Audiocodes Ltd (NQ: AUDC )

36.00 USD +0.28 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.18 11.25 11.10 11.10 169,925 -0.17(-1.51%)
Dec 29, 2005 11.07 11.42 11.05 11.27 142,415 +0.16(+1.44%)
Dec 28, 2005 11.20 11.28 11.01 11.11 230,400 -0.17(-1.51%)
Dec 27, 2005 11.23 11.47 11.22 11.28 392,000 -0.43(-3.67%)
Dec 23, 2005 11.80 11.85 11.63 11.71 239,773 -0.04(-0.34%)
Dec 22, 2005 11.61 11.79 11.38 11.75 522,334 +0.14(+1.21%)
Dec 21, 2005 11.22 11.79 11.22 11.61 662,238 +0.19(+1.66%)
Dec 20, 2005 11.35 11.61 11.25 11.42 515,292 -0.03(-0.26%)
Dec 19, 2005 11.10 11.62 11.02 11.45 783,435 +0.48(+4.42%)
Dec 16, 2005 11.20 11.49 10.90 10.96 476,908 -0.20(-1.75%)
Dec 15, 2005 10.53 11.18 10.53 11.16 758,085 +0.60(+5.68%)
Dec 14, 2005 10.60 10.69 10.47 10.56 347,375 +0.02(+0.19%)
Dec 13, 2005 10.61 10.67 10.43 10.54 180,261 -0.05(-0.47%)
Dec 12, 2005 10.59 10.73 10.46 10.59 180,401 +0.11(+1.05%)
Dec 09, 2005 10.39 10.54 10.39 10.48 191,904 +0.06(+0.58%)
Dec 08, 2005 10.45 10.45 10.27 10.42 365,601 +0.06(+0.58%)
Dec 07, 2005 10.36 10.58 10.34 10.36 253,014 +0.00(+0.00%)
Dec 06, 2005 10.27 10.40 10.27 10.36 200,674 +0.09(+0.88%)
Dec 05, 2005 10.29 10.36 10.27 10.27 119,298 -0.12(-1.15%)
Dec 02, 2005 10.39 10.55 10.01 10.39 265,295 -0.04(-0.38%)
Dec 01, 2005 10.36 10.58 10.36 10.43 263,355 +0.11(+1.07%)
Nov 30, 2005 10.35 10.63 10.21 10.32 417,805 -0.05(-0.48%)
Nov 29, 2005 10.53 10.53 10.30 10.37 546,317 -0.03(-0.29%)
Nov 28, 2005 10.16 10.47 9.980 10.40 909,613 +0.63(+6.45%)
Nov 25, 2005 9.860 9.880 9.620 9.770 205,948 -0.09(-0.91%)
Nov 23, 2005 9.830 10.00 9.710 9.860 470,402 +0.05(+0.51%)
Nov 22, 2005 10.00 10.42 9.760 9.810 1,148,178 -0.90(-8.40%)
Nov 21, 2005 10.71 10.76 10.60 10.71 297,132 +0.06(+0.56%)
Nov 18, 2005 10.25 10.84 10.25 10.65 377,087 +0.33(+3.20%)
Nov 17, 2005 10.60 10.63 10.11 10.32 285,639 -0.31(-2.92%)
Nov 16, 2005 10.62 10.66 10.52 10.63 200,323 -0.03(-0.28%)
Nov 15, 2005 10.46 10.75 10.41 10.66 333,278 +0.11(+1.04%)
Nov 14, 2005 10.70 10.74 10.55 10.55 201,356 -0.30(-2.76%)
Nov 11, 2005 10.73 10.98 10.61 10.85 225,942 +0.06(+0.56%)
Nov 10, 2005 10.65 10.80 10.50 10.79 155,160 +0.07(+0.65%)
Nov 09, 2005 10.57 10.81 10.51 10.72 161,808 +0.13(+1.23%)
Nov 08, 2005 10.97 11.03 10.50 10.59 269,583 -0.40(-3.64%)
Nov 07, 2005 11.04 11.10 10.81 10.99 197,607 -0.11(-0.99%)
Nov 04, 2005 10.96 11.13 10.75 11.10 315,323 +0.41(+3.84%)
Nov 03, 2005 10.85 10.98 10.67 10.69 340,171 -0.14(-1.29%)
Nov 02, 2005 10.78 10.95 10.74 10.83 241,004 +0.08(+0.74%)
Nov 01, 2005 11.08 11.18 10.64 10.75 702,747 -0.52(-4.61%)
Oct 31, 2005 10.98 11.34 10.94 11.27 471,125 +0.37(+3.39%)
Oct 28, 2005 10.70 10.95 10.70 10.90 325,589 +0.18(+1.68%)
Oct 27, 2005 10.70 11.05 10.62 10.72 436,609 +0.07(+0.66%)
Oct 26, 2005 10.84 10.89 10.63 10.65 488,533 -0.27(-2.47%)
Oct 25, 2005 10.53 11.05 10.53 10.92 467,382 +0.17(+1.58%)
Oct 24, 2005 10.30 10.76 10.30 10.75 293,027 +0.49(+4.78%)
Oct 21, 2005 10.39 10.39 10.14 10.26 163,162 -0.01(-0.10%)
Oct 20, 2005 10.46 10.61 10.25 10.27 156,633 -0.27(-2.56%)
Oct 19, 2005 10.55 10.59 10.33 10.54 524,849 -0.02(-0.19%)
Oct 18, 2005 10.26 10.65 10.22 10.56 926,414 +0.45(+4.45%)
Oct 17, 2005 10.20 10.34 10.05 10.11 321,335 -0.09(-0.88%)
Oct 14, 2005 10.30 10.43 10.06 10.20 263,494 -0.05(-0.49%)
Oct 13, 2005 10.23 10.38 10.05 10.25 274,440 -0.02(-0.19%)
Oct 12, 2005 10.60 10.64 10.12 10.27 343,918 -0.25(-2.35%)
Oct 11, 2005 10.91 10.91 10.45 10.52 253,363 -0.42(-3.87%)
Oct 10, 2005 11.00 11.17 10.86 10.94 161,333 -0.08(-0.73%)
Oct 07, 2005 11.05 11.19 10.90 11.02 145,399 +0.02(+0.18%)
Oct 06, 2005 11.41 11.48 10.90 11.00 526,307 -0.62(-5.34%)
Oct 05, 2005 11.66 11.90 11.62 11.62 1,423,012 +0.03(+0.26%)
Oct 04, 2005 11.57 11.65 11.30 11.59 389,340 +0.09(+0.78%)
Oct 03, 2005 11.02 11.57 10.86 11.50 447,751 +0.49(+4.45%)
Sep 30, 2005 10.95 11.08 10.90 11.01 196,545 +0.05(+0.46%)
Sep 29, 2005 10.66 11.07 10.57 10.96 281,661 +0.13(+1.20%)
Sep 28, 2005 10.88 10.97 10.56 10.83 360,160 -0.16(-1.46%)
Sep 27, 2005 10.51 11.06 10.51 10.99 545,462 +0.53(+5.07%)
Sep 26, 2005 10.34 10.63 10.31 10.46 339,865 +0.19(+1.85%)
Sep 23, 2005 10.27 10.38 10.10 10.27 200,139 +0.02(+0.20%)
Sep 22, 2005 10.25 10.38 10.17 10.25 233,554 -0.11(-1.06%)
Sep 21, 2005 10.52 10.52 10.20 10.36 310,941 -0.18(-1.71%)
Sep 20, 2005 10.56 10.74 10.26 10.54 270,781 -0.13(-1.22%)
Sep 19, 2005 10.73 10.84 10.56 10.67 319,720 -0.28(-2.56%)
Sep 16, 2005 10.82 11.08 10.80 10.95 214,172 +0.13(+1.20%)
Sep 15, 2005 10.99 11.00 10.81 10.82 409,847 -0.12(-1.10%)
Sep 14, 2005 11.04 11.20 10.90 10.94 725,200 -0.02(-0.18%)
Sep 13, 2005 10.86 11.04 10.76 10.96 1,013,470 +0.49(+4.68%)
Sep 12, 2005 10.14 10.57 10.14 10.47 360,874 +0.23(+2.25%)
Sep 09, 2005 10.20 10.30 10.12 10.24 182,711 +0.04(+0.39%)
Sep 08, 2005 9.990 10.40 9.910 10.20 326,491 +0.23(+2.31%)
Sep 07, 2005 9.860 10.01 9.800 9.970 192,147 -0.01(-0.10%)
Sep 06, 2005 9.920 10.00 9.750 9.980 233,174 +0.13(+1.32%)
Sep 02, 2005 9.750 9.850 9.720 9.850 88,180 +0.12(+1.23%)
Sep 01, 2005 9.900 10.00 9.600 9.730 189,901 -0.12(-1.22%)
Aug 31, 2005 9.600 9.850 9.560 9.850 175,537 +0.20(+2.07%)
Aug 30, 2005 9.590 9.830 9.590 9.650 125,074 +0.02(+0.21%)
Aug 29, 2005 9.690 9.720 9.520 9.630 191,601 -0.03(-0.31%)
Aug 26, 2005 9.700 9.710 9.470 9.660 191,863 -0.07(-0.72%)
Aug 25, 2005 9.690 9.760 9.610 9.730 151,877 +0.03(+0.31%)
Aug 24, 2005 9.780 9.880 9.550 9.700 249,801 -0.13(-1.32%)
Aug 23, 2005 9.930 10.17 9.700 9.830 397,270 -0.15(-1.50%)
Aug 22, 2005 9.900 10.07 9.870 9.980 484,380 +0.10(+1.01%)
Aug 19, 2005 10.11 10.21 9.830 9.880 425,125 -0.26(-2.56%)
Aug 18, 2005 10.17 10.27 10.00 10.14 660,564 +0.10(+1.00%)
Aug 17, 2005 9.650 10.17 9.610 10.04 606,999 +0.52(+5.46%)
Aug 16, 2005 9.340 9.640 9.330 9.520 306,150 +0.12(+1.28%)
Aug 15, 2005 9.510 9.590 9.380 9.400 228,369 -0.05(-0.53%)
Aug 12, 2005 9.600 9.700 9.330 9.450 226,852 -0.13(-1.36%)
Aug 11, 2005 9.550 9.640 9.300 9.580 305,811 +0.10(+1.05%)
Aug 10, 2005 9.440 9.610 9.380 9.480 522,260 +0.14(+1.50%)
Aug 09, 2005 9.280 9.550 9.250 9.340 329,216 +0.16(+1.74%)
Aug 08, 2005 9.350 9.420 9.110 9.180 465,987 -0.23(-2.44%)
Aug 05, 2005 9.410 9.470 9.300 9.410 184,722 +0.01(+0.11%)
Aug 04, 2005 9.470 9.590 9.300 9.400 278,359 -0.04(-0.42%)
Aug 03, 2005 9.690 9.690 9.400 9.440 398,451 -0.28(-2.88%)
Aug 02, 2005 9.660 9.750 9.550 9.720 627,653 +0.29(+3.08%)
Aug 01, 2005 9.320 9.460 9.180 9.430 879,912 +0.34(+3.74%)
Jul 29, 2005 9.100 9.300 8.950 9.090 1,248,097 +0.02(+0.22%)
Jul 28, 2005 9.240 9.250 9.000 9.070 1,424,937 -0.15(-1.63%)
Jul 27, 2005 9.440 9.500 9.099 9.220 1,630,894 +0.05(+0.55%)
Jul 26, 2005 9.800 9.950 9.060 9.170 3,631,148 -0.71(-7.19%)
Jul 25, 2005 9.970 9.990 9.600 9.880 878,265 -0.12(-1.20%)
Jul 22, 2005 10.29 10.32 9.910 10.00 401,777 -0.26(-2.53%)
Jul 21, 2005 10.37 10.44 10.13 10.26 536,715 -0.12(-1.16%)
Jul 20, 2005 10.56 10.56 10.38 10.38 235,338 -0.12(-1.14%)
Jul 19, 2005 10.42 10.58 10.41 10.50 271,197 +0.10(+0.96%)
Jul 18, 2005 10.30 10.49 10.30 10.40 554,199 +0.05(+0.48%)
Jul 15, 2005 10.38 10.51 10.30 10.35 170,293 -0.17(-1.62%)
Jul 14, 2005 10.39 10.57 10.32 10.52 486,967 +0.25(+2.43%)
Jul 13, 2005 9.990 10.47 9.990 10.27 1,158,209 +0.32(+3.22%)
Jul 12, 2005 10.84 10.86 9.860 9.950 1,041,189 -0.85(-7.87%)
Jul 11, 2005 10.88 10.90 10.71 10.80 313,771 -0.02(-0.18%)
Jul 08, 2005 10.68 10.87 10.66 10.82 358,806 +0.12(+1.07%)
Jul 07, 2005 10.65 10.80 10.53 10.71 476,944 -0.15(-1.43%)
Jul 06, 2005 10.67 10.97 10.60 10.86 700,341 +0.27(+2.55%)
Jul 05, 2005 9.900 10.73 9.850 10.59 927,600 +0.59(+5.90%)
Jul 01, 2005 10.00 10.15 9.820 10.00 509,900 +0.05(+0.50%)
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%)
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.