Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ADZ
Adolfo Dominguez
stock NYSE

Inactive
Jun 21, 2018
37.00USD+5.956%(+2.08)401
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2018-06-21		37.000037.000037.000037.0000+5.956%4010.000%
2018-06-15		24.240039.500024.240034.9200+65.263%1,569+5.956%
2018-06-05		21.130021.130021.130021.1300-36.737%100+75.106%
2018-03-06		34.800034.800033.400033.4000-4.023%578+10.778%
2017-12-11		34.800034.800034.800034.8000+2.959%200+6.322%
2017-10-11		33.800033.800033.800033.80000.000%400+9.467%
2017-08-16		33.800033.800033.800033.8000+8.195%400+9.467%
2017-03-21		31.240031.240031.240031.24000.000%400+18.438%
2017-03-20		31.240031.240031.240031.24000.000%0+18.438%
2016-11-17		31.240031.240031.240031.24000.000%100+18.438%
2016-07-27		31.040031.240031.040031.2400+0.321%478+18.438%
2016-07-22		31.140031.140031.140031.1400+2.098%593+18.818%
2016-07-20		30.760030.760030.500030.5000+0.260%300+21.311%
2016-07-19		30.421030.421030.421030.4210+5.009%494+21.627%
2016-06-27		29.150029.150028.950028.9700-0.550%570+27.718%
2016-06-02		29.089929.130129.089929.1301-1.321%400+27.016%
2016-06-01		29.590029.590029.500029.5200-3.372%700+25.339%
2016-05-25		30.550030.550030.550030.5500-3.961%200+21.113%
2016-03-30		31.810031.810031.810031.8100-7.259%200+16.316%
2016-02-26		34.300034.300034.300034.3000-0.029%200+7.872%
2016-02-11		34.480034.480034.310034.3100-1.124%1,000+7.840%
2016-02-05		34.500035.059734.500034.7000-0.090%3,400+6.628%
2016-02-04		34.298534.850034.290034.7312+0.147%3,800+6.532%
2016-02-03		34.200034.680134.200034.6801+3.399%3,429+6.689%
2016-01-19		27.970033.540027.970033.5400-0.828%1,572+10.316%
2016-01-15		33.820133.820133.820133.8201-3.233%842+9.402%
2016-01-13		34.949534.949934.949534.9499-2.863%864+5.866%
2015-12-29		35.980035.980035.980035.9800+10.199%211+2.835%
2015-12-18		32.660032.660032.650032.6500-4.448%599+13.323%
2015-12-17		35.217835.217834.170034.1700+2.091%200+8.282%
2015-12-01		33.470033.470033.470033.4700-4.371%150+10.547%
2015-11-27		34.670035.000034.670035.0000-7.236%495+5.714%
2015-11-25		37.730037.730037.730037.7300+10.000%366-1.935%
2015-11-18		34.200034.300034.198034.3000+3.854%700+7.872%
2015-11-12		33.027033.027033.027033.0270-3.240%450+12.030%
2015-11-09		34.133034.133034.133034.1330+2.226%556+8.399%
2015-10-27		33.389933.389933.389933.3899+3.119%225+10.812%
2015-10-21		32.380032.380032.380032.3800-4.031%520+14.268%
2015-10-20		33.739933.739933.739933.7399+3.180%260+9.662%
2015-09-30		33.700033.700032.700032.7000-6.651%540+13.150%
2015-09-28		35.030035.030035.030035.03000.000%151+5.624%
2015-09-24		35.030035.030035.030035.0300+1.243%304+5.624%
2015-09-03		34.600034.600034.600034.6000+1.081%713+6.936%
2015-09-01		34.230034.230134.230034.2301+1.153%600+8.092%
2015-08-28		33.840033.840033.840033.8400-1.053%507+9.338%
2015-08-25		35.000035.000034.200034.2000-1.441%450+8.187%
2015-08-24		34.820034.820034.500034.7000+1.700%1,704+6.628%
2015-08-20		34.120034.120034.120034.1200-0.495%366+8.441%
2015-08-13		34.289934.289934.289934.2899+3.283%300+7.903%
2015-08-12		32.592033.200032.592033.2000-0.896%851+11.446%
2015-08-04		33.500033.500033.500033.5000+1.670%100+10.448%
2015-07-27		32.949932.949932.949932.9499+3.324%457+12.292%
2015-07-24		31.890031.890031.890031.8900+0.497%1,500+16.024%
2015-07-21		31.720031.732431.720031.7324+5.775%350+16.600%
2015-07-08		29.790030.000029.790030.0000+0.134%498+23.333%
2015-07-07		29.980029.980029.960029.9600+13.528%1,200+23.498%
2015-07-06		24.320026.390024.320026.3900-0.603%1,002+40.205%
2015-06-22		26.550026.550026.550026.5500-20.794%201+39.360%
2015-06-19		33.520033.520033.520033.5200-14.881%302+10.382%
2015-06-18		39.380039.380039.380039.3800+17.517%200-6.044%
2015-06-09		33.510033.510033.510033.5100+0.030%401+10.415%
2015-05-21		33.240033.500033.240033.5000-4.286%786+10.448%
2015-05-20		35.000035.000035.000035.0000+6.061%686+5.714%
2015-05-14		33.000033.000033.000033.0000+0.979%100+12.121%
2015-05-12		39.553039.553032.173532.6800-9.298%552+13.219%
2015-05-08		40.360040.360036.030036.0300-0.028%510+2.692%
2015-05-07		36.040036.040036.040036.0400+12.274%143+2.664%
2015-04-24		32.100032.100032.100032.1000-1.079%300+15.265%
2015-04-23		32.000032.450032.000032.4500+1.090%600+14.022%
2015-04-22		29.580032.100029.580032.1000-0.280%450+15.265%
2015-04-21		32.190032.190032.190032.1900-3.910%208+14.943%
2015-02-26		33.500033.500033.500033.50000.000%350+10.448%
2015-02-04		33.500033.500033.500033.5000+10.890%250+10.448%
2015-01-23		29.000030.210029.000030.2100+2.164%4,627+22.476%
2015-01-21		33.990034.640029.530029.5700-2.730%3,808+25.127%
2015-01-20		30.400030.400030.400030.4000-5.148%200+21.711%
2015-01-15		32.050032.050032.050032.0500-3.172%130+15.445%
2015-01-14		37.310043.500033.100033.1000+14.138%3,442+11.782%
2014-11-24		28.760029.000028.760029.0000-0.685%894+27.586%
2014-10-24		29.200029.200029.200029.2000-2.374%600+26.712%
2014-10-20		29.890029.910129.890029.9101-1.482%1,200+23.704%
2014-10-13		30.400030.400030.360030.3600-2.536%350+21.871%
2014-10-06		31.149931.149931.149931.1499+0.484%650+18.780%
2014-09-24		30.850031.260030.850031.00000.000%3,245+19.355%
2014-09-23		31.000031.000031.000031.0000+3.333%391+19.355%
2014-09-15		30.000030.000030.000030.0000+0.167%450+23.333%
2014-09-12		29.950029.950029.950029.9500+0.120%100+23.539%
2014-09-10		29.914029.914029.914029.9140+2.586%1,000+23.688%
2014-09-09		29.090030.000029.080529.1600+0.552%6,875+26.886%
2014-09-08		29.010029.149929.000029.00000.000%6,607+27.586%
2014-09-05		28.890029.320028.790029.0000+1.647%8,125+27.586%
2014-09-04		28.530028.530028.530028.5300+1.278%314+29.688%
2014-09-03		28.170028.170028.170028.1700+0.392%629+31.345%
2014-08-29		28.060028.060028.060028.0600-0.355%222+31.860%
2014-08-27		28.160028.160028.160028.1600-1.193%700+31.392%
2014-08-12		27.760030.540027.760028.5000+4.014%1,425+29.825%
2014-08-04		27.400127.400127.400127.4001-3.180%252+35.036%
2014-08-01		28.300028.300028.300028.3000+2.685%309+30.742%
2014-07-29		27.560027.560027.560027.5600+1.063%400+34.253%
2014-07-24		27.220027.270027.220027.2700-1.906%602+35.680%
2014-07-22		27.290027.850027.290027.8000-1.801%2,400+33.094%
2014-07-21		28.760028.760028.310028.3100+2.871%1,000+30.696%
2014-07-18		27.500027.520027.500027.5200-0.434%800+34.448%
2014-07-17		27.650027.860027.320027.6400-0.540%9,600+33.864%
2014-07-16		27.560028.070026.830027.7900+0.725%6,410+33.141%
2014-07-15		27.360028.930027.200027.5900+1.996%14,993+34.107%
2014-07-14		27.050027.150026.930027.0500+2.075%7,572+36.784%
2014-07-09		26.500026.500026.500026.5000+1.261%322+39.623%
2014-07-08		26.170026.680026.170026.1700-0.494%2,680+41.383%
2014-07-01		26.300026.300026.300026.3000+0.689%3,108+40.684%
2014-06-30		24.800026.260024.800026.1200+6.050%5,989+41.654%
2014-06-20		24.606024.630024.590024.6300-1.559%788+50.223%
2014-06-17		25.110025.110025.020025.0200-2.266%2,712+47.882%
2014-06-06		25.500025.600025.410025.6000-0.312%3,950+44.531%
2014-06-05		25.680025.680025.680025.6800+1.743%300+44.081%
2014-06-04		25.240025.240025.240025.24000.000%1,000+46.593%
2014-06-03		25.240025.240025.230025.2400+0.398%800+46.593%
2014-06-02		24.820025.320024.640025.1400+0.681%11,111+47.176%
2014-05-30		24.890124.970124.890124.9700+1.504%1,100+48.178%
2014-05-27		24.439924.600024.439924.6000+2.543%1,209+50.407%
2014-05-20		23.990024.300023.990023.9900-1.276%6,325+54.231%
2014-05-19		24.001024.300024.001024.3000-1.380%473+52.263%
2014-05-16		24.460024.750024.460024.6400-0.243%9,783+50.162%
2014-05-15		25.010025.010024.000024.7000-0.604%4,620+49.798%
2014-05-14		25.020025.220024.020024.8500+1.428%1,805+48.893%
2014-05-13		24.500024.500124.500024.5001+2.084%627+51.020%
2014-05-12		23.999924.000023.999924.0000-2.041%984+54.167%
2014-05-01		24.300024.530124.300024.5000+2.083%2,377+51.020%
2014-04-24		24.000124.000124.000124.0001-4.000%156+54.166%
2014-04-17		25.300025.300025.000025.00000.000%1,285+48.000%
2014-04-10		24.299925.000024.299925.0000-3.846%2,485+48.000%
2014-04-04		24.600026.000024.600026.0000+5.691%257+42.308%
2014-04-03		24.600024.600024.600024.6000+2.496%147+50.407%
2014-04-01		24.000024.001023.660024.0010-0.905%527+54.160%
2014-03-31		27.850028.590024.220124.2201-13.500%4,573+52.766%
2014-03-28		28.000131.790028.000028.0000+1.468%2,684+32.143%
2014-03-27		27.326027.595027.326027.5950-16.505%804+34.082%
2014-03-25		34.070034.070032.850033.0500+10.832%978+11.952%
2014-03-24		29.910031.250028.710029.8200+12.955%2,959+24.078%
2014-03-21		26.399926.400025.800026.4000-16.929%2,173+40.152%
2014-03-20		30.000031.780030.000031.7800+14.771%746+16.425%
2014-03-19		28.000029.980025.500027.6900-7.700%3,651+33.622%
2014-03-18		29.999929.999927.520129.9999+18.811%5,514+23.334%
2014-03-17		27.889427.889425.249925.2500-9.709%2,780+46.535%
2014-03-14		25.400027.965125.400027.9651-0.124%3,928+32.308%
2014-03-13		27.999927.999927.999927.9999+7.775%967+32.143%
2014-03-12		26.950026.950025.980025.9800-3.778%794+42.417%
2014-03-10		27.000027.000027.000027.0000+1.925%1,307+37.037%
2014-03-07		26.490026.500026.490026.4900+1.885%900+39.675%
2014-03-06		25.890028.490025.890026.0000+0.386%950+42.308%
2014-03-05		23.900025.900023.900025.9000+17.674%1,766+42.857%
2014-02-25		24.450024.450022.010022.0100-11.960%300+68.105%
2014-02-21		24.999924.999924.999924.9999+10.229%122+48.001%
2014-01-24		22.680022.680022.680022.6800-0.132%296+63.139%
2014-01-07		22.710022.710022.710022.7100-3.567%500+62.924%
2013-12-18		23.480023.580023.480023.5500+4.667%500+57.113%
2013-12-12		22.500022.500022.500022.5000+2.273%293+64.444%
2013-11-07		22.000022.000022.000022.0000+0.228%100+68.182%
2013-11-06		21.700021.950021.700021.9500+0.596%500+68.565%
2013-11-05		22.000022.000021.820021.8200+2.925%1,200+69.569%
2013-10-28		21.200021.200021.200021.2000+0.474%100+74.528%
2013-10-23		21.100021.100021.100021.1000-0.472%200+75.355%
2013-10-21		21.040021.450021.040021.2000-3.641%2,531+74.528%
2013-10-18		22.000022.001022.000022.0010+0.005%500+68.174%
2013-10-07		22.000022.000022.000022.0000+6.687%800+68.182%
2013-09-18		20.621020.621020.621020.6210-3.161%165+79.429%
2013-09-16		21.294021.294021.294021.2940+3.364%100+73.758%
2013-08-22		20.601020.601020.601020.6010-8.154%100+79.603%
2013-08-09		22.430022.430022.430022.4300+4.715%300+64.958%
2013-07-19		20.730021.900020.500021.4200-1.923%1,900+72.736%
2013-06-13		21.780121.840021.780021.8400+3.038%900+69.414%
2013-06-12		21.196021.196021.196021.1960-2.006%440+74.561%
2013-05-29		21.630021.630021.630021.6300-2.348%300+71.059%
2013-05-20		22.150022.150022.150022.1500+1.003%101+67.043%
2013-05-16		21.930021.930021.930021.9300-5.458%191+68.719%
2013-05-10		23.196023.196023.196023.1960+4.065%440+59.510%
2013-05-01		21.640022.290021.640022.2900+3.453%615+65.994%
2013-04-30		21.546021.546021.546021.5460-1.481%100+71.726%
2013-04-29		21.540021.870021.540021.8700+7.733%833+69.182%
2013-04-26		23.440023.440020.300120.3001-9.737%628+82.265%
2013-04-25		22.490022.490022.490022.4900-4.053%300+64.518%
2013-04-24		22.770023.500022.770023.4400+0.026%582+57.850%
2013-04-23		23.434023.434023.434023.4340-1.496%173+57.890%
2013-04-19		23.789923.789923.789923.7899+14.814%200+55.528%
2013-04-10		20.720420.720420.720420.7204-10.340%100+78.568%
2013-04-09		23.110023.110023.110023.11000.000%200+60.104%
2013-04-05		23.130023.130023.110023.1100+1.905%1,500+60.104%
2013-03-26		22.678022.678022.678022.6780+0.434%103+63.154%
2013-03-18		22.500022.580022.500022.5800+3.530%500+63.862%
2013-03-14		21.810021.810021.810021.8100-7.663%116+69.647%
2013-03-08		23.620023.620023.620023.6200+3.009%485+56.647%
2013-03-05		22.930022.930022.900022.9300+1.058%1,251+61.361%
2013-02-28		22.680022.779922.299922.6900-5.063%10,225+63.067%
2013-02-26		23.900023.900023.900023.9000+5.055%366+54.812%
2013-02-25		22.100022.750022.100022.7500+3.028%2,600+62.637%
2013-02-20		21.880022.081321.880022.0813+5.804%900+67.563%
2013-02-04		20.870021.000020.850020.8700-1.649%965+77.288%
2013-02-01		21.220021.220021.220021.2200-3.545%1,000+74.364%
2013-01-22		21.430022.000021.220022.0000-3.339%1,113+68.182%
2013-01-17		22.759922.759922.759922.7599+1.408%500+62.567%
2013-01-16		22.444022.444022.444022.4440+3.286%200+64.855%
2013-01-14		21.590021.730021.590021.7300+1.305%2,000+70.272%
2013-01-10		21.450021.450021.450021.4500-0.510%372+72.494%
2013-01-08		21.560021.560021.560021.5600-0.508%1,916+71.614%
2013-01-07		21.670021.670021.670021.6700-0.505%4,100+70.743%
2013-01-04		21.719922.040021.719921.7800+0.322%11,885+69.881%
2013-01-03		21.579922.000021.420021.7100-6.099%11,700+70.428%
2013-01-02		21.190023.120020.610023.1200+8.341%4,300+60.035%
2012-12-31		21.270021.550021.249921.3400+1.281%11,290+73.383%
2012-12-28		21.070021.070021.070021.0700-0.519%9,626+75.605%
2012-12-24		21.099921.450021.070021.1800-0.470%7,645+74.693%
2012-12-21		21.140021.310021.100021.2800-0.094%2,100+73.872%
2012-12-20		21.249921.510020.960021.3000-0.467%12,900+73.709%
2012-12-19		20.789921.400020.710021.4000+1.422%9,800+72.897%
2012-12-18		21.000021.100120.510021.1000+0.476%6,800+75.355%
2012-12-12		20.800021.150020.800021.0000+1.597%4,100+76.190%
2012-12-11		20.880020.880020.560020.6700-0.434%2,490+79.003%
2012-12-10		20.510020.790020.510020.7600-0.240%2,000+78.227%
2012-12-07		20.510020.810020.510020.8100+0.048%600+77.799%
2012-12-06		20.550020.800020.550020.8000-0.240%200+77.885%
2012-11-26		20.950020.950020.740020.8500-0.525%2,200+77.458%
2012-11-16		21.140021.140020.681020.9600-0.125%2,075+76.527%
2012-11-14		20.950020.986220.950020.9862-1.750%896+76.306%
2012-11-12		20.970021.360020.970021.3600+3.841%400+73.221%
2012-11-09		20.570020.570020.570020.5700+0.489%200+79.874%
2012-11-08		20.470020.470020.470020.4700+0.986%195+80.752%
2012-10-19		20.270020.270120.270020.2701-2.921%534+82.535%
2012-10-18		20.880020.880020.880020.8800+1.449%200+77.203%
2012-10-17		20.880020.880020.581820.5818-10.436%1,700+79.770%
2012-10-16		22.979922.979922.979922.9799+13.706%143+61.010%
2012-10-10		20.270020.270020.210020.2100-1.142%545+83.078%
2012-10-08		20.443520.443520.443520.4435-3.295%327+80.987%
2012-10-05		21.140021.140021.140021.1400+0.380%300+75.024%
2012-10-03		21.060021.060021.060021.0600+3.134%103+75.689%
2012-10-02		20.370020.420020.370020.4200-2.329%360+81.195%
2012-09-27		21.150021.150020.880020.9070-0.719%952+76.974%
2012-09-26		20.340021.130020.340021.0584+2.374%1,290+75.702%
2012-09-21		20.720020.720020.570020.5700+2.850%1,300+79.874%
2012-09-19		20.000020.000020.000020.0000+2.886%600+85.000%
2012-09-17		19.990020.170019.310019.4390+1.308%2,359+90.339%
2012-09-13		19.070019.370019.025019.1880-1.852%680+92.829%
2012-09-10		19.550019.550019.550019.5500-5.964%200+89.258%
2012-09-07		20.790020.790020.790020.7900+5.159%200+77.970%
2012-08-31		19.770019.770019.770019.7700+1.022%482+87.152%
2012-08-29		19.255019.590019.255019.5700+5.727%2,800+89.065%
2012-08-28		18.510018.510018.510018.5100-8.593%400+99.892%
2012-08-27		20.250020.250020.250020.2500-2.410%600+82.716%
2012-08-24		21.150021.150020.750020.7500+3.750%1,443+78.313%
2012-08-23		20.000020.000020.000020.0000+1.010%950+85.000%
2012-08-20		19.480019.800019.480019.8000+0.253%2,100+86.869%
2012-08-17		19.750019.750019.750019.7500-3.706%500+87.342%
2012-08-14		20.250020.510020.250020.5100+1.284%2,400+80.400%
2012-08-13		20.250020.250020.250020.2500+1.453%600+82.716%
2012-08-09		19.960019.960019.960019.9600+0.961%1,000+85.371%
2012-08-08		19.770019.770019.770019.7700-9.270%319+87.152%
2012-08-07		19.605021.790019.600021.7900+9.962%4,200+69.803%
2012-08-03		20.000020.000019.816019.8160-11.099%1,719+86.718%
2012-08-02		19.310122.290019.310122.2900+7.733%1,300+65.994%
2012-08-01		20.120021.210020.110020.6900+4.706%6,300+78.830%
2012-07-31		19.760019.760019.760019.7600+5.162%517+87.247%
2012-07-30		19.130019.130018.790018.7900-11.158%3,700+96.913%
2012-07-27		21.060021.150021.060021.1500+5.489%3,550+74.941%
2012-07-25		19.949820.049519.676020.0495-4.065%2,100+84.543%
2012-07-24		21.160021.160020.899120.8991+7.561%1,200+77.041%
2012-07-20		19.120019.430019.120019.4300-1.270%300+90.427%
2012-07-19		19.680019.680019.680019.6800-2.041%200+88.008%
2012-07-17		20.110020.110020.090020.0900+1.158%660+84.171%
2012-07-16		19.950019.950019.860019.8600-4.839%500+86.304%
2012-07-13		20.870020.870020.870020.8700+0.675%312+77.288%
2012-07-11		21.430021.430020.700020.7300-3.581%695+78.485%
2012-07-05		21.500021.500021.500021.5000-2.406%100+72.093%
2012-07-03		22.570022.570022.030022.0300-5.451%1,838+67.953%
2012-06-26		23.160023.300023.160023.3000-4.664%2,830+58.798%
2012-06-22		24.500024.500024.410024.4400-0.448%1,460+51.391%
2012-06-21		24.550024.550024.550024.5500-2.928%100+50.713%
2012-06-18		25.600025.600025.290525.2905-1.440%1,000+46.300%
2012-06-13		25.850026.020025.660025.6600+1.103%6,700+44.193%
2012-06-08		25.380025.380025.380025.3800-1.014%200+45.784%
2012-06-07		25.540025.640025.540025.6400-0.620%6,651+44.306%
2012-06-06		26.110026.110025.800025.8000+1.495%600+43.411%
2012-05-29		25.460025.460025.420025.4200-1.929%1,164+45.555%
2012-05-24		25.920025.920025.920025.9200+2.188%200+42.747%
2012-05-17		25.280025.365025.280025.3650-0.467%728+45.870%
2012-05-16		26.600026.600025.484025.4840-3.798%1,594+45.189%
2012-05-15		26.130026.490026.010026.4900+1.885%1,084+39.675%
2012-05-14		26.000026.000026.000026.00000.000%2,150+42.308%
2012-05-11		25.900026.000025.900026.0000+1.562%4,428+42.308%
2012-05-09		25.540025.620025.540025.6000-1.235%1,039+44.531%
2012-05-07		25.981425.981425.920025.9200+3.062%400+42.747%
2012-05-03		25.000025.150025.000025.1500+2.653%1,600+47.117%
2012-04-25		24.500024.500024.500024.5000-0.930%1,100+51.020%
2012-04-23		24.730024.730024.730024.7300+0.121%100+49.616%
2012-04-17		24.700024.700024.700024.7000+1.973%332+49.798%
2012-04-13		24.222024.222024.222024.2220-1.288%250+52.754%
2012-04-12		24.538024.538024.538024.5380+3.623%250+50.787%
2012-04-03		23.680023.680023.680023.6800+1.197%100+56.250%
2012-04-02		24.820024.820023.400023.4000-2.504%200+58.120%
2012-03-27		24.890024.890024.001024.0010+0.633%732+54.160%
2012-03-26		23.860023.860023.650023.8500+0.463%2,900+55.136%
2012-03-23		23.740023.740123.740023.7400+0.497%1,000+55.855%
2012-03-22		23.840023.850023.620023.6226-0.870%5,600+56.630%
2012-03-21		23.830023.990023.810023.8300+0.101%22,501+55.266%
2012-03-20		23.806023.806023.806023.8060+0.025%100+55.423%
2012-03-19		23.550023.810023.550023.8000+1.019%1,100+55.462%
2012-03-16		23.560023.560023.560023.5600-3.601%200+57.046%
2012-03-14		24.299924.510024.259924.4401+1.051%2,500+51.391%
2012-03-13		24.186024.186024.186024.1860-0.264%100+52.981%
2012-03-12		24.250024.250024.250024.2500-1.423%200+52.577%
2012-03-09		24.380024.600024.380024.6000+0.244%500+50.407%
2012-03-08		24.540024.540024.540024.5400+3.693%1,000+50.774%
2012-03-05		23.666023.666023.666023.6660-2.809%100+56.342%
2012-03-02		24.379924.400124.160024.3500-0.123%6,302+51.951%
2012-03-01		24.020024.380024.020024.3800+1.583%1,300+51.764%
2012-02-29		24.000024.000024.000024.0000-0.125%100+54.167%
2012-02-28		23.940024.400023.900024.0300-1.718%4,195+53.974%
2012-02-27		24.350024.550024.350024.4500+0.411%900+51.329%
2012-02-24		24.349924.620124.349924.3500-0.327%5,000+51.951%
2012-02-23		24.350024.640024.130024.4300+1.243%5,100+51.453%
2012-02-22		24.600124.780024.130024.1300-0.903%3,500+53.336%
2012-02-21		24.350024.350024.350024.3500-0.490%780+51.951%
2012-02-17		24.280824.470024.280824.4700-0.734%500+51.206%
2012-02-16		24.651024.651024.651024.6510+0.452%300+50.095%
2012-02-14		24.510024.540024.510024.5400+0.327%400+50.774%
2012-02-13		25.100025.100024.460024.4600-3.205%3,300+51.267%
2012-02-10		24.326025.269924.326025.2699+5.116%1,636+46.419%
2012-02-09		22.900024.190022.720024.0400-0.290%1,750+53.910%
2012-02-08		24.110024.110024.110024.1100+1.090%100+53.463%
2012-02-07		23.850023.850023.850023.8500+0.210%480+55.136%
2012-02-06		23.925023.940023.751023.8000-1.775%1,400+55.462%
2012-01-31		24.130024.600024.011024.2300-0.900%3,256+52.703%
2012-01-30		24.340024.450024.310024.4500-0.163%1,674+51.329%
2012-01-27		23.957124.490023.950024.4900+2.255%3,062+51.082%
2012-01-26		24.280024.280023.830023.9500-2.642%1,585+54.489%
2012-01-23		24.740024.940024.600024.6000-2.420%3,550+50.407%
2012-01-20		25.079025.210024.990025.2100+1.083%1,050+46.767%
2012-01-19		24.940024.940024.940024.94000.000%262+48.356%
2012-01-17		25.049025.070024.900024.9400+0.890%30,375+48.356%
2012-01-13		24.630024.720024.630024.7200+0.898%947+49.676%
2012-01-12		24.500024.500024.500024.5000+1.198%597+51.020%
2012-01-11		24.080024.210024.080024.2100-0.083%400+52.829%
2012-01-10		24.070024.460023.970024.2300+1.000%34,204+52.703%
2012-01-09		24.170024.490023.990023.9900-2.219%979+54.231%
2012-01-06		24.256524.700024.218524.5345-0.951%6,425+50.808%
2012-01-05		24.940024.940024.276024.7700+4.049%1,520+49.374%
2012-01-04		24.620024.620023.630023.8060+0.575%3,476+55.423%
2012-01-03		23.692523.974523.597523.6700-2.904%11,406+56.316%
2011-12-30		24.350024.420024.350024.3780+0.445%1,600+51.776%
2011-12-29		24.090024.270024.090024.2700+0.041%1,142+52.452%
2011-12-28		24.110024.260124.110024.2601+0.539%3,231+52.514%
2011-12-27		24.600024.600024.120024.1300-2.897%2,819+53.336%
2011-12-22		24.849024.850024.849024.8500-0.201%365+48.893%
2011-12-21		25.490025.520024.900024.9000-1.503%3,100+48.594%
2011-12-19		25.280025.280025.280025.2800-3.511%217+46.361%
2011-12-15		25.420026.740025.420026.2000+0.437%4,900+41.221%
2011-12-14		25.640026.086025.640026.0860+2.138%1,780+41.839%
2011-12-13		25.540025.540025.540025.5400-0.373%200+44.871%
2011-12-09		25.610025.635525.300025.6355+0.060%8,302+44.331%
2011-12-08		24.600025.620024.600025.6200+1.869%600+44.418%
2011-12-07		25.260025.490025.150025.1500-1.101%15,756+47.117%
2011-12-06		25.430025.430025.430025.4300+0.043%200+45.497%
2011-12-05		24.700025.420024.550025.4190+2.331%2,669+45.560%
2011-12-02		25.540025.660024.840024.8400-2.128%1,936+48.953%
2011-12-01		25.348025.460025.270025.3800+0.874%1,700+45.784%
2011-11-30		25.270125.281224.782025.1600-0.750%3,143+47.059%
2011-11-29		26.250026.250025.312025.3500-2.124%4,443+45.957%
2011-11-28		26.320026.320025.250025.9000-1.708%19,196+42.857%
2011-11-25		25.890026.860025.890026.3500+2.132%5,510+40.417%
2011-11-23		25.600026.000025.500025.8000+1.896%12,765+43.411%
2011-11-22		25.000025.540025.000025.3200+3.347%8,647+46.130%
2011-11-21		23.450024.550023.450024.5000+0.699%500+51.020%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC