Audiocodes Ltd (NQ: AUDC )

33.98 USD -0.46 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.850 1.890 1.850 1.870 20,738 +0.01(+0.54%)
Nov 26, 2008 1.930 1.930 1.820 1.860 130,001 -0.14(-7.00%)
Nov 25, 2008 1.810 2.000 1.810 2.000 228,195 +0.20(+11.11%)
Nov 24, 2008 1.790 1.890 1.700 1.800 437,706 -0.02(-1.10%)
Nov 21, 2008 1.890 1.890 1.620 1.820 108,063 +0.01(+0.55%)
Nov 20, 2008 1.720 1.870 1.720 1.810 192,539 -0.04(-2.16%)
Nov 19, 2008 1.850 1.900 1.850 1.850 94,309 -0.01(-0.54%)
Nov 18, 2008 1.790 1.870 1.790 1.860 94,725 +0.05(+2.76%)
Nov 17, 2008 1.860 1.860 1.800 1.810 68,428 +0.00(+0.00%)
Nov 14, 2008 1.790 1.850 1.790 1.810 51,564 +0.00(+0.00%)
Nov 13, 2008 1.760 1.840 1.680 1.810 82,268 +0.08(+4.62%)
Nov 12, 2008 1.890 1.900 1.730 1.730 112,966 -0.23(-11.73%)
Nov 11, 2008 2.130 2.130 1.950 1.960 116,424 -0.18(-8.41%)
Nov 10, 2008 2.250 2.250 2.130 2.140 87,491 +0.02(+0.94%)
Nov 07, 2008 2.100 2.150 2.000 2.120 72,070 +0.10(+4.95%)
Nov 06, 2008 2.220 2.220 2.000 2.020 90,073 -0.15(-6.91%)
Nov 05, 2008 2.340 2.400 2.170 2.170 185,953 -0.18(-7.66%)
Nov 04, 2008 2.200 2.390 2.170 2.350 285,850 +0.33(+16.34%)
Nov 03, 2008 2.050 2.080 1.920 2.020 148,462 +0.15(+8.02%)
Oct 31, 2008 1.810 1.890 1.520 1.870 254,387 +0.12(+6.86%)
Oct 30, 2008 1.760 1.840 1.710 1.750 126,017 -0.03(-1.69%)
Oct 29, 2008 1.800 1.800 1.470 1.780 269,073 -0.05(-2.73%)
Oct 28, 2008 1.870 1.910 1.700 1.830 117,196 +0.02(+1.10%)
Oct 27, 2008 1.880 1.880 1.790 1.810 111,819 -0.05(-2.69%)
Oct 24, 2008 1.800 1.890 1.800 1.860 90,110 -0.01(-0.53%)
Oct 23, 2008 2.010 2.050 1.864 1.870 152,875 -0.08(-4.10%)
Oct 22, 2008 2.050 2.060 1.950 1.950 77,334 -0.13(-6.25%)
Oct 21, 2008 2.000 2.140 2.000 2.080 71,167 -0.02(-0.95%)
Oct 20, 2008 2.090 2.110 2.000 2.100 75,490 +0.11(+5.53%)
Oct 17, 2008 2.100 2.400 1.940 1.990 262,589 -0.13(-6.13%)
Oct 16, 2008 2.260 2.280 2.000 2.120 165,637 +0.07(+3.41%)
Oct 15, 2008 2.380 2.420 2.020 2.050 159,181 -0.31(-13.14%)
Oct 14, 2008 2.530 2.530 2.280 2.360 73,813 -0.01(-0.42%)
Oct 13, 2008 2.370 2.410 2.270 2.370 179,524 +0.20(+9.22%)
Oct 10, 2008 2.250 2.280 2.010 2.170 187,190 -0.17(-7.26%)
Oct 09, 2008 2.310 2.424 2.250 2.340 59,464 -0.01(-0.43%)
Oct 08, 2008 2.300 2.415 2.300 2.350 47,374 +0.04(+1.73%)
Oct 07, 2008 2.380 2.560 2.300 2.310 238,043 +0.06(+2.67%)
Oct 06, 2008 2.210 2.300 2.030 2.250 177,740 -0.06(-2.60%)
Oct 03, 2008 2.540 2.540 2.310 2.310 64,977 -0.09(-3.75%)
Oct 02, 2008 2.520 2.520 2.330 2.400 124,370 -0.14(-5.51%)
Oct 01, 2008 2.570 2.630 2.500 2.540 102,416 +0.02(+0.79%)
Sep 30, 2008 2.550 2.580 2.480 2.520 93,322 +0.04(+1.61%)
Sep 29, 2008 2.600 2.690 2.480 2.480 108,205 -0.18(-6.77%)
Sep 26, 2008 2.590 2.700 2.570 2.660 599,869 -0.03(-1.12%)
Sep 25, 2008 2.660 2.770 2.600 2.690 126,696 +0.03(+1.13%)
Sep 24, 2008 2.830 2.860 2.660 2.660 87,872 -0.09(-3.27%)
Sep 23, 2008 2.900 2.990 2.660 2.750 132,660 -0.14(-4.84%)
Sep 22, 2008 2.790 3.370 2.780 2.890 369,172 +0.28(+10.73%)
Sep 19, 2008 2.550 2.720 2.550 2.610 130,138 +0.16(+6.53%)
Sep 18, 2008 2.430 2.780 2.310 2.450 128,731 +0.01(+0.41%)
Sep 17, 2008 2.500 2.590 2.350 2.440 90,493 -0.05(-2.01%)
Sep 16, 2008 2.600 2.600 2.430 2.490 181,168 -0.16(-6.04%)
Sep 15, 2008 2.770 2.900 2.620 2.650 152,436 -0.35(-11.67%)
Sep 12, 2008 3.100 3.100 3.000 3.000 58,848 -0.07(-2.28%)
Sep 11, 2008 3.270 3.270 2.850 3.070 296,763 -0.37(-10.76%)
Sep 10, 2008 3.520 3.560 3.360 3.440 140,791 -0.02(-0.58%)
Sep 09, 2008 3.780 3.800 3.390 3.460 177,689 -0.28(-7.49%)
Sep 08, 2008 3.840 3.980 3.720 3.740 65,038 -0.05(-1.32%)
Sep 05, 2008 3.830 3.830 3.700 3.790 79,603 -0.07(-1.81%)
Sep 04, 2008 4.070 4.090 3.840 3.860 135,855 -0.17(-4.22%)
Sep 03, 2008 4.100 4.190 4.020 4.030 86,651 +0.03(+0.75%)
Sep 02, 2008 4.100 4.120 3.920 4.000 92,558 -0.15(-3.61%)
Aug 29, 2008 4.010 4.160 4.000 4.150 40,220 +0.15(+3.75%)
Aug 28, 2008 3.950 4.060 3.930 4.000 43,038 +0.04(+1.01%)
Aug 27, 2008 4.050 4.070 3.940 3.960 93,417 -0.10(-2.46%)
Aug 26, 2008 4.080 4.090 4.030 4.060 66,920 -0.04(-0.98%)
Aug 25, 2008 4.040 4.150 4.040 4.100 79,573 -0.02(-0.49%)
Aug 22, 2008 4.080 4.160 4.080 4.120 25,093 +0.08(+1.98%)
Aug 21, 2008 4.050 4.110 4.030 4.040 50,722 +0.01(+0.25%)
Aug 20, 2008 4.010 4.190 3.995 4.030 38,618 +0.04(+1.00%)
Aug 19, 2008 3.920 4.020 3.920 3.990 85,632 +0.00(+0.00%)
Aug 18, 2008 4.020 4.070 3.990 3.990 61,113 -0.07(-1.72%)
Aug 15, 2008 4.110 4.110 4.040 4.060 14,916 -0.05(-1.22%)
Aug 14, 2008 4.040 4.120 3.970 4.110 91,201 +0.08(+1.99%)
Aug 13, 2008 4.080 4.100 4.000 4.030 79,184 -0.10(-2.42%)
Aug 12, 2008 4.180 4.220 4.070 4.130 231,654 -0.14(-3.28%)
Aug 11, 2008 4.280 4.310 4.230 4.270 164,157 +0.03(+0.71%)
Aug 08, 2008 4.200 4.349 4.010 4.240 263,125 +0.10(+2.42%)
Aug 07, 2008 4.000 4.160 4.000 4.140 126,478 +0.10(+2.48%)
Aug 06, 2008 4.020 4.090 3.940 4.040 123,396 -0.03(-0.74%)
Aug 05, 2008 4.080 4.170 4.070 4.070 57,801 +0.00(+0.00%)
Aug 04, 2008 4.190 4.220 4.010 4.070 102,146 -0.18(-4.24%)
Aug 01, 2008 4.420 4.420 4.240 4.250 45,333 -0.15(-3.41%)
Jul 31, 2008 4.090 4.410 4.070 4.400 206,006 +0.16(+3.77%)
Jul 30, 2008 4.250 4.330 4.150 4.240 184,770 +0.07(+1.68%)
Jul 29, 2008 4.170 4.180 3.900 4.170 121,658 +0.27(+6.92%)
Jul 28, 2008 3.750 3.950 3.730 3.900 192,007 +0.24(+6.56%)
Jul 25, 2008 3.780 3.790 3.520 3.660 267,136 +0.02(+0.55%)
Jul 24, 2008 3.760 3.760 3.640 3.640 127,247 -0.11(-2.93%)
Jul 23, 2008 3.680 3.830 3.640 3.750 221,768 +0.11(+3.02%)
Jul 22, 2008 3.700 3.700 3.550 3.640 153,154 -0.05(-1.36%)
Jul 21, 2008 3.800 3.800 3.680 3.690 85,649 -0.11(-2.89%)
Jul 18, 2008 3.650 3.800 3.650 3.800 89,384 +0.12(+3.26%)
Jul 17, 2008 3.690 3.770 3.570 3.680 131,389 +0.06(+1.66%)
Jul 16, 2008 3.660 3.700 3.550 3.620 103,777 -0.09(-2.43%)
Jul 15, 2008 3.630 3.820 3.610 3.710 70,643 +0.01(+0.27%)
Jul 14, 2008 3.580 3.860 3.580 3.700 96,721 +0.11(+3.06%)
Jul 11, 2008 3.570 3.660 3.510 3.590 108,264 -0.06(-1.64%)
Jul 10, 2008 3.590 3.860 3.520 3.650 166,054 +0.06(+1.67%)
Jul 09, 2008 3.670 3.670 3.550 3.590 109,925 -0.04(-1.10%)
Jul 08, 2008 3.400 3.710 3.320 3.630 177,473 +0.29(+8.68%)
Jul 07, 2008 3.400 3.430 3.310 3.340 167,658 -0.11(-3.19%)
Jul 04, 2008 3.510 3.550 3.420 3.450 195,737 +0.00(+0.00%)
Jul 03, 2008 3.510 3.550 3.420 3.450 195,737 -0.16(-4.43%)
Jul 02, 2008 3.700 3.750 3.540 3.610 231,598 -0.14(-3.73%)
Jul 01, 2008 3.630 3.770 3.570 3.750 126,111 +0.08(+2.18%)
Jun 30, 2008 3.770 3.890 3.620 3.670 186,258 -0.17(-4.43%)
Jun 27, 2008 3.870 3.880 3.800 3.840 68,067 +0.05(+1.32%)
Jun 26, 2008 3.870 3.870 3.740 3.790 133,553 -0.16(-4.05%)
Jun 25, 2008 3.850 4.030 3.850 3.950 61,049 +0.06(+1.54%)
Jun 24, 2008 3.910 3.980 3.880 3.890 82,502 -0.10(-2.51%)
Jun 23, 2008 4.070 4.100 3.900 3.990 165,936 -0.15(-3.62%)
Jun 20, 2008 4.180 4.190 4.100 4.140 74,916 -0.06(-1.43%)
Jun 19, 2008 4.180 4.270 4.160 4.200 82,990 +0.05(+1.20%)
Jun 18, 2008 4.180 4.250 4.130 4.150 101,876 -0.11(-2.58%)
Jun 17, 2008 4.280 4.320 4.220 4.260 111,924 -0.01(-0.23%)
Jun 16, 2008 4.130 4.320 4.130 4.270 154,556 +0.10(+2.40%)
Jun 13, 2008 4.010 4.190 4.010 4.170 163,427 +0.15(+3.73%)
Jun 12, 2008 4.080 4.160 4.020 4.020 195,715 -0.08(-1.95%)
Jun 11, 2008 4.090 4.190 4.050 4.100 123,054 -0.03(-0.72%)
Jun 10, 2008 4.140 4.210 4.073 4.130 65,389 -0.03(-0.72%)
Jun 09, 2008 4.290 4.300 4.070 4.160 108,103 -0.06(-1.42%)
Jun 06, 2008 4.180 4.280 4.160 4.220 75,359 +0.04(+0.96%)
Jun 05, 2008 4.130 4.230 4.000 4.180 178,257 +0.10(+2.45%)
Jun 04, 2008 3.980 4.130 3.950 4.080 180,142 +0.03(+0.74%)
Jun 03, 2008 4.100 4.150 4.040 4.050 222,127 -0.01(-0.25%)
Jun 02, 2008 3.950 4.090 3.930 4.060 141,180 +0.16(+4.10%)
May 30, 2008 4.130 4.140 3.900 3.900 988,747 -0.22(-5.34%)
May 29, 2008 4.080 4.150 4.070 4.120 208,869 +0.11(+2.74%)
May 28, 2008 4.130 4.150 4.000 4.010 601,888 -0.13(-3.14%)
May 27, 2008 4.170 4.220 4.100 4.140 95,112 -0.08(-1.90%)
May 26, 2008 4.170 4.230 4.070 4.220 88,783 +0.00(+0.00%)
May 23, 2008 4.170 4.230 4.070 4.220 88,783 +0.00(+0.00%)
May 22, 2008 4.250 4.290 4.160 4.220 48,402 +0.00(+0.00%)
May 21, 2008 4.420 4.470 4.010 4.220 240,899 -0.17(-3.87%)
May 20, 2008 4.470 4.470 4.330 4.390 85,506 -0.06(-1.35%)
May 19, 2008 4.500 4.500 4.400 4.450 65,766 -0.03(-0.67%)
May 16, 2008 4.510 4.510 4.360 4.480 37,772 -0.01(-0.22%)
May 15, 2008 4.470 4.510 4.460 4.490 120,754 +0.04(+0.90%)
May 14, 2008 4.500 4.520 4.430 4.450 108,957 -0.04(-0.89%)
May 13, 2008 4.490 4.540 4.370 4.490 82,170 +0.00(+0.00%)
May 12, 2008 4.440 4.580 4.400 4.490 149,388 +0.02(+0.45%)
May 09, 2008 4.540 4.560 4.430 4.470 128,908 -0.13(-2.83%)
May 08, 2008 4.610 4.630 4.550 4.600 162,085 +0.00(+0.00%)
May 07, 2008 4.620 4.730 4.550 4.600 289,899 +0.03(+0.66%)
May 06, 2008 4.410 4.680 4.340 4.570 304,496 +0.16(+3.63%)
May 05, 2008 4.290 4.430 4.210 4.410 122,108 +0.14(+3.28%)
May 02, 2008 4.130 4.400 4.050 4.270 273,180 +0.22(+5.43%)
May 01, 2008 4.050 4.140 3.980 4.050 127,918 -0.03(-0.74%)
Apr 30, 2008 4.090 4.180 3.900 4.080 562,459 +0.39(+10.57%)
Apr 29, 2008 3.720 3.750 3.650 3.690 109,819 -0.10(-2.64%)
Apr 28, 2008 3.890 3.910 3.780 3.790 200,588 -0.20(-5.01%)
Apr 25, 2008 3.990 3.990 3.850 3.990 76,118 +0.00(+0.00%)
Apr 24, 2008 3.830 4.000 3.780 3.990 96,554 +0.19(+5.00%)
Apr 23, 2008 3.790 3.860 3.760 3.800 172,601 +0.01(+0.26%)
Apr 22, 2008 3.870 3.900 3.760 3.790 159,349 -0.07(-1.81%)
Apr 21, 2008 3.850 3.950 3.830 3.860 100,214 +0.00(+0.00%)
Apr 18, 2008 3.860 4.000 3.860 3.860 115,773 +0.04(+1.05%)
Apr 17, 2008 3.980 3.980 3.790 3.820 120,651 -0.15(-3.78%)
Apr 16, 2008 3.960 4.070 3.940 3.970 123,742 +0.08(+2.06%)
Apr 15, 2008 3.930 3.980 3.870 3.890 163,077 -0.05(-1.27%)
Apr 14, 2008 4.040 4.070 3.940 3.940 87,915 -0.13(-3.19%)
Apr 11, 2008 4.070 4.190 4.010 4.070 67,778 -0.07(-1.69%)
Apr 10, 2008 4.050 4.230 4.050 4.140 78,446 +0.11(+2.73%)
Apr 09, 2008 4.200 4.210 4.030 4.030 96,895 -0.20(-4.73%)
Apr 08, 2008 4.040 4.290 4.030 4.230 117,871 +0.20(+4.96%)
Apr 07, 2008 4.030 4.100 3.950 4.030 94,428 +0.07(+1.77%)
Apr 04, 2008 3.960 4.050 3.950 3.960 114,033 -0.04(-1.00%)
Apr 03, 2008 3.950 4.000 3.950 4.000 184,546 +0.01(+0.25%)
Apr 02, 2008 4.060 4.080 3.960 3.990 187,655 -0.08(-1.97%)
Apr 01, 2008 4.060 4.160 4.020 4.070 189,599 +0.06(+1.50%)
Mar 31, 2008 4.010 4.040 3.840 4.010 174,612 +0.07(+1.78%)
Mar 28, 2008 4.000 4.040 3.850 3.940 86,269 -0.04(-1.01%)
Mar 27, 2008 3.990 4.080 3.960 3.980 77,914 +0.05(+1.27%)
Mar 26, 2008 3.980 3.980 3.890 3.930 90,880 -0.06(-1.50%)
Mar 25, 2008 3.860 4.040 3.710 3.990 192,363 +0.11(+2.84%)
Mar 24, 2008 3.500 3.930 3.500 3.880 298,133 +0.37(+10.54%)
Mar 21, 2008 3.500 3.650 3.470 3.510 364,135 +0.00(+0.00%)
Mar 20, 2008 3.500 3.650 3.470 3.510 364,135 -0.01(-0.28%)
Mar 19, 2008 3.630 3.720 3.480 3.520 179,884 -0.05(-1.40%)
Mar 18, 2008 3.570 3.650 3.450 3.570 230,156 +0.03(+0.85%)
Mar 17, 2008 3.390 3.610 2.500 3.540 232,336 -0.10(-2.75%)
Mar 14, 2008 3.740 3.780 3.520 3.640 237,474 -0.09(-2.41%)
Mar 13, 2008 3.200 3.770 3.180 3.730 463,111 +0.51(+15.84%)
Mar 12, 2008 3.640 3.640 3.150 3.220 517,716 -0.38(-10.56%)
Mar 11, 2008 3.730 3.740 3.460 3.600 262,871 -0.01(-0.28%)
Mar 10, 2008 3.780 3.790 3.450 3.610 616,061 -0.42(-10.42%)
Mar 07, 2008 4.000 4.130 3.990 4.030 83,511 -0.02(-0.49%)
Mar 06, 2008 4.130 4.240 4.050 4.050 69,007 -0.13(-3.11%)
Mar 05, 2008 4.150 4.260 4.150 4.180 142,602 +0.02(+0.48%)
Mar 04, 2008 3.970 4.160 3.970 4.160 186,617 +0.18(+4.52%)
Mar 03, 2008 4.200 4.220 3.980 3.980 187,652 -0.25(-5.91%)
Feb 29, 2008 4.360 4.360 4.160 4.230 183,440 -0.20(-4.51%)
Feb 28, 2008 4.350 4.450 4.320 4.430 134,693 +0.09(+2.07%)
Feb 27, 2008 4.300 4.440 4.270 4.340 124,243 +0.04(+0.93%)
Feb 26, 2008 4.300 4.470 4.290 4.300 175,699 +0.00(+0.00%)
Feb 25, 2008 4.300 4.440 4.290 4.300 117,390 +0.00(+0.00%)
Feb 22, 2008 4.430 4.430 4.260 4.300 83,528 -0.09(-2.05%)
Feb 21, 2008 4.470 4.480 4.240 4.390 265,882 -0.03(-0.68%)
Feb 20, 2008 4.360 4.470 4.350 4.420 85,267 +0.07(+1.61%)
Feb 19, 2008 4.500 4.530 4.300 4.350 131,182 -0.12(-2.68%)
Feb 18, 2008 4.500 4.530 4.340 4.470 89,686 +0.00(+0.00%)
Feb 15, 2008 4.500 4.530 4.340 4.470 89,686 -0.04(-0.89%)
Feb 14, 2008 4.490 4.590 4.424 4.510 86,235 +0.02(+0.45%)
Feb 13, 2008 4.490 4.600 4.480 4.490 103,093 +0.01(+0.22%)
Feb 12, 2008 4.610 4.610 4.430 4.480 64,405 -0.07(-1.54%)
Feb 11, 2008 4.580 4.580 4.420 4.550 79,776 -0.02(-0.44%)
Feb 08, 2008 4.520 4.620 4.350 4.570 149,285 +0.07(+1.56%)
Feb 07, 2008 4.600 4.660 4.320 4.500 237,425 -0.12(-2.60%)
Feb 06, 2008 4.600 4.755 4.540 4.620 245,661 +0.02(+0.43%)
Feb 05, 2008 4.910 4.910 4.450 4.600 316,489 -0.22(-4.56%)
Feb 04, 2008 4.810 5.040 4.750 4.820 261,492 +0.05(+1.05%)
Feb 01, 2008 4.850 4.940 4.700 4.770 272,540 +0.08(+1.71%)
Jan 31, 2008 4.500 5.140 4.450 4.690 476,367 +0.17(+3.76%)
Jan 30, 2008 4.510 4.720 4.460 4.520 382,741 +0.03(+0.67%)
Jan 29, 2008 4.570 4.670 4.490 4.490 222,817 +0.08(+1.81%)
Jan 28, 2008 4.290 4.510 4.230 4.410 229,834 +0.23(+5.50%)
Jan 25, 2008 4.020 4.280 4.020 4.180 164,336 +0.18(+4.50%)
Jan 24, 2008 3.930 4.100 3.900 4.000 239,525 +0.10(+2.56%)
Jan 23, 2008 3.900 3.980 3.780 3.900 167,319 -0.11(-2.74%)
Jan 22, 2008 3.900 4.020 3.780 4.010 136,709 -0.12(-2.91%)
Jan 21, 2008 4.060 4.190 3.990 4.130 151,752 +0.00(+0.00%)
Jan 18, 2008 4.060 4.190 3.990 4.130 151,752 -0.06(-1.43%)
Jan 17, 2008 4.340 4.340 4.020 4.190 139,388 -0.07(-1.64%)
Jan 16, 2008 4.120 4.370 4.050 4.260 187,087 +0.09(+2.16%)
Jan 15, 2008 4.300 4.410 3.970 4.170 483,814 -0.20(-4.58%)
Jan 14, 2008 4.410 4.520 4.310 4.370 211,771 +0.02(+0.46%)
Jan 11, 2008 4.500 4.500 4.300 4.350 228,701 -0.18(-3.97%)
Jan 10, 2008 4.480 4.560 4.410 4.530 159,361 -0.03(-0.66%)
Jan 09, 2008 4.650 4.670 4.380 4.560 288,395 -0.10(-2.15%)
Jan 08, 2008 4.780 4.830 4.610 4.660 219,112 -0.11(-2.31%)
Jan 07, 2008 4.900 4.930 4.720 4.770 258,605 -0.14(-2.85%)
Jan 04, 2008 4.920 4.999 4.840 4.910 158,438 -0.03(-0.61%)
Jan 03, 2008 5.060 5.170 4.940 4.940 232,175 -0.04(-0.80%)
Jan 02, 2008 5.140 5.260 4.920 4.980 280,627 -0.08(-1.58%)
Jan 01, 2008 4.990 5.070 4.880 5.060 204,759 +0.00(+0.00%)
Dec 31, 2007 4.990 5.070 4.880 5.060 204,759 +0.03(+0.60%)
Dec 28, 2007 4.990 5.040 4.950 5.030 117,853 +0.04(+0.80%)
Dec 27, 2007 4.980 5.040 4.910 4.990 162,346 -0.06(-1.19%)
Dec 26, 2007 4.980 5.070 4.970 5.050 255,368 +0.02(+0.40%)
Dec 24, 2007 4.980 5.080 4.890 5.030 225,690 +0.11(+2.24%)
Dec 21, 2007 4.970 5.190 4.870 4.920 340,403 -0.03(-0.61%)
Dec 20, 2007 5.000 5.050 4.900 4.950 184,225 -0.02(-0.40%)
Dec 19, 2007 5.070 5.090 4.950 4.970 126,180 -0.13(-2.55%)
Dec 18, 2007 5.000 5.160 4.990 5.100 148,313 +0.11(+2.20%)
Dec 17, 2007 5.010 5.030 4.970 4.990 264,282 -0.07(-1.38%)
Dec 14, 2007 5.190 5.290 5.030 5.060 183,239 -0.17(-3.25%)
Dec 13, 2007 5.240 5.420 5.160 5.230 135,195 -0.01(-0.19%)
Dec 12, 2007 5.410 5.410 5.210 5.240 234,210 -0.02(-0.38%)
Dec 11, 2007 5.520 5.520 5.240 5.260 120,845 -0.22(-4.01%)
Dec 10, 2007 5.450 5.610 5.350 5.480 150,375 +0.02(+0.37%)
Dec 07, 2007 5.390 5.490 5.380 5.460 181,443 +0.09(+1.68%)
Dec 06, 2007 5.290 5.390 5.290 5.370 352,514 +0.10(+1.90%)
Dec 05, 2007 5.140 5.300 5.110 5.270 239,272 +0.25(+4.98%)
Dec 04, 2007 5.100 5.140 5.000 5.020 162,410 -0.06(-1.18%)
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.