Audiocodes Ltd (NQ: AUDC )

34.80 USD +1.12 (+3.31%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 5.160 5.380 5.070 5.080 187,821 -0.05(-0.97%)
Nov 30, 2007 5.420 5.520 5.130 5.130 450,130 -0.27(-5.00%)
Nov 29, 2007 5.390 5.480 5.260 5.400 256,007 -0.04(-0.74%)
Nov 28, 2007 5.160 5.500 5.160 5.440 197,511 +0.34(+6.67%)
Nov 27, 2007 5.260 5.350 5.084 5.100 348,958 -0.11(-2.11%)
Nov 26, 2007 5.310 5.430 5.110 5.210 280,036 -0.07(-1.33%)
Nov 23, 2007 5.290 5.380 5.190 5.280 167,491 +0.05(+0.96%)
Nov 21, 2007 5.300 5.420 5.170 5.230 291,291 -0.09(-1.69%)
Nov 20, 2007 5.550 5.690 5.170 5.320 632,713 -0.14(-2.56%)
Nov 19, 2007 5.760 5.840 5.380 5.460 461,892 -0.34(-5.86%)
Nov 16, 2007 6.100 6.100 5.670 5.800 483,060 -0.32(-5.23%)
Nov 15, 2007 6.240 6.250 6.000 6.120 138,870 -0.10(-1.61%)
Nov 14, 2007 6.250 6.390 6.180 6.220 178,717 +0.03(+0.48%)
Nov 13, 2007 6.170 6.300 6.110 6.190 294,199 +0.08(+1.31%)
Nov 12, 2007 6.270 6.410 5.890 6.110 311,800 -0.18(-2.86%)
Nov 09, 2007 6.300 6.500 6.200 6.290 270,741 -0.01(-0.16%)
Nov 08, 2007 6.750 6.750 6.190 6.300 422,142 -0.41(-6.11%)
Nov 07, 2007 6.870 6.930 6.650 6.710 467,007 -0.07(-1.03%)
Nov 06, 2007 6.650 6.780 6.480 6.780 1,421,234 +0.29(+4.47%)
Nov 05, 2007 6.040 6.500 6.040 6.490 609,269 +0.40(+6.57%)
Nov 02, 2007 6.400 6.450 6.080 6.090 306,385 -0.28(-4.40%)
Nov 01, 2007 6.440 6.440 6.170 6.370 228,153 -0.14(-2.15%)
Oct 31, 2007 6.410 6.570 6.410 6.510 216,169 +0.06(+0.93%)
Oct 30, 2007 6.500 6.580 6.400 6.450 285,537 -0.04(-0.62%)
Oct 29, 2007 6.340 6.510 6.340 6.490 221,914 +0.16(+2.53%)
Oct 26, 2007 6.460 6.520 6.300 6.330 183,121 -0.08(-1.25%)
Oct 25, 2007 6.600 6.600 6.250 6.410 430,943 -0.21(-3.17%)
Oct 24, 2007 6.670 6.670 6.530 6.620 170,913 -0.12(-1.78%)
Oct 23, 2007 6.840 6.840 6.620 6.740 212,862 -0.04(-0.59%)
Oct 22, 2007 6.480 6.890 6.310 6.780 389,700 +0.11(+1.65%)
Oct 19, 2007 6.850 6.880 6.640 6.670 316,514 -0.15(-2.20%)
Oct 18, 2007 6.910 6.940 6.710 6.820 313,740 -0.07(-1.02%)
Oct 17, 2007 6.710 7.040 6.710 6.890 830,092 +0.19(+2.84%)
Oct 16, 2007 6.300 6.890 6.250 6.700 1,280,126 +0.36(+5.68%)
Oct 15, 2007 6.300 6.390 6.230 6.340 225,544 -0.15(-2.31%)
Oct 12, 2007 6.270 6.540 6.270 6.490 345,243 +0.19(+3.02%)
Oct 11, 2007 6.480 6.600 6.100 6.300 481,937 -0.15(-2.33%)
Oct 10, 2007 6.100 6.550 6.100 6.450 1,192,761 +0.48(+8.04%)
Oct 09, 2007 5.940 6.020 5.910 5.970 154,770 -0.02(-0.33%)
Oct 08, 2007 6.010 6.010 5.910 5.990 333,812 +0.00(+0.00%)
Oct 05, 2007 6.000 6.000 5.910 5.990 185,031 +0.00(+0.00%)
Oct 04, 2007 5.870 6.000 5.870 5.990 223,863 +0.12(+2.04%)
Oct 03, 2007 5.870 6.010 5.870 5.870 286,969 -0.14(-2.33%)
Oct 02, 2007 5.810 6.010 5.770 6.010 632,671 +0.24(+4.16%)
Oct 01, 2007 5.580 5.800 5.400 5.770 513,821 +0.30(+5.48%)
Sep 28, 2007 5.460 5.620 5.410 5.470 428,452 +0.04(+0.74%)
Sep 27, 2007 5.110 5.480 5.070 5.430 812,443 +0.33(+6.47%)
Sep 26, 2007 4.950 5.140 4.950 5.100 591,001 +0.14(+2.82%)
Sep 25, 2007 4.970 5.170 4.920 4.960 2,162,147 -0.05(-1.00%)
Sep 24, 2007 5.050 5.100 4.960 5.010 1,037,882 +0.04(+0.80%)
Sep 21, 2007 5.130 5.140 4.970 4.970 1,108,378 -0.04(-0.80%)
Sep 20, 2007 5.100 5.220 4.910 5.010 865,358 +0.09(+1.83%)
Sep 19, 2007 5.080 5.080 4.880 4.920 336,280 +0.02(+0.41%)
Sep 18, 2007 4.930 4.940 4.780 4.900 353,587 -0.03(-0.61%)
Sep 17, 2007 4.930 4.990 4.860 4.930 133,968 +0.08(+1.65%)
Sep 14, 2007 5.090 5.090 4.850 4.850 257,727 -0.16(-3.19%)
Sep 13, 2007 5.000 5.100 4.950 5.010 276,549 +0.09(+1.83%)
Sep 12, 2007 5.000 5.050 4.890 4.920 441,414 +0.12(+2.50%)
Sep 11, 2007 4.740 4.820 4.740 4.800 211,715 +0.03(+0.63%)
Sep 10, 2007 4.950 4.960 4.670 4.770 305,871 -0.20(-4.02%)
Sep 07, 2007 4.900 5.010 4.900 4.970 116,731 +0.03(+0.61%)
Sep 06, 2007 5.010 5.020 4.890 4.940 149,259 -0.06(-1.20%)
Sep 05, 2007 4.950 5.000 4.910 5.000 123,972 +0.03(+0.60%)
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.