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

Credit Suisse Nass Velocity Shs (NY: DWTI )

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 (%)
Nov 30, 2012 53.50 53.50 53.06 53.06 1,460 -0.82(-1.52%)
Nov 29, 2012 52.95 53.88 52.95 53.88 600 -3.72(-6.45%)
Nov 28, 2012 58.48 58.52 57.60 57.60 1,112 +1.86(+3.34%)
Nov 27, 2012 55.88 56.06 55.73 55.73 590 +0.70(+1.28%)
Nov 26, 2012 55.20 55.20 55.03 55.03 600 +1.38(+2.58%)
Nov 23, 2012 53.53 53.74 53.50 53.65 1,090 -3.52(-6.16%)
Nov 21, 2012 55.21 57.17 55.21 57.17 1,080 +1.31(+2.35%)
Nov 20, 2012 53.74 57.51 53.74 55.86 2,860 +3.35(+6.38%)
Nov 19, 2012 53.50 53.50 51.68 52.51 3,755 -5.28(-9.14%)
Nov 16, 2012 57.07 57.79 57.07 57.79 2,173 -1.87(-3.13%)
Nov 15, 2012 57.74 59.84 57.74 59.66 1,075 +2.23(+3.88%)
Nov 14, 2012 59.60 59.60 57.43 57.43 466 -1.87(-3.15%)
Nov 13, 2012 59.30 59.30 59.30 59.30 200 +1.21(+2.08%)
Nov 12, 2012 58.09 58.09 58.09 58.09 266 -2.06(-3.42%)
Nov 09, 2012 60.30 60.30 59.97 60.15 501 +0.34(+0.57%)
Nov 08, 2012 60.20 61.09 59.66 59.81 3,268 -0.98(-1.62%)
Nov 07, 2012 56.88 60.83 56.88 60.79 5,510 +6.79(+12.58%)
Nov 06, 2012 57.50 57.50 52.70 54.00 19,604 -7.25(-11.84%)
Nov 05, 2012 61.03 61.25 61.03 61.25 3,000 -0.44(-0.71%)
Nov 02, 2012 58.27 61.69 58.27 61.69 2,618 +4.56(+7.98%)
Nov 01, 2012 58.72 58.72 57.13 57.13 6,090 -1.89(-3.20%)
Oct 31, 2012 58.88 59.32 58.50 59.02 3,150 +0.01(+0.02%)
Oct 25, 2012 60.18 59.01 59.01 59.01 1,100 -1.54(-2.54%)
Oct 24, 2012 58.75 60.55 58.50 60.55 14,600 +2.66(+4.59%)
Oct 23, 2012 57.87 59.73 57.87 57.89 7,208 +6.32(+12.26%)
Oct 19, 2012 47.13 51.57 47.13 51.57 4,532 +3.38(+7.01%)
Oct 18, 2012 50.23 50.23 47.60 48.19 4,457 -0.20(-0.41%)
Oct 17, 2012 47.75 48.42 46.93 48.39 5,192 +0.14(+0.29%)
Oct 16, 2012 48.40 48.78 48.25 48.25 6,086 -0.46(-0.94%)
Oct 15, 2012 50.20 51.48 48.66 48.71 3,300 -0.58(-1.18%)
Oct 12, 2012 47.85 49.58 47.75 49.29 4,452 +1.64(+3.44%)
Oct 11, 2012 48.16 48.74 47.65 47.65 3,056 -1.61(-3.27%)
Oct 10, 2012 48.11 49.43 46.25 49.26 3,983 +0.93(+1.91%)
Oct 09, 2012 51.00 51.00 47.16 48.33 4,346 -4.55(-8.60%)
Oct 08, 2012 53.65 53.77 52.75 52.88 4,548 +0.41(+0.79%)
Oct 05, 2012 52.11 53.63 51.48 52.47 13,733 +2.50(+5.00%)
Oct 04, 2012 55.18 55.18 49.55 49.97 7,593 -6.36(-11.29%)
Oct 03, 2012 53.93 57.07 53.93 56.33 12,259 +6.28(+12.55%)
Oct 02, 2012 49.71 50.05 49.71 50.05 780 +1.71(+3.54%)
Oct 01, 2012 48.70 48.70 48.27 48.34 883 -1.41(-2.83%)
Sep 28, 2012 50.40 50.40 49.75 49.75 1,390 -4.61(-8.48%)
Sep 26, 2012 53.09 54.36 54.36 54.36 2,800 +3.36(+6.59%)
Sep 25, 2012 49.36 51.00 48.74 51.00 1,600 +0.78(+1.55%)
Sep 24, 2012 50.70 51.14 50.22 50.22 2,815 +2.14(+4.46%)
Sep 21, 2012 48.05 48.87 47.76 48.08 1,810 -1.67(-3.36%)
Sep 20, 2012 50.58 50.58 49.58 49.75 3,275 -0.75(-1.49%)
Sep 19, 2012 47.21 50.50 47.21 50.50 11,675 +5.54(+12.32%)
Sep 18, 2012 44.75 44.96 44.75 44.96 750 +0.96(+2.18%)
Sep 17, 2012 40.00 44.38 40.00 44.00 4,882 +3.50(+8.64%)
Sep 14, 2012 40.00 40.50 39.81 40.50 1,143 -1.50(-3.57%)
Sep 13, 2012 41.39 42.00 41.33 42.00 400 -1.06(-2.46%)
Sep 12, 2012 42.61 43.06 42.61 43.06 500 +0.30(+0.70%)
Sep 11, 2012 42.87 44.31 42.64 42.76 3,476 -2.00(-4.47%)
Sep 10, 2012 44.76 44.76 44.76 44.76 100 -0.98(-2.13%)
Sep 07, 2012 45.25 46.75 45.01 45.74 3,250 +2.99(+6.98%)
Sep 06, 2012 44.25 44.25 42.64 42.75 2,375 -3.38(-7.33%)
Sep 05, 2012 46.13 46.13 46.13 46.13 426 +2.17(+4.93%)
Aug 31, 2012 44.93 43.96 43.96 43.96 900 -1.92(-4.18%)
Aug 30, 2012 47.29 47.29 45.88 45.88 1,220 +0.12(+0.26%)
Aug 29, 2012 44.64 46.07 44.64 45.76 2,634 +0.44(+0.97%)
Aug 27, 2012 46.50 46.61 45.32 45.32 1,525 +1.23(+2.79%)
Aug 23, 2012 42.45 44.09 44.09 44.09 1,800 +2.09(+4.98%)
Aug 22, 2012 43.00 43.00 42.00 42.00 890 -0.44(-1.04%)
Aug 21, 2012 42.31 42.62 42.31 42.44 1,365 -2.47(-5.50%)
Aug 20, 2012 44.69 45.38 44.69 44.91 500 +0.66(+1.49%)
Aug 17, 2012 45.28 45.28 44.25 44.25 946 -0.80(-1.78%)
Aug 16, 2012 46.08 46.08 45.05 45.05 1,250 -1.80(-3.85%)
Aug 15, 2012 48.00 48.00 46.13 46.85 2,746 -1.56(-3.21%)
Aug 14, 2012 47.58 48.41 47.58 48.41 240 -0.18(-0.37%)
Aug 13, 2012 48.75 49.63 48.19 48.59 2,790 +0.17(+0.35%)
Aug 10, 2012 50.00 50.30 48.42 48.42 2,100 +0.17(+0.35%)
Aug 09, 2012 48.25 48.25 48.25 48.25 180 -0.44(-0.90%)
Aug 08, 2012 47.00 48.69 46.77 48.69 2,650 +0.69(+1.44%)
Aug 07, 2012 49.25 49.25 46.96 48.00 27,912 -2.11(-4.21%)
Aug 06, 2012 52.09 52.09 50.11 50.11 1,600 -1.70(-3.28%)
Aug 03, 2012 54.48 54.48 51.13 51.81 5,880 -8.22(-13.70%)
Aug 02, 2012 60.17 60.60 59.00 60.03 8,000 +3.60(+6.38%)
Aug 01, 2012 57.83 57.83 55.99 56.43 4,746 -3.35(-5.60%)
Jul 31, 2012 55.76 59.78 55.74 59.78 9,580 +3.73(+6.65%)
Jul 30, 2012 55.10 56.05 55.07 56.05 3,400 +1.02(+1.85%)
Jul 27, 2012 55.68 55.68 54.51 55.03 2,400 -1.14(-2.03%)
Jul 26, 2012 54.91 56.30 54.91 56.17 925 -0.66(-1.16%)
Jul 25, 2012 58.66 60.75 56.79 56.83 7,035 -0.73(-1.27%)
Jul 24, 2012 57.63 57.64 57.56 57.56 750 -1.03(-1.76%)
Jul 23, 2012 58.28 59.03 56.69 58.59 4,386 +5.75(+10.89%)
Jul 20, 2012 53.10 53.73 52.71 52.84 4,389 +2.90(+5.80%)
Jul 19, 2012 52.92 53.04 49.94 49.94 5,985 -5.77(-10.36%)
Jul 18, 2012 56.96 56.97 55.71 55.71 400 -1.50(-2.63%)
Jul 17, 2012 59.23 59.23 56.84 57.21 1,270 -1.78(-3.02%)
Jul 16, 2012 60.67 61.48 58.50 59.00 9,301 -1.87(-3.08%)
Jul 13, 2012 61.90 61.90 60.56 60.87 965 -3.70(-5.73%)
Jul 12, 2012 66.46 66.61 63.93 64.57 5,822 +1.16(+1.83%)
Jul 11, 2012 65.89 66.07 63.39 63.41 28,233 -5.50(-7.98%)
Jul 10, 2012 66.52 68.91 66.46 68.91 1,650 +5.71(+9.03%)
Jul 09, 2012 64.99 65.00 63.20 63.20 1,150 -5.26(-7.68%)
Jul 06, 2012 67.33 68.46 67.07 68.46 1,480 +6.19(+9.94%)
Jul 05, 2012 62.14 62.75 60.65 62.27 1,960 +0.57(+0.93%)
Jul 03, 2012 62.51 63.33 61.04 61.70 4,180 -9.89(-13.81%)
Jul 02, 2012 70.60 73.68 69.56 71.59 4,567 +3.05(+4.45%)
Jun 29, 2012 78.53 78.53 67.99 68.54 5,745 -22.92(-25.06%)
Jun 28, 2012 93.39 93.39 91.46 91.46 900 +4.88(+5.64%)
Jun 27, 2012 86.43 86.58 85.83 86.58 6,480 -3.00(-3.35%)
Jun 26, 2012 89.56 89.69 89.54 89.58 800 -0.56(-0.62%)
Jun 25, 2012 89.62 93.11 89.58 90.14 6,149 +3.13(+3.60%)
Jun 22, 2012 90.90 90.90 86.84 87.01 1,072 -3.73(-4.12%)
Jun 21, 2012 86.10 92.51 85.33 90.74 1,845 +6.37(+7.55%)
Jun 20, 2012 77.45 84.37 77.45 84.37 600 +8.12(+10.65%)
Jun 19, 2012 75.25 76.25 75.25 76.25 8,091 -1.31(-1.69%)
Jun 15, 2012 76.19 77.56 77.56 77.56 1,000 +0.82(+1.07%)
Jun 14, 2012 79.89 79.89 76.32 76.74 1,900 -3.73(-4.64%)
Jun 13, 2012 81.04 81.04 77.19 80.47 1,100 +3.28(+4.25%)
Jun 12, 2012 78.82 79.06 77.19 77.19 1,480 -5.43(-6.57%)
Jun 11, 2012 80.12 82.62 80.12 82.62 1,000 +7.22(+9.58%)
Jun 08, 2012 75.40 75.40 75.40 75.40 159 +0.00(+0.00%)
Jun 07, 2012 72.72 75.41 72.72 75.40 500 +1.95(+2.66%)
Jun 06, 2012 71.98 73.45 71.31 73.45 1,213 -2.24(-2.96%)
Jun 05, 2012 75.69 75.69 75.69 75.69 125 -0.24(-0.32%)
Jun 04, 2012 78.92 79.58 75.93 75.93 3,364 -2.28(-2.92%)
Jun 01, 2012 76.64 78.32 76.64 78.21 1,250 +8.19(+11.70%)
May 31, 2012 70.25 70.40 70.02 70.02 1,300 +1.79(+2.62%)
May 30, 2012 68.03 68.25 67.07 68.23 3,100 +6.85(+11.16%)
May 24, 2012 61.38 61.38 61.38 61.38 500 -1.69(-2.68%)
May 23, 2012 63.99 63.99 63.07 63.07 1,900 +4.89(+8.40%)
May 22, 2012 58.18 58.18 58.18 58.18 104 +0.30(+0.52%)
May 21, 2012 59.47 59.47 57.88 57.88 900 -2.08(-3.47%)
May 18, 2012 58.98 59.96 58.07 59.96 603 +1.97(+3.40%)
May 17, 2012 56.10 57.99 56.01 57.99 903 +0.01(+0.02%)
May 16, 2012 57.40 57.98 56.77 57.98 35,571 +3.75(+6.92%)
May 14, 2012 54.58 54.23 54.23 54.23 200 +2.10(+4.03%)
May 11, 2012 52.13 52.13 52.13 52.13 300 +2.17(+4.35%)
May 10, 2012 49.96 49.96 49.96 49.96 200 -1.10(-2.16%)
May 09, 2012 52.46 52.46 51.06 51.06 700 +1.25(+2.51%)
May 08, 2012 52.15 52.15 49.81 49.81 1,400 -0.19(-0.38%)
May 07, 2012 49.99 50.00 49.99 50.00 1,000 +1.97(+4.10%)
May 04, 2012 46.97 48.98 46.97 48.03 700 +5.21(+12.17%)
May 03, 2012 42.82 42.82 42.82 42.82 400 +2.19(+5.39%)
Apr 26, 2012 40.63 40.63 40.63 40.63 400 -1.65(-3.90%)
Apr 24, 2012 42.28 42.28 42.28 42.28 400 +0.05(+0.12%)
Apr 16, 2012 42.23 42.23 42.23 42.23 400 -0.06(-0.14%)
Apr 13, 2012 42.29 42.29 42.29 42.29 400 +0.87(+2.10%)
Apr 12, 2012 41.42 41.42 41.42 41.42 400 -0.79(-1.87%)
Apr 05, 2012 42.21 42.21 42.21 42.21 100 -1.82(-4.13%)
Apr 04, 2012 44.28 44.28 44.03 44.03 800 +3.84(+9.54%)
Apr 02, 2012 40.20 40.20 40.20 40.20 400 +1.94(+5.06%)
Mar 27, 2012 38.26 38.26 38.26 38.26 0 +0.06(+0.16%)
Mar 26, 2012 38.20 38.20 38.20 38.20 400 -0.55(-1.42%)
Mar 23, 2012 40.32 40.32 38.72 38.75 1,800 -1.49(-3.70%)
Mar 22, 2012 40.24 40.24 40.24 40.24 300 +1.52(+3.93%)
Mar 21, 2012 38.72 38.72 38.72 38.72 300 +1.42(+3.81%)
Mar 19, 2012 37.46 37.30 37.30 37.30 800 -0.40(-1.06%)
Mar 16, 2012 38.27 38.37 37.67 37.70 2,600 -1.81(-4.58%)
Mar 15, 2012 41.47 41.47 39.51 39.51 600 -0.07(-0.18%)
Mar 14, 2012 39.56 39.58 39.56 39.58 200 +0.41(+1.05%)
Mar 12, 2012 39.17 39.17 39.17 39.17 200 +0.83(+2.16%)
Mar 08, 2012 38.34 38.34 38.34 38.34 400 +2.94(+8.31%)
Mar 01, 2012 38.28 35.40 35.40 35.40 6,200 -3.27(-8.46%)
Feb 29, 2012 38.56 40.90 38.56 38.67 6,500 -0.02(-0.05%)
Feb 28, 2012 38.00 38.70 38.00 38.69 150,936 +0.89(+2.35%)
Feb 27, 2012 37.54 37.80 37.54 37.80 900 +1.79(+4.97%)
Feb 24, 2012 37.08 37.40 36.00 36.01 1,870 -7.44(-17.12%)
Feb 17, 2012 42.81 43.45 43.45 43.45 200 -0.72(-1.63%)
Feb 15, 2012 44.17 44.17 44.17 44.17 500 -5.12(-10.39%)
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.