 0.3750 21,575 +0.01(+1.35%)
Dec 16, 2014 0.3700 48,267 -0.01(-2.63%)
Dec 15, 2014 0.3901 0.3950 0.3800 0.3800 9,702 -0.03(-7.32%)
Dec 12, 2014 0.3700 0.4100 0.3600 0.4100 78,383 +0.01(+2.50%)
Dec 11, 2014 0.3830 0.4100 0.3830 0.4000 27,663 +0.02(+5.26%)
Dec 10, 2014 0.4000 0.4000 0.3799 0.3800 125,676 -0.02(-5.00%)
Dec 09, 2014 0.4000 0.4100 0.4000 0.4000 22,767 +0.00(+0.00%)
Dec 08, 2014 0.4100 0.4200 0.4000 0.4000 42,947 -0.02(-4.76%)
Dec 05, 2014 0.4000 0.4300 0.4000 0.4200 33,338 +0.02(+5.00%)
Dec 04, 2014 0.4000 0.4050 0.4000 0.4000 13,575 +0.00(+0.00%)
Dec 03, 2014 0.4000 0.4150 0.4000 0.4000 53,551 -0.01(-1.72%)
Dec 02, 2014 0.4050 0.4500 0.4050 0.4070 39,182 -0.00(-0.73%)
Dec 01, 2014 0.3450 0.4250 0.3450 0.4100 91,887 -0.01(-2.38%)
Nov 28, 2014 0.4200 0.4300 0.4200 0.4200 1,718 -0.03(-6.67%)
Nov 26, 2014 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Nov 25, 2014 0.4300 0.4500 0.4300 0.4400 14,107 +0.01(+2.33%)
Nov 24, 2014 0.4050 0.4800 0.4050 0.4300 57,227 +0.00(+0.00%)
Nov 21, 2014 0.4500 0.4500 0.4300 0.4300 65,325 -0.02(-4.44%)
Nov 20, 2014 0.4221 0.4510 0.4201 0.4500 18,096 +0.03(+6.61%)
Nov 19, 2014 0.4299 0.4600 0.4221 0.4221 32,108 +0.00(+0.50%)
Nov 18, 2014 0.4400 0.4410 0.4200 0.4200 40,721 -0.03(-6.67%)
Nov 17, 2014 0.4700 0.4300 0.4500 172,965 +0.01(+2.27%)
Nov 14, 2014 0.4150 0.4400 0.4150 0.4400 36,026 +0.02(+3.53%)
Nov 13, 2014 0.4350 0.4350 0.4170 0.4250 174,286 -0.02(-5.35%)
Nov 12, 2014 0.4300 0.4499 0.4300 0.4490 34,913 +0.02(+3.46%)
Nov 11, 2014 0.4350 0.4500 0.4340 0.4340 28,021 -0.00(-0.78%)
Nov 10, 2014 0.4350 0.4800 0.4350 0.4374 66,176 -0.01(-2.80%)
Nov 07, 2014 0.4800 0.4900 0.4301 0.4500 127,316 -0.05(-10.00%)
Nov 06, 2014 0.4600 0.5000 0.4500 0.5000 134,617 +0.03(+6.38%)
Nov 05, 2014 0.4600 0.4700 0.4395 0.4700 103,844 +0.00(+0.00%)
Nov 04, 2014 0.4280 0.4800 0.4280 0.4700 79,063 +0.04(+9.81%)
Nov 03, 2014 0.4800 0.4800 0.4280 0.4280 65,322 -0.02(-4.91%)
Oct 31, 2014 0.4400 0.4800 0.4400 0.4501 18,024 -0.03(-6.23%)
Oct 30, 2014 0.4700 0.4800 0.4311 0.4800 11,515 +0.01(+2.13%)
Oct 29, 2014 0.5000 0.5000 0.4550 0.4700 19,040 -0.01(-2.08%)
Oct 28, 2014 0.4600 0.4900 0.4400 0.4800 138,145 +0.02(+4.35%)
Oct 27, 2014 0.4600 0.4600 0.4020 0.4600 95,951 +0.00(+0.00%)
Oct 24, 2014 0.4401 0.4800 0.4401 0.4600 45,167 +0.03(+6.98%)
Oct 23, 2014 0.4500 0.4800 0.4250 0.4300 98,891 -0.01(-2.27%)
Oct 22, 2014 0.4500 0.4500 0.4300 0.4400 12,005 +0.01(+1.15%)
Oct 21, 2014 0.4498 0.4498 0.4300 0.4350 64,388 -0.01(-3.31%)
Oct 20, 2014 0.5000 0.5300 0.4340 0.4499 53,983 -0.07(-13.48%)
Oct 17, 2014 0.4100 0.5200 0.4100 0.5200 103,813 +0.11(+25.30%)
Oct 16, 2014 0.4150 0.4150 0.4100 0.4150 5,214 +0.00(+0.24%)
Oct 15, 2014 0.4000 0.4140 0.4000 0.4140 25,310 +0.01(+3.50%)
Oct 14, 2014 0.4200 0.4200 0.4000 0.4000 8,334 +0.00(+0.00%)
Oct 13, 2014 0.4000 0.4180 0.4000 0.4000 8,137 +0.00(+0.00%)
Oct 10, 2014 0.4000 0.4400 0.4000 0.4000 108,000 -0.01(-2.44%)
Oct 09, 2014 0.4100 0.4101 0.4100 0.4100 7,824 +0.00(+0.00%)
Oct 08, 2014 0.4200 0.4300 0.4100 0.4100 68,636 +0.00(+0.00%)
Oct 07, 2014 0.4600 0.4600 0.4100 0.4100 209,800 -0.04(-8.89%)
Oct 06, 2014 0.4420 0.4510 0.4420 0.4500 16,390 +0.01(+1.81%)
Oct 03, 2014 0.4420 0.4420 0.4420 0.4420 5,875 +0.00(+0.00%)
Oct 02, 2014 0.4499 0.4499 0.4420 0.4420 93,791 -0.00(-0.67%)
Oct 01, 2014 0.4600 0.4600 0.4200 0.4450 38,662 -0.01(-1.57%)
Sep 30, 2014 0.4400 0.4625 0.4355 0.4521 26,236 +0.01(+2.75%)
Sep 29, 2014 0.4400 0.4401 0.4400 0.4400 22,280 +0.00(+0.00%)
Sep 26, 2014 0.4300 0.4400 0.4250 0.4400 103,419 +0.01(+2.33%)
Sep 25, 2014 0.4260 0.4370 0.4250 0.4300 53,410 +0.00(+0.00%)
Sep 24, 2014 0.4340 0.4450 0.4300 0.4300 29,431 -0.00(-0.92%)
Sep 23, 2014 0.4340 0.4450 0.4340 0.4340 8,691 -0.01(-1.36%)
Sep 22, 2014 0.4400 0.4450 0.4300 0.4400 28,912 +0.01(+1.38%)
Sep 19, 2014 0.4300 0.4500 0.4300 0.4340 65,380 +0.00(+0.93%)
Sep 18, 2014 0.4250 0.4410 0.4250 0.4300 58,688 +0.00(+0.00%)
Sep 17, 2014 0.4200 0.4400 0.4200 0.4300 37,803 -0.01(-2.27%)
Sep 16, 2014 0.4200 0.4500 0.4200 0.4400 56,216 +0.00(+0.00%)
Sep 15, 2014 0.4600 0.4650 0.4321 0.4400 164,479 -0.01(-2.22%)
Sep 12, 2014 0.4700 0.4750 0.4450 0.4500 37,624 -0.02(-4.26%)
Sep 11, 2014 0.4450 0.4800 0.4450 0.4700 29,128 -0.01(-2.08%)
Sep 10, 2014 0.4500 0.4800 0.4500 0.4800 29,768 +0.03(+6.67%)
Sep 09, 2014 0.4600 0.4800 0.4500 0.4500 16,141 -0.02(-4.26%)
Sep 08, 2014 0.4520 0.4700 0.4500 0.4700 111,065 +0.02(+3.98%)
Sep 05, 2014 0.4511 0.4700 0.4470 0.4520 212,871 -0.00(-0.44%)
Sep 04, 2014 0.4700 0.4700 0.4510 0.4540 46,746 -0.02(-3.40%)
Sep 03, 2014 0.4800 0.4900 0.4510 0.4700 44,875 -0.01(-1.05%)
Sep 02, 2014 0.5000 0.5300 0.4600 0.4750 62,346 +0.01(+1.06%)
Aug 29, 2014 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Aug 28, 2014 0.4775 0.5500 0.4750 0.5200 493,696 +0.05(+10.64%)
Aug 27, 2014 0.4300 0.4880 0.4001 0.4700 608,881 +0.06(+14.63%)
Aug 26, 2014 0.3450 0.4520 0.3400 0.4100 982,145 +0.08(+24.24%)
Aug 25, 2014 0.3500 0.3500 0.3300 0.3300 24,139 -0.02(-5.71%)
Aug 22, 2014 0.3400 0.3400 0.3250 0.3500 38,290 +0.01(+2.94%)
Aug 21, 2014 0.3265 0.3400 0.3250 0.3400 24,279 +0.02(+4.62%)
Aug 20, 2014 0.3400 0.3600 0.3220 0.3250 138,580 -0.02(-5.22%)
Aug 19, 2014 0.3400 0.3500 0.3400 0.3429 20,049 -0.01(-2.03%)
Aug 18, 2014 0.3525 0.3525 0.3525 0.3500 79,209 +0.01(+2.94%)
Aug 15, 2014 0.3300 0.3649 0.3300 0.3400 21,819 +0.01(+1.49%)
Aug 14, 2014 0.3400 0.3400 0.3300 0.3350 31,443 -0.01(-1.47%)
Aug 13, 2014 0.3201 0.3600 0.3201 0.3400 51,256 -0.02(-5.56%)
Aug 12, 2014 0.3200 0.4750 0.3200 0.3600 41,226 +0.04(+12.50%)
Aug 11, 2014 0.3400 0.3430 0.3200 0.3200 177,524 -0.03(-8.31%)
Aug 08, 2014 0.3612 0.3670 0.3150 0.3490 220,796 -0.01(-3.38%)
Aug 07, 2014 0.3500 0.3700 0.3500 0.3612 205,137 -0.01(-2.35%)
Aug 06, 2014 0.3600 0.3699 0.3600 0.3699 34,535 +0.01(+2.18%)
Aug 05, 2014 0.3650 0.3740 0.3620 0.3620 63,841 -0.00(-0.82%)
Aug 04, 2014 0.3750 0.3750 0.3615 0.3650 77,953 -0.01(-2.67%)
Aug 01, 2014 0.3750 0.3750 0.3725 0.3750 11,463 +0.00(+0.67%)
Jul 31, 2014 0.3650 0.3750 0.3650 0.3725 23,517 +0.01(+2.05%)
Jul 30, 2014 0.3600 0.3700 0.3600 0.3650 101,709 +0.01(+1.39%)
Jul 29, 2014 0.3700 0.3700 0.3600 0.3600 64,015 -0.01(-2.73%)
Jul 28, 2014 0.3750 0.3750 0.3700 0.3701 99,974 +0.00(+0.03%)
Jul 25, 2014 0.3765 0.3765 0.3670 0.3700 76,356 -0.01(-1.33%)
Jul 24, 2014 0.3650 0.3790 0.3600 0.3750 109,900 +0.01(+2.74%)
Jul 23, 2014 0.3700 0.3800 0.3550 0.3650 145,433 -0.01(-1.35%)
Jul 22, 2014 0.3900 0.4000 0.3700 0.3700 71,977 -0.02(-5.13%)
Jul 21, 2014 0.3881 0.4040 0.3700 0.3900 121,111 +0.00(+0.49%)
Jul 18, 2014 0.3950 0.4000 0.3860 0.3881 67,999 -0.01(-2.98%)
Jul 17, 2014 0.3940 0.4000 0.3500 0.4000 44,672 +0.00(+0.00%)
Jul 16, 2014 0.4000 0.4000 0.3940 0.4000 141,975 -0.01(-1.23%)
Jul 15, 2014 0.3940 0.4050 0.3940 0.4050 36,426 +0.01(+2.79%)
Jul 14, 2014 0.3960 0.4050 0.3800 0.3940 132,660 -0.01(-1.50%)
Jul 11, 2014 0.3980 0.4000 0.3950 0.4000 44,147 +0.00(+0.50%)
Jul 10, 2014 0.4000 0.4099 0.3980 0.3980 30,593 +0.00(+0.00%)
Jul 09, 2014 0.3800 0.4010 0.3800 0.3980 59,148 -0.00(-0.75%)
Jul 08, 2014 0.4053 0.4150 0.4000 0.4010 63,483 -0.01(-3.37%)
Jul 07, 2014 0.4320 0.4320 0.4053 0.4150 59,954 +0.01(+1.22%)
Jul 03, 2014 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Jul 02, 2014 0.4100 0.4300 0.4050 0.4300 48,205 +0.02(+4.88%)
Jul 01, 2014 0.4100 0.4200 0.4100 0.4100 53,163 -0.01(-2.38%)
Jun 30, 2014 0.4100 0.4290 0.4100 0.4200 41,766 +0.01(+2.39%)
Jun 27, 2014 0.4101 0.4200 0.4100 0.4102 24,347 -0.01(-2.33%)
Jun 26, 2014 0.4145 0.4290 0.4000 0.4200 6,209 +0.02(+5.00%)
Jun 25, 2014 0.4010 0.4300 0.4000 0.4000 96,656 -0.01(-2.44%)
Jun 24, 2014 0.4200 0.4200 0.4010 0.4100 24,281 +0.00(+0.00%)
Jun 23, 2014 0.4100 0.4280 0.4100 0.4100 9,019 +0.00(+0.00%)
Jun 20, 2014 0.4100 0.4100 0.4100 0.4100 13,631 +0.00(+0.00%)
Jun 19, 2014 0.4300 0.4300 0.4001 0.4100 27,263 +0.01(+2.47%)
Jun 18, 2014 0.4400 0.4400 0.4001 0.4001 14,169 +0.00(+0.02%)
Jun 17, 2014 0.4100 0.4420 0.4000 0.4000 59,214 -0.03(-6.98%)
Jun 16, 2014 0.4100 0.4430 0.4100 0.4300 23,550 +0.02(+4.88%)
Jun 13, 2014 0.4200 0.4290 0.4100 0.4100 17,985 -0.01(-2.38%)
Jun 12, 2014 0.4180 0.4290 0.4100 0.4200 41,456 +0.01(+2.44%)
Jun 11, 2014 0.4180 0.4180 0.4100 0.4100 74,645 -0.01(-1.20%)
Jun 10, 2014 0.4150 0.4180 0.4000 0.4150 166,610 -0.01(-1.19%)
Jun 06, 2014 0.4350 0.4480 0.4200 0.4200 33,490 -0.03(-6.25%)
Jun 05, 2014 0.4540 0.4540 0.4200 0.4480 172,575 -0.01(-1.32%)
Jun 04, 2014 0.4900 0.4900 0.4400 0.4540 22,495 +0.02(+5.09%)
Jun 03, 2014 0.4800 0.4800 0.4300 0.4320 44,857 -0.02(-4.00%)
Jun 02, 2014 0.4100 0.4500 0.4100 0.4500 49,321 +0.01(+2.27%)
May 30, 2014 0.4400 0.4400 0.4310 0.4400 34,327 +0.00(+0.00%)
May 29, 2014 0.4500 0.4800 0.4350 0.4400 108,979 -0.02(-4.35%)
May 28, 2014 0.4599 0.4650 0.4300 0.4600 43,067 +0.01(+2.43%)
May 27, 2014 0.4550 0.4550 0.4491 0.4491 19,011 -0.01(-1.30%)
May 23, 2014 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
May 22, 2014 0.4000 0.4500 0.4000 0.4400 13,760 -0.01(-1.12%)
May 21, 2014 0.4519 0.4519 0.4423 0.4450 74,141 -0.01(-1.53%)
May 20, 2014 0.4515 0.4900 0.4500 0.4519 29,430 -0.02(-3.85%)
May 19, 2014 0.4800 0.4800 0.4200 0.4700 25,247 -0.01(-2.08%)
May 16, 2014 0.4880 0.4900 0.4521 0.4800 49,593 +0.02(+4.35%)
May 15, 2014 0.5000 0.5000 0.4500 0.4600 180,169 -0.03(-6.12%)
May 14, 2014 0.4850 0.5000 0.4800 0.4900 48,720 +0.01(+2.08%)
May 13, 2014 0.4500 0.4900 0.4500 0.4800 139,940 +0.02(+4.35%)
May 12, 2014 0.4600 0.4800 0.4600 0.4600 34,868 +0.00(+0.00%)
May 09, 2014 0.4500 0.4800 0.4500 0.4600 51,595 +0.00(+0.00%)
May 08, 2014 0.4600 0.4800 0.4500 0.4600 182,312 +0.00(+0.00%)
May 07, 2014 0.4400 0.4750 0.4400 0.4600 94,106 +0.01(+2.22%)
May 06, 2014 0.4598 0.4600 0.4400 0.4500 40,986 -0.01(-2.13%)
May 05, 2014 0.4400 0.4598 0.4400 0.4598 68,753 +0.01(+2.18%)
May 02, 2014 0.4100 0.4500 0.4100 0.4500 107,828 +0.01(+2.53%)
May 01, 2014 0.4100 0.4489 0.4100 0.4389 105,438 +0.03(+7.05%)
Apr 30, 2014 0.4000 0.4200 0.4000 0.4100 110,756 +0.00(+0.00%)
Apr 29, 2014 0.4100 0.4200 0.4100 0.4100 34,751 -0.02(-3.53%)
Apr 28, 2014 0.4400 0.4400 0.4200 0.4250 50,885 +0.02(+3.66%)
Apr 25, 2014 0.4400 0.4400 0.4100 0.4100 10,300 -0.01(-2.38%)
Apr 24, 2014 0.4200 0.4400 0.4100 0.4200 28,661 -0.02(-3.45%)
Apr 23, 2014 0.4300 0.4400 0.4300 0.4350 23,046 -0.01(-1.14%)
Apr 22, 2014 0.4200 0.4400 0.4200 0.4400 50,524 +0.02(+4.76%)
Apr 21, 2014 0.4000 0.4400 0.4000 0.4200 26,541 -0.01(-2.33%)
Apr 17, 2014 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Apr 16, 2014 0.3750 0.4300 0.3750 0.4100 80,208 +0.00(+1.23%)
Apr 15, 2014 0.3750 0.4050 0.3750 0.4050 30,903 +0.02(+3.85%)
Apr 14, 2014 0.3860 0.4099 0.3850 0.3900 79,591 +0.00(+1.04%)
Apr 11, 2014 0.3750 0.4099 0.3750 0.3860 0 -0.01(-1.66%)
Apr 10, 2014 0.3975 0.4050 0.3925 0.3925 45,151 -0.01(-1.63%)
Apr 09, 2014 0.4100 0.4100 0.3975 0.3990 114,835 +0.00(+0.38%)
Apr 08, 2014 0.4000 0.4050 0.3975 0.3975 32,409 -0.00(-0.63%)
Apr 07, 2014 0.4390 0.4390 0.3850 0.4000 394,128 -0.03(-8.05%)
Apr 04, 2014 0.4200 0.4400 0.4200 0.4350 0 +0.00(+0.00%)
Apr 03, 2014 0.4200 0.4400 0.4200 0.4350 69,617 -0.01(-1.14%)
Apr 02, 2014 0.4400 0.4500 0.4400 0.4400 54,101 +0.00(+0.00%)
Apr 01, 2014 0.4640 0.4640 0.4200 0.4400 33,445 -0.02(-4.35%)
Mar 31, 2014 0.4580 0.4600 0.4000 0.4600 149,860 +0.00(+0.44%)
Mar 28, 2014 0.4500 0.4680 0.4300 0.4580 0 -0.00(-0.43%)
Mar 27, 2014 0.4600 0.4600 0.4300 0.4600 98,225 +0.00(+0.22%)
Mar 26, 2014 0.4900 0.4900 0.4400 0.4590 54,236 -0.01(-1.29%)
Mar 25, 2014 0.4550 0.4650 0.4500 0.4650 36,763 +0.01(+2.20%)
Mar 24, 2014 0.4700 0.4700 0.4300 0.4550 194,008 -0.01(-3.19%)
Mar 21, 2014 0.4700 0.4800 0.4500 0.4700 109,542 +0.00(+0.00%)
Mar 20, 2014 0.4400 0.4800 0.4400 0.4700 86,713 +0.01(+2.17%)
Mar 19, 2014 0.4600 0.4600 0.4400 0.4600 46,664 +0.00(+0.00%)
Mar 18, 2014 0.4500 0.4900 0.4350 0.4600 79,117 -0.01(-2.13%)
Mar 17, 2014 0.4600 0.4700 0.4500 0.4700 194,367 +0.01(+2.17%)
Mar 14, 2014 0.4800 0.4800 0.4500 0.4600 0 +0.00(+0.00%)
Mar 13, 2014 0.4700 0.4800 0.4500 0.4600 506,499 -0.02(-4.17%)
Mar 12, 2014 0.4800 0.4800 0.4600 0.4800 156,399 +0.00(+0.00%)
Mar 11, 2014 0.4800 0.5000 0.4550 0.4800 142,129 +0.00(+0.00%)
Mar 10, 2014 0.4800 0.4900 0.4301 0.4800 340,150 +0.01(+2.13%)
Mar 07, 2014 0.4850 0.4900 0.3850 0.4700 0 -0.08(-14.55%)
Mar 06, 2014 0.5700 0.5700 0.5419 0.5500 154,725 +0.00(+0.00%)
Mar 05, 2014 0.5580 0.5600 0.5400 0.5500 43,030 -0.01(-1.79%)
Mar 04, 2014 0.5500 0.5740 0.5500 0.5600 62,153 -0.01(-1.75%)
Mar 03, 2014 0.5409 0.5750 0.5409 0.5700 17,619 +0.02(+3.64%)
Feb 28, 2014 0.5500 0.5800 0.5460 0.5500 0 -0.01(-1.79%)
Feb 27, 2014 0.5500 0.5600 0.5460 0.5600 42,339 +0.01(+1.82%)
Feb 26, 2014 0.5500 0.5800 0.5500 0.5500 7,679 +0.00(+0.00%)
Feb 25, 2014 0.5500 0.5700 0.5380 0.5500 60,763 +0.00(+0.00%)
Feb 24, 2014 0.5700 0.5700 0.5400 0.5500 117,880 -0.01(-2.48%)
Feb 21, 2014 0.5640 0.5700 0.5640 0.5640 0 -0.00(-0.18%)
Feb 20, 2014 0.5550 0.5700 0.5550 0.5650 16,426 +0.01(+1.80%)
Feb 19, 2014 0.5500 0.5700 0.5500 0.5550 130,199 -0.00(-0.16%)
Feb 18, 2014 0.6000 0.6000 0.5400 0.5559 64,028 +0.00(+0.16%)
Feb 14, 2014 0.5550 0.5550 0.5550 0 -0.01(-1.77%)
Feb 13, 2014 0.5900 0.5900 0.5400 0.5650 41,732 +0.00(+0.89%)
Feb 12, 2014 0.5500 0.5600 0.5500 0.5600 51,441 +0.00(+0.00%)
Feb 11, 2014 0.5550 0.5750 0.5400 0.5600 68,837 +0.01(+0.90%)
Feb 10, 2014 0.5400 0.5550 0.5400 0.5550 23,141 +0.02(+2.78%)
Feb 07, 2014 0.5300 0.5550 0.5300 0.5400 0 -0.01(-0.92%)
Feb 06, 2014 0.5400 0.5600 0.5400 0.5450 27,100 -0.01(-0.91%)
Feb 05, 2014 0.5400 0.5600 0.5400 0.5500 29,469 +0.00(+0.00%)
Feb 04, 2014 0.5400 0.5650 0.5400 0.5500 113,264 +0.00(+0.00%)
Feb 03, 2014 0.5600 0.5710 0.5200 0.5500 200,463 -0.02(-3.51%)
Jan 31, 2014 0.5750 0.5800 0.5600 0.5700 0 -0.01(-1.72%)
Jan 30, 2014 0.6100 0.6100 0.5750 0.5800 35,069 -0.02(-2.52%)
Jan 29, 2014 0.5950 0.6200 0.5950 0.5950 120,242 -0.01(-0.83%)
Jan 28, 2014 0.6050 0.6148 0.5930 0.6000 30,100 -0.01(-0.83%)
Jan 27, 2014 0.5950 0.6100 0.5900 0.6050 53,723 -0.02(-2.42%)
Jan 24, 2014 0.6200 0.6500 0.5900 0.6200 0 -0.01(-1.59%)
Jan 23, 2014 0.6175 0.6600 0.5800 0.6300 306,508 +0.05(+8.62%)
Jan 22, 2014 0.5600 0.5800 0.5600 0.5800 66,589 +0.02(+3.57%)
Jan 21, 2014 0.5250 0.5700 0.5150 0.5600 153,152 +0.04(+7.69%)
Jan 17, 2014 0.5200 0.5200 0.5200 0 +0.01(+1.76%)
Jan 16, 2014 0.5150 0.5300 0.5110 0.5110 43,040 -0.00(-0.78%)
Jan 15, 2014 0.5200 0.5300 0.5110 0.5150 123,194 -0.01(-0.96%)
Jan 14, 2014 0.5050 0.5250 0.5050 0.5200 52,029 +0.01(+1.96%)
Jan 13, 2014 0.4900 0.5200 0.4900 0.5100 120,947 +0.02(+3.45%)
Jan 10, 2014 0.4500 0.5100 0.4500 0.4930 29,169 +0.00(+0.53%)
Jan 09, 2014 0.5020 0.5060 0.4900 0.4904 44,448 -0.01(-1.92%)
Jan 08, 2014 0.5000 0.5100 0.4900 0.5000 63,108 -0.01(-1.96%)
Jan 07, 2014 0.5100 0.5100 0.4700 0.5100 42,362 +0.01(+1.01%)
Jan 06, 2014 0.5300 0.5300 0.4789 0.5049 210,393 -0.01(-1.02%)
Jan 03, 2014 0.6000 0.6000 0.4709 0.5101 0 +0.03(+6.27%)
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.