|
SPML ACCL RTN NT - [Ticker: DEZ] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DEZ quotes from 2000-01-01 to 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2011-02-28 | 1,200 | 5.91 | 6.00 | 5.88 | 6.00 | 00:00:00 | 2011-03-01 | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 00:00:00 | 2011-03-02 | 0 | 5.86 | 5.86 | 5.78 | 5.78 | 00:00:00 | 2011-03-03 | 0 | 5.85 | 5.85 | 5.85 | 5.85 | 00:00:00 | 2011-03-04 | 400 | 5.90 | 5.92 | 5.88 | 5.88 | 00:00:00 | 2011-03-07 | 2,100 | 5.85 | 5.95 | 5.85 | 5.95 | 00:00:00 | 2011-03-08 | 300 | 5.85 | 5.85 | 5.82 | 5.82 | 00:00:00 | 2011-03-09 | 5,000 | 5.84 | 6.02 | 5.84 | 6.02 | 00:00:00 | 2011-03-10 | 800 | 5.98 | 5.98 | 5.91 | 5.91 | 00:00:00 | 2011-03-11 | 0 | 5.86 | 5.86 | 5.86 | 5.86 | 00:00:00 | 2011-03-14 | 1,000 | 5.68 | 5.73 | 5.68 | 5.73 | 00:00:00 | 2011-03-15 | 2,600 | 5.25 | 5.25 | 4.97 | 5.24 | 00:00:00 | 2011-03-16 | 0 | 5.41 | 5.41 | 5.41 | 5.41 | 00:00:00 | 2011-03-17 | 100 | 5.53 | 5.53 | 5.30 | 5.30 | 00:00:00 | 2011-03-18 | 2,000 | 5.55 | 5.55 | 5.42 | 5.42 | 00:00:00 | 2011-03-21 | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 00:00:00 | 2011-03-22 | 0 | 5.83 | 5.83 | 5.78 | 5.78 | 00:00:00 | 2011-03-23 | 900 | 5.75 | 5.78 | 5.70 | 5.78 | 00:00:00 | 2011-03-24 | 700 | 5.70 | 5.86 | 5.70 | 5.86 | 00:00:00 | 2011-03-25 | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | 2011-03-28 | 1,100 | 5.75 | 6.03 | 5.75 | 5.97 | 00:00:00 | 2011-03-29 | 400 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | 2011-03-30 | 600 | 5.90 | 5.99 | 5.90 | 5.99 | 00:00:00 | 2011-03-31 | 0 | 6.01 | 6.01 | 6.01 | 6.01 | 00:00:00 | 2011-04-01 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | 2011-04-04 | 0 | 6.00 | 6.24 | 6.00 | 6.24 | 00:00:00 | 2011-04-05 | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 00:00:00 | 2011-04-06 | 6,700 | 6.20 | 6.26 | 6.20 | 6.26 | 00:00:00 | 2011-04-07 | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 00:00:00 | 2011-04-08 | 3,900 | 6.20 | 6.26 | 6.20 | 6.20 | 00:00:00 | 2011-04-11 | 3,800 | 6.21 | 6.28 | 6.19 | 6.19 | 00:00:00 | 2011-04-12 | 2,900 | 6.10 | 6.10 | 6.00 | 6.00 | 00:00:00 | 2011-04-13 | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 00:00:00 | 2011-04-14 | 6,000 | 6.03 | 6.08 | 6.03 | 6.05 | 00:00:00 | 2011-04-15 | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 00:00:00 | 2011-04-18 | 2,400 | 6.05 | 6.05 | 5.88 | 5.88 | 00:00:00 | 2011-04-19 | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | 2011-04-20 | 4,000 | 5.98 | 6.13 | 5.98 | 6.13 | 00:00:00 | 2011-04-21 | 500 | 6.10 | 6.18 | 6.10 | 6.18 | 00:00:00 | 2011-04-26 | 100 | 6.11 | 6.11 | 6.11 | 6.11 | 00:00:00 | 2011-04-27 | 3,100 | 6.20 | 6.35 | 6.20 | 6.35 | 00:00:00 | 2011-04-28 | 100 | 6.39 | 6.39 | 6.34 | 6.34 | 00:00:00 | 2011-04-29 | 2,200 | 6.28 | 6.28 | 6.15 | 6.15 | 00:00:00 | 2011-05-02 | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | 2011-05-03 | 400 | 6.02 | 6.26 | 6.02 | 6.26 | 00:00:00 | 2011-05-04 | 600 | 6.21 | 6.34 | 6.21 | 6.34 | 00:00:00 | 2011-05-05 | 300 | 6.26 | 6.26 | 6.26 | 6.26 | 00:00:00 | 2011-05-06 | 500 | 6.09 | 6.13 | 6.09 | 6.13 | 00:00:00 | 2011-05-09 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | 2011-05-10 | 3,000 | 6.15 | 6.26 | 6.15 | 6.26 | 00:00:00 | 2011-05-11 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | 2011-05-12 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | 2011-05-13 | 13,600 | 6.36 | 6.59 | 6.36 | 6.59 | 00:00:00 | 2011-05-16 | 2,100 | 6.55 | 6.55 | 6.51 | 6.51 | 00:00:00 | 2011-05-17 | 600 | 6.33 | 6.34 | 6.33 | 6.34 | 00:00:00 | 2011-05-18 | 100 | 6.48 | 6.51 | 6.48 | 6.51 | 00:00:00 | 2011-05-19 | 1,100 | 6.51 | 6.85 | 6.51 | 6.85 | 00:00:00 | 2011-05-20 | 1,300 | 6.79 | 6.89 | 6.79 | 6.89 | 00:00:00 | 2011-05-23 | 1,500 | 6.70 | 6.70 | 6.65 | 6.65 | 00:00:00 | 2011-05-24 | 3,000 | 6.60 | 6.73 | 6.60 | 6.73 | 00:00:00 | 2011-05-25 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | 2011-05-26 | 200 | 6.75 | 6.77 | 6.75 | 6.77 | 00:00:00 | 2011-05-27 | 1,700 | 6.69 | 6.77 | 6.69 | 6.72 | 00:00:00 | 2011-05-30 | 1,300 | 6.72 | 6.72 | 6.72 | 6.72 | 00:00:00 | 2011-05-31 | 35,500 | 6.69 | 6.94 | 6.69 | 6.87 | 00:00:00 | 2011-06-01 | 22,400 | 6.82 | 6.82 | 6.75 | 6.78 | 00:00:00 | 2011-06-02 | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 00:00:00 | 2011-06-03 | 7,000 | 6.69 | 6.70 | 6.69 | 6.70 | 00:00:00 | 2011-06-06 | 20,000 | 6.61 | 6.70 | 6.55 | 6.59 | 00:00:00 | 2011-06-07 | 400 | 6.50 | 6.50 | 6.50 | 6.50 | 00:00:00 | 2011-06-08 | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 00:00:00 | 2011-06-09 | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 00:00:00 | 2011-06-10 | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 00:00:00 | 2011-06-13 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | 2011-06-14 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | 2011-06-15 | 6,300 | 6.37 | 6.38 | 6.37 | 6.38 | 00:00:00 | 2011-06-16 | 400 | 6.30 | 6.31 | 6.30 | 6.31 | 00:00:00 | 2011-06-17 | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 00:00:00 | 2011-06-20 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | 2011-06-21 | 5,500 | 6.15 | 6.22 | 6.15 | 6.22 | 00:00:00 | 2011-06-22 | 0 | 6.19 | 6.34 | 6.19 | 6.34 | 00:00:00 | 2011-06-23 | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 00:00:00 | 2011-06-24 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | 2011-06-27 | 2,000 | 6.30 | 6.54 | 6.30 | 6.54 | 00:00:00 | 2011-06-28 | 200 | 6.48 | 6.49 | 6.48 | 6.49 | 00:00:00 | 2011-06-29 | 500 | 6.52 | 6.68 | 6.52 | 6.68 | 00:00:00 | 2011-06-30 | 0 | 6.63 | 6.63 | 6.63 | 6.63 | 00:00:00 | 2011-07-01 | 2,200 | 6.75 | 6.96 | 6.75 | 6.96 | 00:00:00 | 2011-07-04 | 1,300 | 6.93 | 6.93 | 6.93 | 6.93 | 00:00:00 | 2011-07-05 | 2,200 | 7.01 | 7.16 | 7.01 | 7.09 | 00:00:00 | 2011-07-06 | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 00:00:00 | 2011-07-07 | 1,600 | 6.88 | 7.11 | 6.88 | 7.11 | 00:00:00 | 2011-07-08 | 6,500 | 7.20 | 7.29 | 7.19 | 7.19 | 00:00:00 | 2011-07-11 | 600 | 7.15 | 7.15 | 6.92 | 6.92 | 00:00:00 | 2011-07-12 | 4,100 | 6.80 | 7.00 | 6.60 | 6.83 | 00:00:00 | 2011-07-13 | 500 | 6.85 | 7.09 | 6.85 | 7.09 | 00:00:00 | 2011-07-14 | 500 | 7.05 | 7.05 | 7.01 | 7.01 | 00:00:00 | 2011-07-15 | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 00:00:00 | 2011-07-18 | 7,600 | 7.00 | 7.03 | 6.93 | 7.00 | 00:00:00 | 2011-07-19 | 7,000 | 6.70 | 6.80 | 6.70 | 6.76 | 00:00:00 | 2011-07-20 | 17,500 | 6.79 | 6.99 | 6.79 | 6.99 | 00:00:00 | 2011-07-21 | 8,100 | 6.96 | 7.05 | 6.96 | 7.01 | 00:00:00 | 2011-07-22 | 2,000 | 6.98 | 7.18 | 6.98 | 7.18 | 00:00:00 | 2011-07-25 | 1,000 | 7.06 | 7.06 | 7.06 | 7.06 | 00:00:00 | 2011-07-26 | 0 | 7.09 | 7.09 | 7.04 | 7.04 | 00:00:00 | 2011-07-27 | 10,000 | 7.03 | 7.03 | 6.89 | 6.89 | 00:00:00 | 2011-07-28 | 6,900 | 6.85 | 6.85 | 6.69 | 6.69 | 00:00:00 | 2011-07-29 | 4,400 | 6.66 | 6.81 | 6.60 | 6.78 | 00:00:00 | 2011-08-01 | 5,300 | 6.90 | 6.99 | 6.90 | 6.95 | 00:00:00 | 2011-08-02 | 4,600 | 6.70 | 6.70 | 6.32 | 6.32 | 00:00:00 | 2011-08-03 | 6,500 | 6.10 | 6.22 | 6.02 | 6.22 | 00:00:00 | 2011-08-04 | 7,400 | 6.18 | 6.18 | 5.28 | 5.35 | 00:00:00 | 2011-08-05 | 10,500 | 5.00 | 5.46 | 4.70 | 5.46 | 00:00:00 | 2011-08-08 | 2,100 | 5.10 | 5.26 | 4.88 | 4.88 | 00:00:00 | 2011-08-09 | 5,300 | 4.65 | 5.15 | 4.65 | 5.15 | 00:00:00 | 2011-08-10 | 5,500 | 5.48 | 5.55 | 5.17 | 5.30 | 00:00:00 | 2011-08-11 | 600 | 5.10 | 5.10 | 4.75 | 4.99 | 00:00:00 | 2011-08-12 | 7,900 | 5.20 | 5.28 | 5.08 | 5.24 | 00:00:00 | 2011-08-15 | 200 | 5.31 | 5.44 | 5.31 | 5.44 | 00:00:00 | 2011-08-16 | 2,200 | 5.50 | 5.50 | 5.11 | 5.11 | 00:00:00 | 2011-08-17 | 3,000 | 5.01 | 5.01 | 4.92 | 4.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|