Audiocodes Ltd (NQ: AUDC )

34.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.51 19.54 18.43 18.66 308,532 -0.77(-3.96%)
Jul 30, 2019 19.26 19.74 19.15 19.43 176,389 -0.06(-0.31%)
Jul 29, 2019 18.70 19.57 18.46 19.49 366,494 +0.70(+3.73%)
Jul 26, 2019 18.52 18.85 18.30 18.79 294,400 +0.27(+1.46%)
Jul 25, 2019 18.02 18.77 17.92 18.52 454,305 +0.69(+3.87%)
Jul 24, 2019 17.86 18.07 17.44 17.83 430,413 -0.26(-1.44%)
Jul 23, 2019 17.50 18.45 16.85 18.09 1,441,322 +1.64(+9.97%)
Jul 22, 2019 16.26 16.48 16.13 16.45 133,171 +0.45(+2.81%)
Jul 19, 2019 16.02 16.25 15.76 16.00 102,000 +0.15(+0.95%)
Jul 18, 2019 16.07 16.18 15.31 15.85 243,495 -0.36(-2.22%)
Jul 17, 2019 16.36 16.39 16.02 16.21 174,449 -0.20(-1.22%)
Jul 16, 2019 16.89 16.90 16.16 16.41 137,303 -0.69(-4.04%)
Jul 15, 2019 17.08 17.24 17.02 17.10 127,700 +0.17(+1.00%)
Jul 12, 2019 16.49 17.00 16.39 16.93 118,300 +0.48(+2.92%)
Jul 11, 2019 16.47 16.57 16.14 16.45 80,735 +0.10(+0.61%)
Jul 10, 2019 16.87 16.88 16.24 16.35 142,482 -0.15(-0.91%)
Jul 09, 2019 15.68 16.68 15.68 16.50 258,581 +0.85(+5.43%)
Jul 08, 2019 15.55 15.87 15.48 15.65 69,332 -0.02(-0.13%)
Jul 05, 2019 15.49 15.79 15.40 15.67 66,300 +0.12(+0.77%)
Jul 03, 2019 15.24 15.75 15.23 15.55 62,100 +0.24(+1.57%)
Jul 02, 2019 15.20 15.38 15.15 15.31 120,576 -0.05(-0.33%)
Jul 01, 2019 15.79 15.84 15.31 15.36 61,571 -0.12(-0.78%)
Jun 28, 2019 15.26 15.49 15.22 15.48 49,700 +0.26(+1.71%)
Jun 27, 2019 15.04 15.32 15.04 15.22 61,226 +0.26(+1.74%)
Jun 26, 2019 15.31 15.37 14.96 14.96 110,114 -0.32(-2.09%)
Jun 25, 2019 15.61 15.65 15.24 15.28 76,036 -0.37(-2.36%)
Jun 24, 2019 15.76 15.88 15.60 15.65 52,636 -0.19(-1.20%)
Jun 21, 2019 15.71 15.98 15.53 15.84 161,000 +0.08(+0.51%)
Jun 20, 2019 15.89 15.99 15.56 15.76 89,365 +0.02(+0.13%)
Jun 19, 2019 15.76 15.81 15.61 15.74 117,696 -0.01(-0.06%)
Jun 18, 2019 16.05 16.15 15.73 15.75 123,489 -0.05(-0.32%)
Jun 17, 2019 15.78 16.25 15.73 15.80 133,903 -0.13(-0.82%)
Jun 14, 2019 15.62 15.94 15.47 15.93 171,400 +0.31(+1.98%)
Jun 13, 2019 15.29 15.65 15.25 15.62 128,694 +0.45(+2.97%)
Jun 12, 2019 15.14 15.37 15.03 15.17 93,574 -0.08(-0.52%)
Jun 11, 2019 15.01 15.28 14.91 15.25 128,421 +0.25(+1.67%)
Jun 10, 2019 15.03 15.28 14.90 15.00 95,648 +0.01(+0.07%)
Jun 07, 2019 14.76 15.17 14.76 14.99 79,200 +0.24(+1.63%)
Jun 06, 2019 14.73 14.88 14.45 14.75 74,617 +0.01(+0.07%)
Jun 05, 2019 14.48 14.79 14.43 14.74 118,947 +0.34(+2.36%)
Jun 04, 2019 14.39 14.43 14.10 14.40 101,001 +0.19(+1.34%)
Jun 03, 2019 14.75 14.81 14.13 14.21 149,767 -0.75(-5.01%)
May 31, 2019 15.00 15.12 14.84 14.96 93,000 -0.16(-1.06%)
May 30, 2019 15.15 15.59 14.96 15.12 188,050 +0.31(+2.09%)
May 29, 2019 15.12 15.12 14.70 14.81 166,281 -0.25(-1.66%)
May 28, 2019 15.42 15.49 14.89 15.06 127,602 -0.26(-1.70%)
May 24, 2019 15.61 15.79 15.11 15.32 89,500 -0.28(-1.79%)
May 23, 2019 15.51 15.83 15.37 15.60 170,159 -0.13(-0.83%)
May 22, 2019 15.16 15.80 15.16 15.73 225,302 +0.53(+3.49%)
May 21, 2019 14.70 15.24 14.59 15.20 181,045 +0.71(+4.90%)
May 20, 2019 14.31 14.78 14.31 14.49 245,461 -0.13(-0.89%)
May 17, 2019 14.53 14.69 14.43 14.62 123,200 -0.10(-0.68%)
May 16, 2019 14.42 14.84 14.41 14.72 148,015 +0.49(+3.44%)
May 15, 2019 13.80 14.30 13.80 14.23 207,794 +0.35(+2.52%)
May 14, 2019 14.00 14.07 13.71 13.88 118,510 +0.15(+1.09%)
May 13, 2019 14.00 14.03 13.60 13.73 225,512 -0.62(-4.32%)
May 10, 2019 14.11 14.39 14.00 14.35 133,300 +0.18(+1.27%)
May 09, 2019 14.06 14.38 13.77 14.17 189,311 -0.10(-0.70%)
May 08, 2019 14.44 14.56 14.22 14.27 140,988 -0.16(-1.11%)
May 07, 2019 14.60 14.69 14.27 14.43 208,019 -0.30(-2.04%)
May 06, 2019 14.67 15.10 14.63 14.73 278,782 -0.04(-0.27%)
May 03, 2019 14.80 14.97 14.59 14.77 207,000 +0.02(+0.14%)
May 02, 2019 14.63 14.81 14.55 14.75 153,159 +0.20(+1.37%)
May 01, 2019 14.32 14.78 14.24 14.55 522,450 +0.46(+3.26%)
Apr 30, 2019 16.94 16.95 13.72 14.09 1,547,610 -2.49(-15.02%)
Apr 29, 2019 16.76 16.76 16.43 16.58 203,652 +0.04(+0.24%)
Apr 26, 2019 16.66 16.66 16.18 16.54 142,800 -0.13(-0.78%)
Apr 25, 2019 16.84 16.84 16.41 16.67 128,316 -0.22(-1.30%)
Apr 24, 2019 17.28 17.44 16.76 16.89 224,363 -0.10(-0.59%)
Apr 23, 2019 16.11 17.10 16.11 16.99 423,419 +0.75(+4.62%)
Apr 22, 2019 16.10 16.31 15.92 16.24 97,106 +0.22(+1.37%)
Apr 18, 2019 15.48 16.11 15.48 16.02 185,100 +0.48(+3.09%)
Apr 17, 2019 15.73 15.75 15.28 15.54 166,755 -0.19(-1.21%)
Apr 16, 2019 16.05 16.08 15.61 15.73 75,339 -0.08(-0.51%)
Apr 15, 2019 15.67 15.81 15.54 15.81 129,502 +0.14(+0.89%)
Apr 12, 2019 15.72 15.85 15.60 15.67 149,000 -0.07(-0.44%)
Apr 11, 2019 16.21 16.24 15.70 15.74 120,007 -0.43(-2.66%)
Apr 10, 2019 16.12 16.32 15.99 16.17 142,611 +0.19(+1.19%)
Apr 09, 2019 16.03 16.05 15.61 15.98 157,511 -0.08(-0.50%)
Apr 08, 2019 15.77 16.14 15.70 16.06 216,949 +0.44(+2.82%)
Apr 05, 2019 15.27 15.75 15.21 15.62 205,100 +0.29(+1.89%)
Apr 04, 2019 15.44 15.58 15.19 15.33 165,995 -0.22(-1.41%)
Apr 03, 2019 15.80 16.36 15.43 15.55 433,948 -0.14(-0.89%)
Apr 02, 2019 14.32 15.72 14.30 15.69 688,192 +1.44(+10.11%)
Apr 01, 2019 14.15 14.33 14.12 14.25 183,527 +0.41(+2.96%)
Mar 29, 2019 14.00 14.09 13.79 13.84 146,400 -0.05(-0.36%)
Mar 28, 2019 13.43 13.90 13.43 13.89 103,881 +0.56(+4.20%)
Mar 27, 2019 13.13 13.36 13.10 13.33 148,403 +0.17(+1.29%)
Mar 26, 2019 13.20 13.23 13.07 13.16 100,848 +0.11(+0.84%)
Mar 25, 2019 12.93 13.07 12.67 13.05 175,757 +0.01(+0.08%)
Mar 22, 2019 13.83 13.83 12.81 13.04 276,100 -0.84(-6.05%)
Mar 21, 2019 13.91 14.04 13.45 13.88 232,686 +0.01(+0.07%)
Mar 20, 2019 13.55 14.37 13.48 13.87 363,314 +0.31(+2.29%)
Mar 19, 2019 13.39 13.62 13.15 13.56 214,417 +0.24(+1.80%)
Mar 18, 2019 13.12 13.34 13.08 13.32 88,024 +0.16(+1.22%)
Mar 15, 2019 13.29 13.44 13.12 13.16 117,200 -0.11(-0.83%)
Mar 14, 2019 13.36 13.38 13.01 13.27 135,975 -0.01(-0.08%)
Mar 13, 2019 12.84 13.35 12.69 13.28 191,859 +0.44(+3.43%)
Mar 12, 2019 13.01 13.03 12.69 12.84 211,264 -0.19(-1.46%)
Mar 11, 2019 12.90 13.08 12.85 13.03 85,226 +0.15(+1.16%)
Mar 08, 2019 12.98 13.06 12.74 12.88 100,600 -0.20(-1.53%)
Mar 07, 2019 12.78 13.08 12.59 13.08 187,032 +0.44(+3.48%)
Mar 06, 2019 13.05 13.06 12.59 12.64 156,066 -0.39(-2.99%)
Mar 05, 2019 13.49 13.50 12.89 13.03 113,899 -0.39(-2.91%)
Mar 04, 2019 13.54 13.69 13.25 13.42 159,678 +0.04(+0.30%)
Mar 01, 2019 13.31 13.44 13.21 13.38 94,100 +0.12(+0.90%)
Feb 28, 2019 13.74 13.76 13.17 13.26 100,921 -0.35(-2.57%)
Feb 27, 2019 13.77 13.81 13.53 13.61 84,798 -0.12(-0.87%)
Feb 26, 2019 14.00 14.06 13.48 13.73 292,120 -0.39(-2.76%)
Feb 25, 2019 13.66 14.14 13.66 14.12 304,365 +0.75(+5.61%)
Feb 22, 2019 12.93 13.41 12.87 13.37 165,700 +0.44(+3.40%)
Feb 21, 2019 12.74 12.98 12.66 12.93 165,326 +0.23(+1.81%)
Feb 20, 2019 13.07 13.08 12.62 12.70 201,142 -0.32(-2.46%)
Feb 19, 2019 12.92 13.24 12.89 13.02 200,115 +0.22(+1.72%)
Feb 15, 2019 12.80 12.88 12.52 12.80 289,300 +0.01(+0.08%)
Feb 14, 2019 13.50 13.53 12.76 12.79 436,075 -0.77(-5.68%)
Feb 13, 2019 14.01 14.05 13.52 13.56 274,731 -0.51(-3.62%)
Feb 12, 2019 14.45 14.48 14.01 14.07 221,624 -0.40(-2.76%)
Feb 11, 2019 14.48 14.61 14.31 14.47 124,967 -0.01(-0.07%)
Feb 08, 2019 14.14 14.68 14.10 14.48 222,600 +0.26(+1.83%)
Feb 07, 2019 14.03 14.35 13.91 14.22 155,184 +0.10(+0.71%)
Feb 06, 2019 13.81 14.15 13.76 14.12 137,123 +0.06(+0.43%)
Feb 05, 2019 14.41 14.50 13.85 14.06 271,131 -0.20(-1.40%)
Feb 04, 2019 13.94 14.35 13.92 14.26 272,699 +0.36(+2.59%)
Feb 01, 2019 13.96 14.04 13.67 13.90 254,500 -0.10(-0.71%)
Jan 31, 2019 14.71 14.77 13.75 14.00 517,857 -0.72(-4.89%)
Jan 30, 2019 14.39 14.84 14.32 14.72 398,132 +0.43(+3.01%)
Jan 29, 2019 14.64 14.80 14.13 14.29 527,325 -0.64(-4.29%)
Jan 28, 2019 14.00 14.96 13.40 14.93 1,691,667 +1.61(+12.09%)
Jan 25, 2019 13.22 13.60 13.20 13.32 432,200 +0.30(+2.30%)
Jan 24, 2019 12.41 13.02 12.37 13.02 280,228 +0.67(+5.43%)
Jan 23, 2019 12.42 12.68 12.20 12.35 351,000 -0.05(-0.40%)
Jan 22, 2019 12.69 12.69 12.19 12.40 307,186 -0.20(-1.59%)
Jan 18, 2019 12.53 12.75 12.44 12.60 110,800 +0.11(+0.88%)
Jan 17, 2019 12.97 12.97 12.40 12.49 227,137 -0.38(-2.95%)
Jan 16, 2019 12.69 12.96 12.66 12.87 246,251 +0.28(+2.22%)
Jan 15, 2019 12.31 12.73 12.29 12.59 331,977 +0.42(+3.45%)
Jan 14, 2019 12.05 12.30 11.89 12.17 195,817 +0.12(+1.00%)
Jan 11, 2019 11.98 12.25 11.79 12.05 209,900 +0.08(+0.67%)
Jan 10, 2019 11.77 12.05 11.64 11.97 184,399 +0.18(+1.53%)
Jan 09, 2019 12.03 12.14 11.73 11.79 210,219 -0.17(-1.42%)
Jan 08, 2019 12.16 12.30 11.82 11.96 358,591 +0.23(+1.96%)
Jan 07, 2019 11.55 12.10 11.51 11.73 534,227 +0.31(+2.71%)
Jan 04, 2019 11.11 11.77 11.01 11.42 285,300 +0.63(+5.84%)
Jan 03, 2019 11.04 11.07 10.66 10.79 234,773 -0.14(-1.28%)
Jan 02, 2019 9.930 11.27 9.930 10.93 438,333 +1.05(+10.63%)
Dec 31, 2018 9.910 9.940 9.780 9.880 53,900 +0.06(+0.61%)
Dec 28, 2018 9.710 9.940 9.520 9.820 125,100 +0.14(+1.45%)
Dec 27, 2018 9.630 9.817 9.000 9.680 297,914 -0.12(-1.22%)
Dec 26, 2018 9.610 9.810 9.500 9.800 72,349 +0.32(+3.38%)
Dec 24, 2018 9.580 9.770 9.450 9.480 115,000 -0.29(-2.97%)
Dec 21, 2018 10.24 10.24 9.770 9.770 130,100 -0.34(-3.36%)
Dec 20, 2018 10.29 10.37 9.890 10.11 143,008 -0.13(-1.27%)
Dec 19, 2018 10.47 10.62 10.22 10.24 99,044 -0.11(-1.06%)
Dec 18, 2018 10.30 10.47 10.22 10.35 47,982 +0.02(+0.19%)
Dec 17, 2018 10.66 10.68 10.23 10.33 137,396 -0.33(-3.10%)
Dec 14, 2018 10.80 10.83 10.40 10.66 108,800 -0.21(-1.93%)
Dec 13, 2018 11.02 11.07 10.79 10.87 40,843 -0.13(-1.18%)
Dec 12, 2018 11.11 11.27 10.95 11.00 106,094 +0.00(+0.00%)
Dec 11, 2018 10.89 11.06 10.85 11.00 107,580 +0.20(+1.85%)
Dec 10, 2018 10.88 10.90 10.54 10.80 86,747 -0.01(-0.09%)
Dec 07, 2018 11.42 11.46 10.75 10.81 128,900 -0.49(-4.34%)
Dec 06, 2018 11.25 11.37 10.96 11.30 204,395 +0.00(+0.00%)
Dec 04, 2018 11.39 11.65 11.21 11.30 195,800 -0.18(-1.57%)
Dec 03, 2018 10.89 11.63 10.87 11.48 255,575 +0.70(+6.49%)
Nov 30, 2018 10.78 10.84 10.63 10.78 98,800 -0.10(-0.92%)
Nov 29, 2018 10.97 11.01 10.85 10.88 103,162 -0.07(-0.64%)
Nov 28, 2018 10.56 11.16 10.54 10.95 252,360 +0.49(+4.68%)
Nov 27, 2018 10.34 10.56 10.30 10.46 124,317 -0.06(-0.57%)
Nov 26, 2018 10.47 10.65 10.36 10.52 114,275 +0.09(+0.86%)
Nov 23, 2018 10.55 10.66 10.42 10.43 26,700 -0.14(-1.32%)
Nov 21, 2018 10.57 10.57 10.57 0 +0.13(+1.25%)
Nov 20, 2018 10.37 10.70 10.35 10.44 102,636 -0.20(-1.88%)
Nov 19, 2018 10.94 11.03 10.64 10.64 160,215 -0.47(-4.23%)
Nov 16, 2018 11.12 11.15 10.84 11.11 90,400 -0.06(-0.54%)
Nov 15, 2018 11.00 11.24 10.90 11.17 114,731 +0.15(+1.36%)
Nov 14, 2018 11.24 11.24 10.99 11.02 108,494 -0.15(-1.34%)
Nov 13, 2018 11.33 11.40 11.06 11.17 132,452 -0.11(-0.98%)
Nov 12, 2018 11.67 11.67 11.03 11.28 211,610 -0.58(-4.89%)
Nov 09, 2018 11.95 11.95 11.72 11.86 137,300 -0.21(-1.74%)
Nov 08, 2018 12.36 12.40 11.95 12.07 140,934 -0.25(-2.03%)
Nov 07, 2018 12.11 12.41 12.03 12.32 186,234 +0.25(+2.03%)
Nov 06, 2018 12.26 12.34 11.86 12.07 185,130 -0.28(-2.23%)
Nov 05, 2018 12.28 12.40 12.05 12.35 222,517 -0.10(-0.80%)
Nov 02, 2018 12.83 12.83 12.32 12.45 200,000 -0.40(-3.11%)
Nov 01, 2018 12.54 12.96 12.51 12.85 335,860 +0.40(+3.21%)
Oct 31, 2018 12.30 12.47 12.27 12.45 244,807 +0.34(+2.81%)
Oct 30, 2018 11.90 12.16 11.90 12.11 222,352 +0.21(+1.76%)
Oct 29, 2018 12.33 12.47 11.67 11.90 420,984 -0.33(-2.70%)
Oct 26, 2018 12.24 12.59 12.12 12.23 332,900 -0.39(-3.09%)
Oct 25, 2018 12.16 12.80 12.15 12.62 687,670 +0.80(+6.77%)
Oct 24, 2018 11.82 12.39 11.59 11.82 1,072,558 -0.19(-1.58%)
Oct 23, 2018 10.54 12.17 10.23 12.01 1,172,902 +2.32(+23.94%)
Oct 22, 2018 9.650 9.790 9.570 9.690 437,831 +0.24(+2.54%)
Oct 19, 2018 9.660 9.670 9.420 9.450 102,700 -0.21(-2.17%)
Oct 18, 2018 9.750 9.760 9.630 9.660 141,145 -0.04(-0.41%)
Oct 17, 2018 9.850 9.900 9.560 9.700 121,393 +0.08(+0.83%)
Oct 16, 2018 9.520 9.640 9.430 9.620 100,405 +0.27(+2.89%)
Oct 15, 2018 9.300 9.400 9.200 9.350 69,428 +0.02(+0.21%)
Oct 12, 2018 9.270 9.370 9.210 9.330 84,200 +0.15(+1.63%)
Oct 11, 2018 9.260 9.490 9.130 9.180 89,553 -0.04(-0.43%)
Oct 10, 2018 9.660 9.670 9.180 9.220 105,833 -0.45(-4.65%)
Oct 09, 2018 9.660 9.800 9.610 9.670 57,529 +0.00(+0.00%)
Oct 08, 2018 9.650 9.680 9.570 9.670 168,254 +0.01(+0.10%)
Oct 05, 2018 9.680 9.720 9.120 9.660 97,700 -0.02(-0.21%)
Oct 04, 2018 9.820 9.830 9.340 9.680 228,789 -0.18(-1.83%)
Oct 03, 2018 9.820 9.910 9.697 9.860 99,017 +0.08(+0.82%)
Oct 02, 2018 9.910 9.910 9.630 9.780 103,002 -0.17(-1.71%)
Oct 01, 2018 10.06 10.12 9.883 9.950 94,409 -0.11(-1.09%)
Sep 28, 2018 10.00 10.19 10.00 10.06 44,400 +0.03(+0.30%)
Sep 27, 2018 10.13 10.13 9.970 10.03 46,210 -0.09(-0.89%)
Sep 26, 2018 10.14 10.18 10.05 10.12 92,448 -0.03(-0.30%)
Sep 25, 2018 10.03 10.18 10.00 10.15 139,626 +0.12(+1.20%)
Sep 24, 2018 10.05 10.09 9.895 10.03 90,616 -0.07(-0.69%)
Sep 21, 2018 10.08 10.19 9.955 10.10 213,300 +0.03(+0.30%)
Sep 20, 2018 9.800 10.14 9.740 10.07 173,757 +0.47(+4.90%)
Sep 19, 2018 9.730 9.770 9.450 9.600 116,875 -0.11(-1.13%)
Sep 18, 2018 9.690 9.910 9.620 9.710 135,211 +0.02(+0.21%)
Sep 17, 2018 10.48 10.50 9.430 9.690 422,847 -0.90(-8.50%)
Sep 14, 2018 10.49 10.62 10.26 10.59 125,900 +0.11(+1.05%)
Sep 13, 2018 10.49 10.59 10.33 10.48 133,796 +0.05(+0.48%)
Sep 12, 2018 10.52 10.54 10.14 10.43 241,223 -0.16(-1.51%)
Sep 11, 2018 10.90 10.90 10.52 10.59 228,040 -0.30(-2.75%)
Sep 10, 2018 10.94 10.97 10.85 10.89 128,948 +0.04(+0.37%)
Sep 07, 2018 10.89 11.20 10.83 10.85 633,200 +0.05(+0.46%)
Sep 06, 2018 10.27 10.98 10.24 10.80 696,403 +0.52(+5.06%)
Sep 05, 2018 10.19 10.39 10.12 10.28 120,982 -0.09(-0.87%)
Sep 04, 2018 10.58 10.59 10.20 10.37 143,450 -0.24(-2.26%)
Aug 31, 2018 10.61 10.61 10.61 0 +0.04(+0.38%)
Aug 30, 2018 10.61 10.70 10.52 10.57 100,874 -0.11(-1.03%)
Aug 29, 2018 10.83 10.96 10.55 10.68 198,718 -0.04(-0.37%)
Aug 28, 2018 10.52 10.98 10.52 10.72 320,193 +0.38(+3.68%)
Aug 27, 2018 10.58 10.72 10.27 10.34 251,469 -0.29(-2.73%)
Aug 24, 2018 10.64 10.74 10.54 10.63 144,600 +0.05(+0.47%)
Aug 23, 2018 10.78 10.83 10.44 10.58 213,578 -0.15(-1.40%)
Aug 22, 2018 10.59 10.93 10.55 10.73 253,734 +0.00(+0.00%)
Aug 21, 2018 10.87 10.87 10.43 10.73 339,435 -0.16(-1.47%)
Aug 20, 2018 11.01 11.15 10.84 10.89 203,636 -0.08(-0.73%)
Aug 17, 2018 11.19 11.26 10.75 10.97 235,500 -0.22(-1.97%)
Aug 16, 2018 11.35 11.39 11.04 11.19 274,833 -0.18(-1.58%)
Aug 15, 2018 10.82 11.48 10.56 11.37 399,599 +0.31(+2.80%)
Aug 14, 2018 11.02 11.32 10.96 11.06 423,133 +0.04(+0.36%)
Aug 13, 2018 10.50 11.06 10.43 11.02 958,688 +0.59(+5.66%)
Aug 10, 2018 10.25 10.45 10.18 10.43 463,200 +0.21(+2.05%)
Aug 09, 2018 9.960 10.23 9.930 10.22 446,708 +0.28(+2.82%)
Aug 08, 2018 9.880 10.00 9.780 9.940 203,594 +0.00(+0.00%)
Aug 07, 2018 9.900 9.970 9.720 9.940 178,658 +0.00(+0.00%)
Aug 06, 2018 9.850 9.970 9.780 9.940 186,565 +0.04(+0.40%)
Aug 03, 2018 9.820 9.910 9.780 9.900 129,800 -0.02(-0.20%)
Aug 02, 2018 9.710 9.980 9.600 9.920 252,593 +0.02(+0.20%)
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.