Audiocodes Ltd (NQ: AUDC )

29.58 USD +0.34 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.10 10.20 9.940 9.950 297,584 -0.17(-1.68%)
Jun 29, 2005 10.20 10.20 10.05 10.12 378,750 -0.06(-0.59%)
Jun 28, 2005 10.20 10.27 10.09 10.18 452,151 +0.06(+0.59%)
Jun 27, 2005 10.14 10.25 10.04 10.12 557,803 +0.07(+0.70%)
Jun 24, 2005 10.60 10.60 10.00 10.05 579,966 -0.58(-5.46%)
Jun 23, 2005 10.97 10.97 10.35 10.63 688,468 -0.23(-2.12%)
Jun 22, 2005 11.00 11.16 10.80 10.86 537,895 -0.14(-1.27%)
Jun 21, 2005 11.10 11.10 10.92 11.00 538,971 +0.23(+2.14%)
Jun 20, 2005 10.54 10.99 10.50 10.77 805,769 +0.20(+1.89%)
Jun 17, 2005 10.62 10.80 10.49 10.57 217,661 +0.05(+0.48%)
Jun 16, 2005 10.57 10.70 10.49 10.52 342,156 -0.11(-1.03%)
Jun 15, 2005 10.90 10.90 10.57 10.63 355,681 -0.36(-3.28%)
Jun 14, 2005 11.01 11.23 10.91 10.99 265,462 -0.07(-0.63%)
Jun 13, 2005 11.01 11.08 10.85 11.06 373,990 -0.04(-0.36%)
Jun 10, 2005 11.32 11.48 11.05 11.10 431,944 -0.35(-3.06%)
Jun 09, 2005 11.67 11.67 11.40 11.45 331,343 -0.25(-2.14%)
Jun 08, 2005 11.99 12.04 11.53 11.70 354,278 -0.16(-1.35%)
Jun 07, 2005 12.11 12.12 11.77 11.86 361,449 +0.10(+0.88%)
Jun 06, 2005 11.73 11.83 11.72 11.76 471,845 -0.07(-0.62%)
Jun 03, 2005 11.97 11.97 11.80 11.83 338,106 -0.17(-1.42%)
Jun 02, 2005 11.77 12.07 11.55 12.00 289,869 -0.02(-0.17%)
Jun 01, 2005 11.98 12.16 11.80 12.02 227,541 -0.05(-0.41%)
May 31, 2005 12.18 12.18 11.90 12.07 206,162 -0.05(-0.41%)
May 27, 2005 11.75 12.15 11.61 12.12 459,002 +0.35(+2.97%)
May 26, 2005 11.91 12.00 11.71 11.77 403,293 +0.03(+0.26%)
May 25, 2005 11.42 11.80 11.22 11.74 617,348 +0.74(+6.73%)
May 24, 2005 11.07 11.18 10.96 11.00 190,200 -0.15(-1.35%)
May 23, 2005 11.22 11.22 11.07 11.15 345,159 -0.13(-1.15%)
May 20, 2005 11.21 11.37 11.21 11.28 278,808 -0.04(-0.35%)
May 19, 2005 11.10 11.34 11.10 11.32 738,236 +0.25(+2.26%)
May 18, 2005 10.88 11.12 10.73 11.07 399,500 +0.10(+0.91%)
May 17, 2005 11.11 11.11 10.85 10.97 212,231 -0.30(-2.66%)
May 16, 2005 11.02 11.27 11.02 11.27 230,316 +0.31(+2.83%)
May 13, 2005 11.00 11.16 10.91 10.96 372,438 +0.01(+0.09%)
May 12, 2005 10.80 11.00 10.70 10.95 283,003 +0.24(+2.24%)
May 11, 2005 10.62 10.75 10.53 10.71 201,343 +0.12(+1.13%)
May 10, 2005 10.54 10.61 10.52 10.59 311,772 +0.02(+0.19%)
May 09, 2005 10.52 10.59 10.41 10.57 333,251 +0.16(+1.54%)
May 06, 2005 10.49 10.50 10.30 10.41 276,499 -0.02(-0.19%)
May 05, 2005 10.21 10.45 10.17 10.43 298,309 +0.32(+3.17%)
May 04, 2005 9.900 10.15 9.820 10.11 232,310 +0.25(+2.54%)
May 03, 2005 9.940 10.02 9.780 9.860 322,968 -0.03(-0.30%)
May 02, 2005 9.870 10.13 9.800 9.890 523,308 +0.18(+1.85%)
Apr 29, 2005 9.680 9.830 9.330 9.710 359,989 +0.16(+1.68%)
Apr 28, 2005 9.860 9.940 9.540 9.550 383,146 -0.06(-0.62%)
Apr 27, 2005 9.210 9.670 9.150 9.610 727,642 +0.53(+5.84%)
Apr 26, 2005 9.700 9.720 8.668 9.080 2,169,362 -0.32(-3.40%)
Apr 25, 2005 9.890 9.890 9.330 9.400 465,387 -0.34(-3.49%)
Apr 22, 2005 9.990 10.20 9.650 9.740 318,629 -0.21(-2.11%)
Apr 21, 2005 9.770 9.970 9.740 9.950 461,631 +0.24(+2.47%)
Apr 20, 2005 9.900 9.940 9.640 9.710 810,472 -0.08(-0.82%)
Apr 19, 2005 9.650 9.800 9.600 9.790 587,950 +0.39(+4.15%)
Apr 18, 2005 9.320 9.460 9.130 9.400 542,778 +0.33(+3.64%)
Apr 15, 2005 9.350 9.380 8.860 9.070 652,774 -0.37(-3.92%)
Apr 14, 2005 9.710 9.910 9.190 9.440 607,960 -0.21(-2.18%)
Apr 13, 2005 9.900 10.13 9.640 9.650 694,425 -0.35(-3.50%)
Apr 12, 2005 10.15 10.20 9.820 10.00 838,819 -0.12(-1.19%)
Apr 11, 2005 10.44 10.59 9.970 10.12 942,299 -0.18(-1.75%)
Apr 08, 2005 10.30 10.49 10.15 10.30 1,112,360 +0.10(+0.98%)
Apr 07, 2005 10.45 10.74 10.09 10.20 1,632,976 -0.27(-2.58%)
Apr 06, 2005 10.93 11.15 10.42 10.47 971,944 -0.43(-3.94%)
Apr 05, 2005 11.23 11.35 10.58 10.90 975,709 -0.40(-3.54%)
Apr 04, 2005 11.35 11.44 11.20 11.30 659,243 -0.03(-0.26%)
Apr 01, 2005 11.27 11.46 11.17 11.33 669,373 +0.07(+0.62%)
Mar 31, 2005 11.30 11.32 11.11 11.26 303,692 +0.06(+0.54%)
Mar 30, 2005 11.03 11.24 10.92 11.20 309,426 +0.25(+2.28%)
Mar 29, 2005 11.34 11.49 10.90 10.95 254,541 -0.43(-3.78%)
Mar 28, 2005 11.52 11.60 11.34 11.38 465,710 +0.07(+0.62%)
Mar 24, 2005 11.00 11.57 11.00 11.31 736,499 +0.40(+3.67%)
Mar 23, 2005 10.90 10.94 10.66 10.91 651,246 -0.09(-0.82%)
Mar 22, 2005 11.09 11.23 10.92 11.00 701,055 -0.17(-1.52%)
Mar 21, 2005 11.44 11.50 11.01 11.17 413,170 -0.21(-1.85%)
Mar 18, 2005 11.65 11.65 11.11 11.38 311,710 -0.15(-1.30%)
Mar 17, 2005 11.80 11.91 11.50 11.53 299,952 +0.00(+0.00%)
Mar 16, 2005 11.59 12.04 11.47 11.53 434,993 -0.08(-0.69%)
Mar 15, 2005 12.31 12.35 11.44 11.61 936,689 -0.66(-5.38%)
Mar 14, 2005 12.42 12.42 12.15 12.27 238,095 +0.00(+0.00%)
Mar 11, 2005 12.34 12.48 12.20 12.27 252,216 -0.01(-0.08%)
Mar 10, 2005 12.76 12.89 12.21 12.28 444,495 -0.42(-3.31%)
Mar 09, 2005 12.63 12.93 12.52 12.70 357,931 +0.01(+0.08%)
Mar 08, 2005 13.07 13.19 12.47 12.69 327,629 -0.33(-2.53%)
Mar 07, 2005 13.15 13.25 12.87 13.02 423,948 +0.02(+0.15%)
Mar 04, 2005 13.43 13.46 12.90 13.00 493,343 -0.28(-2.11%)
Mar 03, 2005 13.48 13.55 13.25 13.28 366,857 -0.24(-1.78%)
Mar 02, 2005 13.55 13.69 13.34 13.52 598,420 +0.26(+1.96%)
Mar 01, 2005 13.30 13.56 13.13 13.26 1,277,062 +0.55(+4.33%)
Feb 28, 2005 13.19 13.20 12.10 12.71 1,686,813 -0.13(-1.01%)
Feb 25, 2005 13.27 13.64 12.80 12.84 837,924 -0.31(-2.36%)
Feb 24, 2005 13.43 13.75 13.02 13.15 859,838 -0.40(-2.95%)
Feb 23, 2005 14.09 14.25 13.15 13.55 1,473,922 -0.62(-4.38%)
Feb 22, 2005 14.55 14.79 14.12 14.17 313,692 -0.61(-4.13%)
Feb 18, 2005 14.75 14.99 14.72 14.78 118,796 -0.02(-0.14%)
Feb 17, 2005 14.90 15.25 14.72 14.80 274,885 -0.24(-1.60%)
Feb 16, 2005 15.04 15.22 15.00 15.04 190,533 -0.15(-0.99%)
Feb 15, 2005 15.01 15.49 14.91 15.19 388,511 +0.07(+0.46%)
Feb 14, 2005 14.71 15.20 14.65 15.12 334,356 +0.32(+2.16%)
Feb 11, 2005 14.63 14.92 14.46 14.80 267,243 +0.12(+0.82%)
Feb 10, 2005 14.78 14.91 14.27 14.68 256,063 -0.10(-0.68%)
Feb 09, 2005 15.14 15.23 14.77 14.78 460,391 -0.37(-2.44%)
Feb 08, 2005 14.77 15.20 14.71 15.15 378,694 +0.28(+1.88%)
Feb 07, 2005 14.95 15.09 14.79 14.87 320,859 -0.12(-0.80%)
Feb 04, 2005 14.50 15.07 14.50 14.99 298,106 +0.49(+3.38%)
Feb 03, 2005 14.82 14.88 14.50 14.50 347,975 -0.19(-1.29%)
Feb 02, 2005 14.64 14.93 14.50 14.69 664,553 +0.12(+0.82%)
Feb 01, 2005 15.11 15.18 14.51 14.57 575,501 -0.70(-4.58%)
Jan 31, 2005 15.11 15.28 14.81 15.27 458,383 +0.24(+1.60%)
Jan 28, 2005 15.03 15.13 14.76 15.03 290,154 +0.08(+0.54%)
Jan 27, 2005 14.60 15.00 14.45 14.95 423,644 +0.45(+3.10%)
Jan 26, 2005 14.71 14.88 14.30 14.50 537,693 -0.19(-1.29%)
Jan 25, 2005 14.95 15.61 14.65 14.69 1,414,849 +0.22(+1.52%)
Jan 24, 2005 14.76 14.93 14.12 14.47 810,035 -0.08(-0.54%)
Jan 21, 2005 15.26 15.41 14.28 14.55 892,107 -0.78(-5.09%)
Jan 20, 2005 15.51 15.60 14.88 15.33 546,363 -0.35(-2.23%)
Jan 19, 2005 15.93 16.00 15.56 15.68 271,874 -0.21(-1.32%)
Jan 18, 2005 15.62 16.05 15.46 15.89 266,762 +0.25(+1.60%)
Jan 14, 2005 15.52 15.75 15.50 15.64 265,021 -0.02(-0.13%)
Jan 13, 2005 15.51 15.85 15.41 15.66 362,733 +0.21(+1.36%)
Jan 12, 2005 15.86 16.03 14.90 15.45 654,985 -0.38(-2.40%)
Jan 11, 2005 15.94 16.13 15.66 15.83 642,111 -0.12(-0.75%)
Jan 10, 2005 15.65 15.95 15.26 15.95 463,411 +0.55(+3.57%)
Jan 07, 2005 15.36 15.55 14.81 15.40 378,624 +0.35(+2.33%)
Jan 06, 2005 15.44 15.55 15.04 15.05 256,593 -0.04(-0.27%)
Jan 05, 2005 15.13 15.65 14.60 15.09 585,429 -0.29(-1.89%)
Jan 04, 2005 16.16 16.47 15.14 15.38 728,072 -0.72(-4.47%)
Jan 03, 2005 16.88 17.00 15.92 16.10 921,160 -0.51(-3.07%)
Dec 31, 2004 16.68 16.88 16.40 16.61 418,900 +0.04(+0.24%)
Dec 30, 2004 15.81 16.70 15.81 16.57 775,800 +0.63(+3.95%)
Dec 29, 2004 15.67 16.10 15.46 15.94 333,300 +0.24(+1.53%)
Dec 28, 2004 15.64 15.95 15.39 15.70 353,300 -0.07(-0.44%)
Dec 27, 2004 15.84 16.20 15.47 15.77 262,600 +0.05(+0.32%)
Dec 23, 2004 15.57 15.85 15.30 15.72 311,100 +0.20(+1.29%)
Dec 22, 2004 15.71 15.73 15.37 15.52 193,400 -0.06(-0.39%)
Dec 21, 2004 14.72 15.68 14.72 15.58 601,500 +0.74(+4.99%)
Dec 20, 2004 15.36 15.48 14.69 14.84 481,800 -0.41(-2.69%)
Dec 17, 2004 15.30 15.50 15.19 15.25 326,600 -0.18(-1.17%)
Dec 16, 2004 15.75 15.95 15.21 15.43 330,900 -0.28(-1.78%)
Dec 15, 2004 15.30 15.97 15.22 15.71 575,800 +0.36(+2.35%)
Dec 14, 2004 15.30 15.47 15.20 15.35 412,000 +0.05(+0.33%)
Dec 13, 2004 15.50 15.50 15.15 15.30 415,100 +0.20(+1.32%)
Dec 10, 2004 14.96 15.45 14.93 15.10 141,000 -0.03(-0.20%)
Dec 09, 2004 15.15 15.24 14.60 15.13 588,700 -0.29(-1.88%)
Dec 08, 2004 15.23 15.49 14.96 15.42 764,300 +0.42(+2.80%)
Dec 07, 2004 15.17 16.60 14.92 15.00 2,561,200 +0.08(+0.54%)
Dec 06, 2004 14.95 15.21 14.76 14.92 478,500 +0.04(+0.27%)
Dec 03, 2004 15.05 15.37 14.65 14.88 407,300 -0.16(-1.06%)
Dec 02, 2004 15.30 15.63 14.81 15.04 658,600 -0.10(-0.66%)
Dec 01, 2004 14.68 15.29 14.62 15.14 1,002,100 +0.44(+2.99%)
Nov 30, 2004 15.02 15.26 14.70 14.70 920,800 -0.62(-4.05%)
Nov 29, 2004 15.19 15.67 14.92 15.32 1,291,600 -0.46(-2.92%)
Nov 26, 2004 15.55 16.00 15.42 15.78 470,000 +0.22(+1.41%)
Nov 24, 2004 15.52 15.69 15.35 15.56 729,200 +0.01(+0.06%)
Nov 23, 2004 14.67 15.57 14.66 15.55 963,200 +0.75(+5.07%)
Nov 22, 2004 14.54 14.86 14.36 14.80 490,300 -0.03(-0.20%)
Nov 19, 2004 15.25 15.33 14.76 14.83 347,900 -0.44(-2.88%)
Nov 18, 2004 15.04 15.27 14.56 15.27 1,164,000 +0.33(+2.21%)
Nov 17, 2004 14.65 15.17 14.56 14.94 1,205,800 +0.18(+1.22%)
Nov 16, 2004 14.24 14.93 14.00 14.76 1,278,400 +0.45(+3.14%)
Nov 15, 2004 13.97 14.36 13.84 14.31 902,300 +0.40(+2.88%)
Nov 12, 2004 13.69 13.97 13.64 13.91 646,000 +0.27(+1.98%)
Nov 11, 2004 13.14 13.65 13.02 13.64 1,059,400 +0.58(+4.44%)
Nov 10, 2004 13.10 13.17 12.90 13.06 556,200 -0.01(-0.08%)
Nov 09, 2004 13.26 13.34 12.95 13.07 532,300 -0.20(-1.51%)
Nov 08, 2004 13.35 13.40 13.05 13.27 1,067,600 +0.08(+0.61%)
Nov 05, 2004 13.10 13.20 12.91 13.19 1,192,200 +0.29(+2.25%)
Nov 04, 2004 12.90 13.05 12.80 12.90 3,486,800 -1.23(-8.70%)
Nov 03, 2004 14.54 14.70 13.95 14.13 510,300 -0.04(-0.28%)
Nov 02, 2004 13.90 14.59 13.60 14.17 1,285,600 +0.17(+1.21%)
Nov 01, 2004 13.08 14.00 13.08 14.00 1,251,200 +0.82(+6.22%)
Oct 29, 2004 13.01 13.35 12.95 13.18 229,100 +0.16(+1.23%)
Oct 28, 2004 13.12 13.32 12.90 13.02 501,400 -0.13(-0.99%)
Oct 27, 2004 12.78 13.25 12.78 13.15 419,300 +0.31(+2.41%)
Oct 26, 2004 12.80 13.02 12.56 12.84 408,800 -0.26(-1.95%)
Oct 25, 2004 12.94 13.58 12.94 13.10 389,100 +0.29(+2.22%)
Oct 22, 2004 13.31 13.34 12.81 12.81 160,100 -0.47(-3.54%)
Oct 21, 2004 13.17 13.30 12.93 13.28 197,900 +0.06(+0.45%)
Oct 20, 2004 13.12 13.22 12.99 13.22 180,000 +0.12(+0.92%)
Oct 19, 2004 12.78 13.14 12.72 13.10 593,700 +0.53(+4.22%)
Oct 18, 2004 11.94 12.65 11.94 12.57 309,900 +0.50(+4.14%)
Oct 15, 2004 12.03 12.25 12.00 12.07 90,000 +0.00(+0.00%)
Oct 14, 2004 12.33 12.34 11.85 12.07 165,200 -0.18(-1.47%)
Oct 13, 2004 12.28 12.40 12.05 12.25 97,500 +0.12(+0.99%)
Oct 12, 2004 12.17 12.25 11.95 12.13 115,400 -0.19(-1.54%)
Oct 11, 2004 12.25 12.50 12.25 12.32 186,100 +0.09(+0.74%)
Oct 08, 2004 12.70 12.70 12.17 12.23 109,000 -0.39(-3.09%)
Oct 07, 2004 12.95 12.97 12.59 12.62 54,100 -0.18(-1.41%)
Oct 06, 2004 12.38 12.91 12.38 12.80 96,300 +0.25(+1.99%)
Oct 05, 2004 12.94 13.00 12.39 12.55 346,100 -0.54(-4.13%)
Oct 04, 2004 12.98 13.58 12.90 13.09 265,000 +0.36(+2.83%)
Oct 01, 2004 12.64 12.98 12.56 12.73 278,000 +0.14(+1.11%)
Sep 30, 2004 11.98 12.70 11.98 12.59 345,300 +0.59(+4.92%)
Sep 29, 2004 11.90 12.14 11.77 12.00 304,600 +0.05(+0.42%)
Sep 28, 2004 11.99 12.13 11.83 11.95 246,700 -0.04(-0.33%)
Sep 27, 2004 12.42 12.45 11.92 11.99 351,800 -0.34(-2.76%)
Sep 24, 2004 12.86 12.93 12.32 12.33 170,400 -0.51(-3.97%)
Sep 23, 2004 12.55 13.08 12.55 12.84 239,700 +0.28(+2.23%)
Sep 22, 2004 12.97 13.03 12.56 12.56 255,100 -0.49(-3.75%)
Sep 21, 2004 12.88 13.27 12.87 13.05 181,400 +0.07(+0.54%)
Sep 20, 2004 12.69 13.25 12.32 12.98 856,000 -0.21(-1.59%)
Sep 17, 2004 13.40 13.46 13.14 13.19 436,800 -0.15(-1.12%)
Sep 16, 2004 12.50 13.97 12.50 13.34 966,982 +0.84(+6.72%)
Sep 15, 2004 12.46 12.73 12.28 12.50 312,300 -0.22(-1.73%)
Sep 14, 2004 12.80 12.85 12.26 12.72 369,000 -0.06(-0.47%)
Sep 13, 2004 11.51 12.95 11.51 12.78 1,498,300 +1.28(+11.13%)
Sep 10, 2004 11.22 11.66 11.22 11.50 294,689 +0.25(+2.22%)
Sep 09, 2004 11.33 11.44 10.70 11.25 585,700 -0.20(-1.75%)
Sep 08, 2004 11.92 11.95 11.38 11.45 1,424,300 -0.54(-4.50%)
Sep 07, 2004 11.57 12.37 11.57 11.99 850,500 +0.42(+3.63%)
Sep 03, 2004 11.40 11.61 11.33 11.57 58,900 -0.07(-0.60%)
Sep 02, 2004 11.52 11.66 11.28 11.64 164,500 +0.05(+0.43%)
Sep 01, 2004 11.30 11.78 11.27 11.59 163,100 +0.26(+2.29%)
Aug 31, 2004 11.11 11.35 11.08 11.33 181,200 +0.25(+2.26%)
Aug 30, 2004 11.06 11.25 10.86 11.08 113,300 -0.33(-2.89%)
Aug 27, 2004 11.16 11.52 11.16 11.41 74,200 +0.17(+1.51%)
Aug 26, 2004 11.52 11.52 11.06 11.24 133,700 -0.30(-2.60%)
Aug 25, 2004 11.27 11.55 11.10 11.54 277,100 +0.09(+0.79%)
Aug 24, 2004 11.34 11.70 11.30 11.45 235,500 +0.08(+0.70%)
Aug 23, 2004 11.23 11.40 11.06 11.37 328,300 +0.14(+1.25%)
Aug 20, 2004 11.01 11.26 10.93 11.23 137,794 +0.27(+2.46%)
Aug 19, 2004 10.59 11.10 10.39 10.96 207,800 +0.31(+2.91%)
Aug 18, 2004 10.43 10.67 10.13 10.65 142,542 +0.27(+2.60%)
Aug 17, 2004 10.09 10.46 10.00 10.38 141,100 +0.39(+3.90%)
Aug 16, 2004 9.970 10.30 9.940 9.990 181,400 -0.14(-1.38%)
Aug 13, 2004 9.950 10.22 9.840 10.13 142,400 +0.18(+1.81%)
Aug 12, 2004 10.50 10.58 9.800 9.950 437,100 -0.90(-8.29%)
Aug 11, 2004 10.88 10.95 10.56 10.85 395,600 -0.17(-1.54%)
Aug 10, 2004 10.60 11.15 10.57 11.02 176,600 +0.41(+3.86%)
Aug 09, 2004 10.47 10.73 10.37 10.61 432,100 -0.14(-1.30%)
Aug 06, 2004 10.85 10.90 10.53 10.75 442,700 -0.34(-3.07%)
Aug 05, 2004 10.65 11.16 10.60 11.09 437,900 +0.43(+4.03%)
Aug 04, 2004 10.45 10.80 10.30 10.66 305,500 +0.06(+0.57%)
Aug 03, 2004 10.55 10.85 10.47 10.60 151,532 -0.09(-0.84%)
Aug 02, 2004 10.14 10.74 10.00 10.69 205,600 +0.09(+0.85%)
Jul 30, 2004 10.31 10.86 9.900 10.60 363,200 +0.20(+1.92%)
Jul 29, 2004 9.680 10.40 9.680 10.40 396,800 +0.64(+6.56%)
Jul 28, 2004 9.870 9.870 9.510 9.760 395,900 -0.51(-4.97%)
Jul 27, 2004 10.00 10.34 9.830 10.27 204,800 +0.23(+2.29%)
Jul 26, 2004 10.11 10.25 9.730 10.04 145,900 -0.17(-1.67%)
Jul 23, 2004 10.39 10.45 10.17 10.21 212,900 -0.34(-3.22%)
Jul 22, 2004 10.81 10.81 10.22 10.55 381,300 -0.09(-0.85%)
Jul 21, 2004 11.43 11.83 10.45 10.64 762,400 -0.66(-5.84%)
Jul 20, 2004 10.79 11.32 10.53 11.30 280,900 +0.59(+5.51%)
Jul 19, 2004 10.56 10.80 9.890 10.71 283,300 +0.11(+1.04%)
Jul 16, 2004 10.25 10.60 10.04 10.60 178,100 +0.30(+2.91%)
Jul 15, 2004 10.77 10.78 10.30 10.30 72,200 -0.30(-2.83%)
Jul 14, 2004 10.59 10.86 10.37 10.60 136,400 -0.10(-0.93%)
Jul 13, 2004 11.10 11.10 10.58 10.70 263,100 -0.30(-2.73%)
Jul 12, 2004 11.58 11.58 10.76 11.00 294,400 -0.70(-5.98%)
Jul 09, 2004 11.29 11.72 11.29 11.70 126,500 +0.29(+2.54%)
Jul 08, 2004 11.45 11.51 11.21 11.41 234,000 -0.09(-0.78%)
Jul 07, 2004 11.28 11.64 11.20 11.50 325,200 +0.05(+0.44%)
Jul 06, 2004 11.77 11.85 11.18 11.45 601,600 -0.52(-4.34%)
Jul 02, 2004 11.93 11.99 11.85 11.97 172,800 +0.11(+0.93%)
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.