Audiocodes Ltd (NQ: AUDC )

31.03 USD -0.08 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.51 28.55 27.46 27.97 175,439 -0.48(-1.69%)
Nov 27, 2020 27.92 28.75 27.82 28.45 167,300 +0.60(+2.15%)
Nov 25, 2020 28.28 28.46 27.61 27.85 165,300 -0.08(-0.29%)
Nov 24, 2020 28.61 29.23 27.69 27.93 609,745 -0.32(-1.13%)
Nov 23, 2020 27.12 28.54 27.10 28.25 756,231 +1.43(+5.33%)
Nov 20, 2020 26.71 27.24 26.29 26.82 287,600 +0.40(+1.51%)
Nov 19, 2020 26.48 26.65 26.08 26.42 367,316 -0.06(-0.23%)
Nov 18, 2020 27.26 27.50 26.33 26.48 407,101 -0.68(-2.50%)
Nov 17, 2020 27.02 27.63 26.80 27.16 532,052 +0.58(+2.18%)
Nov 16, 2020 27.96 28.18 26.35 26.58 438,299 -1.52(-5.41%)
Nov 13, 2020 27.99 28.37 27.58 28.10 179,200 +0.38(+1.37%)
Nov 12, 2020 27.53 28.58 27.07 27.72 389,735 +0.31(+1.13%)
Nov 11, 2020 27.64 27.77 27.03 27.41 308,230 +0.09(+0.33%)
Nov 10, 2020 26.67 27.78 26.28 27.32 312,705 -0.22(-0.80%)
Nov 09, 2020 29.18 29.31 27.39 27.54 528,853 -1.32(-4.57%)
Nov 06, 2020 29.47 29.55 28.70 28.86 320,600 -0.86(-2.89%)
Nov 05, 2020 29.56 29.99 29.50 29.72 212,645 +0.86(+2.98%)
Nov 04, 2020 29.66 29.66 28.54 28.86 382,725 +0.17(+0.59%)
Nov 03, 2020 28.44 29.06 28.20 28.69 225,770 +0.64(+2.28%)
Nov 02, 2020 29.41 29.77 27.88 28.05 335,613 -0.94(-3.24%)
Oct 30, 2020 28.90 29.46 28.28 28.99 292,500 -0.16(-0.55%)
Oct 29, 2020 29.69 30.10 28.98 29.15 256,375 -0.45(-1.52%)
Oct 28, 2020 30.74 30.97 28.80 29.60 556,367 -1.69(-5.40%)
Oct 27, 2020 34.10 34.19 30.51 31.29 484,705 -0.17(-0.54%)
Oct 26, 2020 31.66 31.66 29.89 31.46 456,424 -0.21(-0.66%)
Oct 23, 2020 32.64 32.69 30.38 31.67 343,200 -1.23(-3.74%)
Oct 22, 2020 33.21 33.37 32.52 32.90 132,239 -0.02(-0.06%)
Oct 21, 2020 33.99 34.46 32.80 32.92 130,506 -0.58(-1.73%)
Oct 20, 2020 33.72 34.05 33.34 33.50 210,647 -0.02(-0.06%)
Oct 19, 2020 33.24 33.93 32.88 33.52 147,494 +0.43(+1.30%)
Oct 16, 2020 33.68 33.95 33.09 33.09 77,900 -0.33(-0.99%)
Oct 15, 2020 32.82 33.76 32.46 33.42 154,976 -0.06(-0.18%)
Oct 14, 2020 33.95 34.07 33.21 33.48 102,596 -0.44(-1.30%)
Oct 13, 2020 34.57 34.57 33.85 33.92 159,225 -0.41(-1.19%)
Oct 12, 2020 34.72 35.33 34.14 34.33 270,461 +0.30(+0.88%)
Oct 09, 2020 32.39 34.11 32.39 34.03 218,800 +1.85(+5.75%)
Oct 08, 2020 32.96 33.03 32.12 32.18 118,179 -0.52(-1.59%)
Oct 07, 2020 32.10 32.88 31.87 32.70 155,276 +0.70(+2.19%)
Oct 06, 2020 32.21 33.04 31.70 32.00 185,502 -0.25(-0.78%)
Oct 05, 2020 31.62 32.28 31.28 32.25 153,480 +1.07(+3.43%)
Oct 02, 2020 31.35 31.67 30.87 31.18 136,200 -0.64(-2.01%)
Oct 01, 2020 32.01 32.13 31.61 31.82 164,535 +0.36(+1.14%)
Sep 30, 2020 31.79 31.99 30.98 31.46 290,034 -0.54(-1.69%)
Sep 29, 2020 31.52 32.31 31.52 32.00 137,167 +0.38(+1.20%)
Sep 28, 2020 31.94 32.43 31.39 31.62 216,940 +0.09(+0.29%)
Sep 25, 2020 30.53 31.71 30.44 31.53 167,200 +1.09(+3.58%)
Sep 24, 2020 30.26 30.61 29.57 30.44 318,212 -0.57(-1.84%)
Sep 23, 2020 31.35 31.58 30.95 31.01 351,254 -0.42(-1.34%)
Sep 22, 2020 31.63 31.65 30.93 31.43 185,171 +0.18(+0.58%)
Sep 21, 2020 30.21 31.47 30.17 31.25 248,258 +0.36(+1.17%)
Sep 18, 2020 30.55 31.53 30.46 30.89 456,300 +0.70(+2.32%)
Sep 17, 2020 30.59 30.94 29.80 30.19 380,362 -0.85(-2.74%)
Sep 16, 2020 31.25 31.49 30.73 31.04 403,629 -0.10(-0.32%)
Sep 15, 2020 31.70 31.78 30.26 31.14 402,910 -0.18(-0.57%)
Sep 14, 2020 31.16 31.74 30.93 31.32 244,223 +0.97(+3.20%)
Sep 11, 2020 30.69 30.90 29.97 30.35 241,100 -0.03(-0.10%)
Sep 10, 2020 31.34 31.40 30.14 30.38 355,669 -0.65(-2.09%)
Sep 09, 2020 29.55 31.20 29.14 31.03 702,367 +2.03(+7.00%)
Sep 08, 2020 27.63 29.43 27.33 29.00 472,543 +0.21(+0.73%)
Sep 04, 2020 29.75 30.07 27.54 28.79 586,800 -0.95(-3.19%)
Sep 03, 2020 31.44 31.54 29.16 29.74 762,892 -2.45(-7.61%)
Sep 02, 2020 31.70 32.24 30.81 32.19 358,098 +0.68(+2.16%)
Sep 01, 2020 31.46 31.71 30.87 31.51 398,771 +0.14(+0.45%)
Aug 31, 2020 31.39 31.78 30.49 31.37 528,137 +0.43(+1.39%)
Aug 28, 2020 31.68 31.89 30.61 30.94 450,800 -0.74(-2.34%)
Aug 27, 2020 32.24 32.33 31.27 31.68 436,948 -0.92(-2.82%)
Aug 26, 2020 33.43 33.65 32.28 32.60 319,650 -0.91(-2.72%)
Aug 25, 2020 32.60 33.67 32.40 33.51 385,133 +0.59(+1.79%)
Aug 24, 2020 34.59 34.59 32.42 32.92 622,797 -1.35(-3.94%)
Aug 21, 2020 34.82 34.82 33.90 34.27 362,900 -0.56(-1.61%)
Aug 20, 2020 34.98 35.65 34.61 34.83 283,693 -0.48(-1.36%)
Aug 19, 2020 36.28 36.57 34.58 35.31 431,340 -1.28(-3.50%)
Aug 18, 2020 36.68 37.23 35.99 36.59 436,597 -0.06(-0.16%)
Aug 17, 2020 36.50 36.92 35.74 36.65 559,550 +0.14(+0.38%)
Aug 14, 2020 35.80 36.59 35.16 36.51 647,800 +0.59(+1.64%)
Aug 13, 2020 34.82 36.08 34.05 35.92 573,573 +0.97(+2.78%)
Aug 12, 2020 34.95 35.33 34.50 34.95 430,362 +0.56(+1.63%)
Aug 11, 2020 34.56 35.40 34.22 34.39 532,236 +0.19(+0.56%)
Aug 10, 2020 36.30 36.58 33.62 34.20 872,705 -1.90(-5.26%)
Aug 07, 2020 35.89 37.12 35.89 36.10 373,800 +0.12(+0.33%)
Aug 06, 2020 37.45 37.90 35.68 35.98 628,710 -1.61(-4.28%)
Aug 05, 2020 37.18 37.61 36.20 37.59 604,185 +0.61(+1.65%)
Aug 04, 2020 37.25 37.81 36.63 36.98 554,500 -0.14(-0.38%)
Aug 03, 2020 37.12 37.40 35.78 37.12 832,840 +1.03(+2.85%)
Jul 31, 2020 36.29 36.66 34.57 36.09 924,900 -0.37(-1.01%)
Jul 30, 2020 36.66 37.33 35.62 36.46 937,804 -0.56(-1.51%)
Jul 29, 2020 38.14 38.79 35.00 37.02 1,840,101 -0.19(-0.51%)
Jul 28, 2020 41.39 41.53 36.15 37.21 3,515,565 -7.55(-16.87%)
Jul 27, 2020 41.88 44.94 41.60 44.76 1,611,625 +3.42(+8.27%)
Jul 24, 2020 41.93 42.33 39.05 41.34 1,025,200 -1.52(-3.55%)
Jul 23, 2020 43.61 44.90 41.61 42.86 1,033,596 -0.15(-0.35%)
Jul 22, 2020 39.64 43.66 39.17 43.01 1,938,407 +4.00(+10.25%)
Jul 21, 2020 39.23 39.45 37.21 39.01 979,969 -0.13(-0.33%)
Jul 20, 2020 37.98 39.33 37.35 39.14 752,791 +1.43(+3.79%)
Jul 17, 2020 36.40 38.12 35.85 37.71 1,659,900 +1.70(+4.72%)
Jul 16, 2020 33.46 36.55 33.23 36.01 1,261,527 +3.10(+9.42%)
Jul 15, 2020 33.22 33.49 32.31 32.91 310,873 +0.23(+0.70%)
Jul 14, 2020 31.78 32.86 31.11 32.68 485,873 +1.43(+4.58%)
Jul 13, 2020 32.66 33.00 31.12 31.25 402,164 -0.82(-2.56%)
Jul 10, 2020 31.79 32.12 31.17 32.07 343,200 +0.32(+1.01%)
Jul 09, 2020 30.74 32.21 30.71 31.75 388,203 +0.90(+2.92%)
Jul 08, 2020 31.21 31.42 30.08 30.85 413,256 -0.34(-1.09%)
Jul 07, 2020 33.21 33.54 31.05 31.19 726,999 -2.35(-7.01%)
Jul 06, 2020 31.39 33.80 31.34 33.54 624,595 +2.61(+8.44%)
Jul 02, 2020 31.26 31.89 30.86 30.93 262,400 -0.19(-0.61%)
Jul 01, 2020 32.07 32.21 30.91 31.12 296,478 -0.67(-2.11%)
Jun 30, 2020 30.87 32.05 30.81 31.79 339,029 +1.06(+3.45%)
Jun 29, 2020 31.40 31.40 30.32 30.73 301,977 -0.40(-1.28%)
Jun 26, 2020 30.70 31.43 30.23 31.13 378,200 +0.07(+0.23%)
Jun 25, 2020 29.81 31.17 29.13 31.06 609,812 +1.20(+4.02%)
Jun 24, 2020 31.17 31.38 29.33 29.86 795,680 -1.99(-6.25%)
Jun 23, 2020 33.10 33.27 31.62 31.85 429,338 -0.88(-2.69%)
Jun 22, 2020 32.00 32.92 31.56 32.73 406,620 +0.99(+3.12%)
Jun 19, 2020 32.71 33.10 31.15 31.74 533,900 -0.46(-1.43%)
Jun 18, 2020 32.18 33.27 31.88 32.20 379,613 -0.31(-0.95%)
Jun 17, 2020 34.12 34.39 32.20 32.51 555,705 -1.52(-4.47%)
Jun 16, 2020 34.58 34.95 33.69 34.03 1,105,844 +1.12(+3.40%)
Jun 15, 2020 31.08 32.98 30.63 32.91 815,270 +1.36(+4.31%)
Jun 12, 2020 32.48 33.08 31.33 31.55 522,000 -0.40(-1.25%)
Jun 11, 2020 33.03 33.19 31.60 31.95 751,446 -1.93(-5.70%)
Jun 10, 2020 34.85 34.94 32.90 33.88 547,535 -0.68(-1.97%)
Jun 09, 2020 33.67 34.92 33.62 34.56 658,454 +0.55(+1.62%)
Jun 08, 2020 34.07 34.31 32.90 34.01 1,106,760 +1.04(+3.15%)
Jun 05, 2020 36.24 36.50 32.63 32.97 3,085,400 -2.92(-8.14%)
Jun 04, 2020 39.17 39.17 34.97 35.89 978,960 -2.80(-7.24%)
Jun 03, 2020 38.38 40.06 38.22 38.69 649,066 +0.88(+2.33%)
Jun 02, 2020 36.47 38.05 36.00 37.81 698,560 -0.29(-0.76%)
Jun 01, 2020 37.99 39.16 37.46 38.10 785,331 +1.45(+3.96%)
May 29, 2020 34.67 36.85 33.75 36.65 440,100 +2.12(+6.14%)
May 28, 2020 36.26 36.67 34.36 34.53 400,595 -1.52(-4.22%)
May 27, 2020 35.41 36.12 34.42 36.05 380,143 +0.76(+2.15%)
May 26, 2020 37.41 37.45 35.08 35.29 515,505 -0.92(-2.54%)
May 22, 2020 35.27 36.83 35.11 36.21 392,100 +0.89(+2.52%)
May 21, 2020 35.67 35.67 34.16 35.32 472,392 -0.32(-0.90%)
May 20, 2020 34.29 35.77 33.43 35.64 803,051 +2.37(+7.12%)
May 19, 2020 33.05 34.16 32.90 33.27 627,967 +0.55(+1.68%)
May 18, 2020 33.28 33.63 32.67 32.72 719,809 +0.85(+2.67%)
May 15, 2020 31.09 32.55 30.58 31.87 551,700 +0.68(+2.18%)
May 14, 2020 31.38 31.70 30.53 31.19 336,574 -0.79(-2.47%)
May 13, 2020 32.95 33.58 31.06 31.98 575,433 -0.51(-1.57%)
May 12, 2020 34.61 34.68 32.35 32.49 832,225 -1.71(-5.00%)
May 11, 2020 33.98 34.95 33.54 34.20 1,413,569 +0.40(+1.18%)
May 08, 2020 34.26 34.50 33.17 33.80 359,100 -0.36(-1.05%)
May 07, 2020 32.93 34.56 32.40 34.16 470,925 +1.86(+5.76%)
May 06, 2020 33.42 33.65 31.91 32.30 606,972 -0.22(-0.68%)
May 05, 2020 31.64 33.32 31.64 32.52 688,795 +1.36(+4.36%)
May 04, 2020 30.76 31.24 29.07 31.16 733,339 -0.12(-0.38%)
May 01, 2020 30.51 31.48 30.25 31.28 887,500 +0.67(+2.19%)
Apr 30, 2020 28.84 30.91 28.22 30.61 707,387 +1.66(+5.73%)
Apr 29, 2020 30.83 31.49 28.52 28.95 804,501 -0.94(-3.14%)
Apr 28, 2020 28.74 30.67 28.74 29.89 1,040,388 +1.13(+3.93%)
Apr 27, 2020 26.98 29.43 26.10 28.76 2,711,563 +5.70(+24.72%)
Apr 24, 2020 22.32 23.15 21.91 23.06 335,000 +0.63(+2.81%)
Apr 23, 2020 22.33 22.76 22.04 22.43 414,599 +0.40(+1.82%)
Apr 22, 2020 22.23 22.41 21.70 22.03 379,218 +0.67(+3.14%)
Apr 21, 2020 23.67 23.82 21.33 21.36 447,945 -2.55(-10.66%)
Apr 20, 2020 23.30 24.11 22.76 23.91 418,167 +0.40(+1.70%)
Apr 17, 2020 23.99 24.49 23.23 23.51 759,900 +0.23(+0.99%)
Apr 16, 2020 23.05 23.84 22.72 23.28 460,216 +0.56(+2.46%)
Apr 15, 2020 22.87 22.87 21.78 22.72 432,728 -0.45(-1.94%)
Apr 14, 2020 25.34 25.55 22.15 23.17 1,427,498 -2.98(-11.40%)
Apr 13, 2020 26.00 26.69 25.17 26.15 405,426 -0.61(-2.28%)
Apr 09, 2020 28.12 28.26 26.61 26.76 427,000 -1.17(-4.19%)
Apr 08, 2020 27.75 28.24 27.23 27.93 358,699 +0.75(+2.76%)
Apr 07, 2020 27.76 28.07 27.02 27.18 608,528 +0.79(+2.99%)
Apr 06, 2020 26.94 26.94 25.06 26.39 599,317 +0.80(+3.13%)
Apr 03, 2020 24.84 26.70 24.27 25.59 754,600 +0.75(+3.02%)
Apr 02, 2020 23.23 25.09 23.23 24.84 357,656 +1.60(+6.88%)
Apr 01, 2020 22.95 24.32 22.86 23.24 379,445 -0.65(-2.72%)
Mar 31, 2020 24.01 25.79 23.19 23.89 592,387 +0.38(+1.62%)
Mar 30, 2020 21.76 23.54 21.76 23.51 414,614 +1.97(+9.15%)
Mar 27, 2020 21.62 22.14 20.55 21.54 242,700 -0.57(-2.58%)
Mar 26, 2020 21.99 22.83 21.77 22.11 308,416 +0.25(+1.14%)
Mar 25, 2020 21.04 22.50 20.84 21.86 289,449 +0.92(+4.39%)
Mar 24, 2020 19.25 21.41 19.20 20.94 382,847 +2.40(+12.94%)
Mar 23, 2020 19.46 19.96 18.08 18.54 339,387 -0.80(-4.14%)
Mar 20, 2020 18.61 20.00 18.20 19.34 934,800 +0.91(+4.94%)
Mar 19, 2020 17.03 18.80 16.85 18.43 1,425,788 +1.37(+8.03%)
Mar 18, 2020 16.66 18.33 16.21 17.06 298,735 -0.94(-5.22%)
Mar 17, 2020 16.47 18.82 16.47 18.00 383,183 +1.62(+9.89%)
Mar 16, 2020 15.77 17.43 9.000 16.38 498,510 -1.13(-6.45%)
Mar 13, 2020 17.62 17.98 17.20 17.51 746,700 +0.55(+3.24%)
Mar 12, 2020 17.89 17.93 16.54 16.96 479,041 -2.29(-11.90%)
Mar 11, 2020 20.14 20.50 19.00 19.25 555,273 -1.61(-7.72%)
Mar 10, 2020 20.81 21.23 20.10 20.86 228,049 +0.70(+3.47%)
Mar 09, 2020 19.58 20.80 19.50 20.16 479,708 -1.63(-7.48%)
Mar 06, 2020 21.48 22.00 20.96 21.79 722,800 -0.37(-1.67%)
Mar 05, 2020 21.93 22.76 21.83 22.16 386,182 -0.92(-3.99%)
Mar 04, 2020 22.83 23.15 22.14 23.08 285,200 +0.59(+2.62%)
Mar 03, 2020 22.95 23.23 22.00 22.49 458,869 -0.46(-2.00%)
Mar 02, 2020 22.30 23.13 21.83 22.95 402,800 +0.54(+2.41%)
Feb 28, 2020 21.00 22.54 20.37 22.41 734,200 +0.19(+0.86%)
Feb 27, 2020 23.00 23.17 22.04 22.22 458,354 -1.80(-7.49%)
Feb 26, 2020 24.18 24.74 23.92 24.02 312,924 -0.21(-0.87%)
Feb 25, 2020 24.68 24.85 24.01 24.23 341,509 -0.12(-0.49%)
Feb 24, 2020 23.50 24.58 23.38 24.35 393,148 -0.77(-3.07%)
Feb 21, 2020 25.01 25.30 24.39 25.12 271,100 +0.11(+0.44%)
Feb 20, 2020 23.82 25.16 23.59 25.01 415,962 +1.07(+4.47%)
Feb 19, 2020 23.62 24.22 23.62 23.94 170,516 +0.55(+2.35%)
Feb 18, 2020 23.82 24.10 23.01 23.39 235,443 -0.76(-3.15%)
Feb 14, 2020 24.71 24.73 23.89 24.15 217,200 -0.56(-2.27%)
Feb 13, 2020 23.03 24.78 22.82 24.71 742,861 +1.40(+6.01%)
Feb 12, 2020 22.93 23.33 22.73 23.31 204,203 +0.52(+2.28%)
Feb 11, 2020 22.37 23.02 22.36 22.79 371,904 +0.74(+3.36%)
Feb 10, 2020 22.38 22.47 21.62 22.05 306,860 -0.60(-2.65%)
Feb 07, 2020 22.59 22.69 21.92 22.65 259,600 -0.04(-0.18%)
Feb 06, 2020 22.63 23.44 22.58 22.69 603,779 -0.16(-0.70%)
Feb 05, 2020 23.28 23.50 22.26 22.85 598,054 +0.90(+4.10%)
Feb 04, 2020 21.84 22.64 21.78 21.95 512,976 +0.82(+3.88%)
Feb 03, 2020 21.09 21.30 19.93 21.13 1,219,860 -0.31(-1.45%)
Jan 31, 2020 22.81 23.00 21.31 21.44 609,000 -1.61(-6.98%)
Jan 30, 2020 22.35 23.16 22.12 23.05 819,974 +0.72(+3.22%)
Jan 29, 2020 24.71 24.88 22.21 22.33 1,135,568 -2.07(-8.48%)
Jan 28, 2020 27.38 27.48 22.81 24.40 1,411,146 -2.29(-8.58%)
Jan 27, 2020 26.83 27.19 24.51 26.69 783,773 -1.33(-4.75%)
Jan 24, 2020 28.12 28.48 27.68 28.02 189,700 -0.10(-0.36%)
Jan 23, 2020 28.50 28.66 27.91 28.12 161,327 -0.37(-1.30%)
Jan 22, 2020 28.51 28.73 28.03 28.49 205,552 +0.37(+1.32%)
Jan 21, 2020 27.88 28.56 27.68 28.12 249,052 +0.66(+2.40%)
Jan 17, 2020 28.22 28.58 27.24 27.46 238,500 -0.69(-2.45%)
Jan 16, 2020 27.41 28.21 27.01 28.15 256,990 +1.03(+3.80%)
Jan 15, 2020 27.33 27.53 26.94 27.12 150,522 -0.21(-0.77%)
Jan 14, 2020 27.73 27.91 26.63 27.33 221,264 -0.14(-0.51%)
Jan 13, 2020 26.17 27.66 26.13 27.47 491,381 +1.60(+6.18%)
Jan 10, 2020 25.55 26.10 25.32 25.87 135,500 +0.37(+1.45%)
Jan 09, 2020 25.75 25.80 25.32 25.50 131,157 +0.03(+0.12%)
Jan 08, 2020 25.27 25.85 25.27 25.47 198,417 +0.52(+2.08%)
Jan 07, 2020 24.55 24.99 24.32 24.95 177,553 +0.69(+2.84%)
Jan 06, 2020 25.16 25.32 24.05 24.26 456,105 -1.35(-5.27%)
Jan 03, 2020 26.06 26.20 25.57 25.61 209,300 -0.72(-2.73%)
Jan 02, 2020 26.13 26.67 25.97 26.33 325,714 +0.64(+2.49%)
Dec 31, 2019 25.05 25.95 25.05 25.69 238,300 +0.61(+2.43%)
Dec 30, 2019 25.17 25.38 24.75 25.08 165,454 -0.09(-0.36%)
Dec 27, 2019 25.36 25.51 24.75 25.17 139,900 -0.14(-0.55%)
Dec 26, 2019 25.48 25.59 25.12 25.31 145,030 -0.17(-0.67%)
Dec 24, 2019 25.50 25.62 25.21 25.48 85,900 +0.10(+0.39%)
Dec 23, 2019 25.48 25.59 25.09 25.38 230,218 +0.10(+0.40%)
Dec 20, 2019 24.98 25.47 24.79 25.28 200,600 +0.33(+1.32%)
Dec 19, 2019 25.42 25.42 24.56 24.95 253,714 -0.40(-1.58%)
Dec 18, 2019 25.70 26.00 25.10 25.35 239,097 -0.35(-1.36%)
Dec 17, 2019 25.52 25.99 25.30 25.70 197,745 +0.16(+0.63%)
Dec 16, 2019 24.96 25.82 24.49 25.54 275,368 +0.85(+3.44%)
Dec 13, 2019 25.10 25.63 24.52 24.69 253,300 -0.43(-1.71%)
Dec 12, 2019 24.26 25.20 24.19 25.12 209,256 +0.63(+2.57%)
Dec 11, 2019 24.01 24.54 23.83 24.49 184,385 +0.69(+2.90%)
Dec 10, 2019 23.51 24.21 23.35 23.80 215,116 +0.33(+1.41%)
Dec 09, 2019 23.80 23.80 23.08 23.47 172,339 -0.29(-1.22%)
Dec 06, 2019 24.00 24.25 23.38 23.76 208,800 -0.08(-0.34%)
Dec 05, 2019 24.34 24.60 23.45 23.84 238,882 -0.62(-2.53%)
Dec 04, 2019 24.46 25.04 24.16 24.46 369,181 +0.11(+0.45%)
Dec 03, 2019 23.50 24.47 23.34 24.35 299,250 +0.31(+1.29%)
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.