Audiocodes Ltd (NQ: AUDC )

32.76 USD -0.17 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 12.09 12.15 11.75 11.86 125,000 -0.09(-0.75%)
Jun 30, 2004 11.71 12.10 11.47 11.95 490,200 +0.21(+1.79%)
Jun 29, 2004 11.90 11.99 11.70 11.74 303,600 -0.26(-2.17%)
Jun 28, 2004 12.10 12.16 11.95 12.00 385,600 +0.01(+0.08%)
Jun 25, 2004 11.99 12.03 11.90 11.99 96,000 -0.02(-0.17%)
Jun 24, 2004 11.84 12.30 11.75 12.01 398,700 +0.08(+0.67%)
Jun 23, 2004 11.49 12.09 11.44 11.93 251,700 +0.37(+3.20%)
Jun 22, 2004 11.27 11.60 10.95 11.56 209,300 +0.19(+1.67%)
Jun 21, 2004 11.61 11.77 11.30 11.37 106,700 -0.19(-1.64%)
Jun 18, 2004 11.69 12.07 11.56 11.56 100,900 -0.20(-1.70%)
Jun 17, 2004 11.82 11.82 11.35 11.76 184,900 -0.02(-0.17%)
Jun 16, 2004 11.67 11.82 11.56 11.78 283,700 +0.08(+0.68%)
Jun 15, 2004 11.39 11.90 11.36 11.70 428,400 +0.40(+3.54%)
Jun 14, 2004 11.21 11.35 11.00 11.30 445,200 +0.08(+0.71%)
Jun 10, 2004 11.09 11.42 10.92 11.22 382,700 +0.22(+2.00%)
Jun 09, 2004 11.13 11.33 10.95 11.00 974,000 -0.35(-3.08%)
Jun 08, 2004 10.49 11.39 10.47 11.35 722,300 +0.85(+8.10%)
Jun 07, 2004 10.21 10.58 10.17 10.50 248,200 +0.59(+5.95%)
Jun 04, 2004 10.03 10.03 9.760 9.910 129,600 +0.25(+2.59%)
Jun 03, 2004 9.900 9.990 9.650 9.660 172,700 -0.30(-3.01%)
Jun 02, 2004 9.750 10.03 9.750 9.960 176,100 +0.16(+1.63%)
Jun 01, 2004 10.05 10.05 9.720 9.800 287,400 -0.30(-2.97%)
May 28, 2004 10.16 10.27 9.930 10.10 248,500 -0.03(-0.30%)
May 27, 2004 9.780 10.20 9.700 10.13 270,000 +0.43(+4.43%)
May 26, 2004 9.620 9.790 9.500 9.700 177,100 +0.24(+2.54%)
May 25, 2004 9.270 9.700 9.200 9.460 181,500 +0.14(+1.50%)
May 24, 2004 9.250 9.400 9.170 9.320 135,100 +0.35(+3.90%)
May 21, 2004 8.960 9.090 8.850 8.970 141,500 +0.09(+1.01%)
May 20, 2004 9.330 9.350 8.860 8.880 95,000 -0.33(-3.58%)
May 19, 2004 9.220 9.490 9.190 9.210 321,900 +0.13(+1.43%)
May 18, 2004 8.950 9.110 8.900 9.080 148,900 +0.22(+2.48%)
May 17, 2004 9.120 9.240 8.820 8.860 256,200 -0.54(-5.74%)
May 14, 2004 9.990 9.990 9.380 9.400 271,600 -0.48(-4.86%)
May 13, 2004 9.550 9.970 9.200 9.880 284,100 +0.33(+3.46%)
May 12, 2004 9.350 9.620 9.050 9.550 239,100 +0.17(+1.81%)
May 11, 2004 8.800 9.420 8.800 9.380 285,100 +0.79(+9.20%)
May 10, 2004 8.690 8.840 8.480 8.590 377,400 -0.72(-7.73%)
May 07, 2004 9.450 9.980 9.270 9.310 198,200 -0.20(-2.10%)
May 06, 2004 9.580 9.920 9.480 9.510 173,600 -0.25(-2.56%)
May 05, 2004 10.01 10.15 9.610 9.760 190,100 -0.15(-1.51%)
May 04, 2004 9.650 10.15 9.550 9.910 269,200 +0.44(+4.65%)
May 03, 2004 9.620 9.810 9.160 9.470 405,500 +0.09(+0.96%)
Apr 30, 2004 9.620 9.840 9.340 9.380 282,600 -0.20(-2.09%)
Apr 29, 2004 10.00 10.17 9.500 9.580 434,600 -0.40(-4.01%)
Apr 28, 2004 10.50 10.50 9.490 9.980 1,244,500 -0.57(-5.40%)
Apr 27, 2004 10.92 11.00 10.37 10.55 310,000 -0.39(-3.56%)
Apr 26, 2004 11.11 11.11 10.70 10.94 259,600 -0.16(-1.44%)
Apr 23, 2004 11.13 11.39 10.90 11.10 306,300 -0.01(-0.09%)
Apr 22, 2004 11.36 11.50 10.83 11.11 655,200 +0.36(+3.35%)
Apr 21, 2004 11.38 11.74 10.27 10.75 1,498,400 -0.63(-5.54%)
Apr 20, 2004 11.82 11.95 11.25 11.38 420,700 -0.34(-2.90%)
Apr 19, 2004 11.88 11.90 11.31 11.72 345,100 -0.17(-1.43%)
Apr 16, 2004 12.05 12.16 11.60 11.89 371,800 -0.16(-1.33%)
Apr 15, 2004 12.30 12.40 11.86 12.05 372,100 -0.20(-1.63%)
Apr 14, 2004 12.07 12.55 12.03 12.25 209,400 +0.07(+0.57%)
Apr 13, 2004 12.55 12.59 11.88 12.18 246,700 -0.42(-3.33%)
Apr 12, 2004 12.31 12.80 12.31 12.60 183,200 +0.23(+1.86%)
Apr 08, 2004 12.31 12.60 12.30 12.37 145,000 +0.16(+1.31%)
Apr 07, 2004 12.50 12.58 12.13 12.21 310,700 -0.32(-2.55%)
Apr 06, 2004 12.57 12.82 12.49 12.53 142,900 -0.33(-2.57%)
Apr 05, 2004 12.95 12.97 12.73 12.86 188,900 +0.19(+1.50%)
Apr 02, 2004 12.06 12.98 12.06 12.67 653,400 +0.81(+6.83%)
Apr 01, 2004 11.74 12.10 11.59 11.86 239,100 +0.26(+2.24%)
Mar 31, 2004 11.64 11.89 11.44 11.60 439,500 -0.25(-2.11%)
Mar 30, 2004 11.92 12.09 11.64 11.85 368,400 -0.27(-2.23%)
Mar 29, 2004 12.02 12.29 11.89 12.12 190,400 +0.37(+3.15%)
Mar 26, 2004 11.30 12.12 11.23 11.75 310,200 +0.43(+3.80%)
Mar 25, 2004 10.83 11.39 10.83 11.32 349,100 +0.79(+7.50%)
Mar 24, 2004 10.74 11.03 10.36 10.53 383,400 -0.24(-2.23%)
Mar 23, 2004 11.35 11.35 10.64 10.77 597,700 -0.03(-0.28%)
Mar 22, 2004 11.38 11.38 10.35 10.80 807,500 -0.58(-5.10%)
Mar 19, 2004 12.00 12.00 11.27 11.38 480,900 -0.48(-4.05%)
Mar 18, 2004 12.02 12.19 11.35 11.86 338,000 +0.03(+0.25%)
Mar 17, 2004 11.58 12.42 11.54 11.83 574,900 +0.67(+6.00%)
Mar 16, 2004 11.90 12.00 11.00 11.16 529,700 -0.50(-4.29%)
Mar 15, 2004 12.00 12.00 11.40 11.66 412,100 +0.01(+0.09%)
Mar 12, 2004 11.70 11.91 11.45 11.65 495,400 +0.25(+2.19%)
Mar 11, 2004 11.75 11.90 11.33 11.40 521,600 -0.47(-3.96%)
Mar 10, 2004 12.41 12.57 11.60 11.87 435,800 -0.20(-1.66%)
Mar 09, 2004 13.00 13.03 11.95 12.07 828,000 -0.47(-3.75%)
Mar 08, 2004 13.15 13.34 12.54 12.54 597,000 -0.87(-6.49%)
Mar 05, 2004 13.30 13.77 13.15 13.41 248,500 -0.14(-1.03%)
Mar 04, 2004 13.28 13.60 13.25 13.55 213,600 +0.30(+2.26%)
Mar 03, 2004 13.65 13.73 13.20 13.25 357,000 -0.35(-2.57%)
Mar 02, 2004 13.50 13.91 13.49 13.60 438,200 -0.18(-1.31%)
Mar 01, 2004 13.65 13.90 13.50 13.78 303,200 +0.03(+0.22%)
Feb 27, 2004 14.20 14.28 13.50 13.75 319,800 -0.12(-0.87%)
Feb 26, 2004 13.14 14.26 12.87 13.87 674,300 +0.76(+5.80%)
Feb 25, 2004 12.20 13.17 12.10 13.11 593,500 +1.01(+8.35%)
Feb 24, 2004 12.38 12.50 11.61 12.10 810,800 -0.45(-3.59%)
Feb 23, 2004 13.41 13.47 12.35 12.55 434,300 -0.69(-5.21%)
Feb 20, 2004 13.30 13.49 13.00 13.24 342,200 -0.11(-0.82%)
Feb 19, 2004 14.25 14.54 13.35 13.35 292,200 -0.69(-4.91%)
Feb 18, 2004 14.32 14.41 13.80 14.04 295,400 -0.43(-2.97%)
Feb 17, 2004 14.22 14.70 14.02 14.47 235,200 +0.17(+1.19%)
Feb 13, 2004 15.18 15.47 14.00 14.30 499,300 -0.78(-5.17%)
Feb 12, 2004 14.85 15.85 14.75 15.08 952,400 +0.28(+1.89%)
Feb 11, 2004 14.30 15.18 14.20 14.80 670,600 +0.51(+3.57%)
Feb 10, 2004 14.53 14.54 13.81 14.29 433,000 +0.13(+0.92%)
Feb 09, 2004 13.49 14.54 13.28 14.16 1,144,500 +1.17(+9.01%)
Feb 06, 2004 12.87 13.27 12.72 12.99 1,412,200 +0.03(+0.23%)
Feb 05, 2004 13.00 13.15 12.54 12.96 557,300 +0.18(+1.41%)
Feb 04, 2004 13.75 13.81 12.55 12.78 668,400 -0.71(-5.26%)
Feb 03, 2004 14.00 14.00 13.23 13.49 309,700 -0.51(-3.64%)
Feb 02, 2004 13.84 14.14 13.67 14.00 358,200 +0.25(+1.81%)
Jan 30, 2004 13.90 14.29 13.72 13.75 390,300 +0.23(+1.70%)
Jan 29, 2004 14.32 14.34 12.50 13.52 1,094,300 -0.77(-5.39%)
Jan 28, 2004 14.62 14.75 14.10 14.29 475,700 -0.29(-1.99%)
Jan 27, 2004 14.37 14.75 14.21 14.58 951,400 +0.38(+2.68%)
Jan 26, 2004 14.80 14.89 13.88 14.20 1,476,800 -0.99(-6.52%)
Jan 23, 2004 14.53 15.23 14.48 15.19 788,700 +0.86(+6.00%)
Jan 22, 2004 13.94 14.57 13.60 14.33 558,700 +0.10(+0.70%)
Jan 21, 2004 14.75 14.98 14.18 14.23 884,700 -1.03(-6.75%)
Jan 20, 2004 15.70 16.10 15.22 15.26 805,400 +0.20(+1.33%)
Jan 16, 2004 14.88 15.30 14.88 15.06 1,130,200 +0.16(+1.07%)
Jan 15, 2004 15.23 15.33 14.75 14.90 850,417 -0.40(-2.61%)
Jan 14, 2004 15.51 15.55 15.20 15.30 873,213 +0.00(+0.00%)
Jan 13, 2004 15.30 15.59 15.15 15.30 502,351 +0.25(+1.66%)
Jan 12, 2004 15.10 15.25 14.90 15.05 909,933 +0.34(+2.31%)
Jan 09, 2004 13.38 15.31 12.64 14.71 1,980,805 -0.09(-0.61%)
Jan 08, 2004 12.99 15.07 12.96 14.80 3,875,805 +1.75(+13.41%)
Jan 07, 2004 11.22 13.27 11.15 13.05 1,873,855 +1.65(+14.47%)
Jan 06, 2004 10.89 11.48 10.55 11.40 987,300 +0.51(+4.68%)
Jan 05, 2004 10.85 10.98 10.69 10.89 317,300 +0.30(+2.83%)
Jan 02, 2004 10.52 10.62 10.40 10.59 429,300 +0.15(+1.44%)
Dec 31, 2003 10.68 10.68 10.25 10.44 176,500 -0.24(-2.25%)
Dec 30, 2003 10.77 10.79 10.41 10.68 123,676 +0.09(+0.85%)
Dec 29, 2003 10.26 10.63 10.25 10.59 212,391 +0.64(+6.43%)
Dec 26, 2003 10.09 10.15 9.820 9.950 36,374 -0.03(-0.30%)
Dec 24, 2003 9.950 10.23 9.950 9.980 32,960 -0.02(-0.20%)
Dec 23, 2003 9.960 10.19 9.810 10.00 92,068 -0.02(-0.20%)
Dec 22, 2003 10.08 10.15 9.970 10.02 120,360 +0.00(+0.00%)
Dec 19, 2003 10.15 10.29 9.920 10.02 64,691 -0.18(-1.76%)
Dec 18, 2003 10.00 10.31 9.960 10.20 131,072 +0.20(+2.00%)
Dec 17, 2003 10.12 10.29 9.900 10.00 99,403 -0.08(-0.79%)
Dec 16, 2003 9.990 10.23 9.390 10.08 226,572 +0.26(+2.65%)
Dec 15, 2003 10.87 10.90 9.770 9.820 436,092 -0.39(-3.82%)
Dec 12, 2003 9.960 10.53 9.950 10.21 541,304 +0.40(+4.08%)
Dec 11, 2003 9.420 10.34 9.320 9.810 843,500 +0.76(+8.40%)
Dec 10, 2003 9.180 9.380 8.810 9.050 493,991 -0.19(-2.06%)
Dec 09, 2003 9.560 9.680 9.220 9.240 348,958 -0.09(-0.96%)
Dec 08, 2003 9.740 9.910 9.300 9.330 490,140 -0.59(-5.95%)
Dec 05, 2003 9.850 10.31 9.800 9.920 274,543 +0.07(+0.71%)
Dec 04, 2003 9.650 10.20 9.650 9.850 685,134 +0.25(+2.60%)
Dec 03, 2003 10.35 10.40 9.510 9.600 676,445 -0.59(-5.79%)
Dec 02, 2003 10.70 10.75 10.10 10.19 534,355 -0.31(-2.95%)
Dec 01, 2003 11.65 11.65 10.36 10.50 925,871 -1.15(-9.87%)
Nov 28, 2003 10.91 11.74 10.70 11.65 298,984 +0.75(+6.88%)
Nov 26, 2003 10.39 10.99 10.25 10.90 252,785 +0.47(+4.51%)
Nov 25, 2003 10.01 10.65 10.01 10.43 299,476 +0.57(+5.78%)
Nov 24, 2003 9.750 9.990 9.590 9.860 121,352 +0.19(+1.96%)
Nov 21, 2003 9.280 9.860 9.300 9.670 208,200 +0.39(+4.20%)
Nov 20, 2003 10.09 10.09 9.280 9.280 222,242 -0.68(-6.83%)
Nov 19, 2003 10.15 10.20 9.920 9.960 210,555 -0.04(-0.40%)
Nov 18, 2003 10.07 10.32 9.910 10.00 183,423 +0.10(+1.01%)
Nov 17, 2003 10.15 10.35 9.700 9.900 249,399 -0.39(-3.79%)
Nov 14, 2003 10.94 11.30 10.16 10.29 631,905 -0.30(-2.83%)
Nov 13, 2003 9.500 10.84 9.400 10.59 856,026 +1.31(+14.12%)
Nov 12, 2003 9.260 9.350 9.030 9.280 80,790 +0.31(+3.46%)
Nov 11, 2003 9.000 9.100 8.550 8.970 208,694 -0.21(-2.29%)
Nov 10, 2003 9.310 9.500 9.050 9.180 286,562 -0.09(-0.97%)
Nov 07, 2003 9.150 9.400 9.130 9.270 114,396 +0.19(+2.09%)
Nov 06, 2003 9.280 9.370 9.010 9.080 106,782 -0.23(-2.47%)
Nov 05, 2003 9.460 9.470 9.120 9.310 112,117 +0.15(+1.63%)
Nov 04, 2003 9.210 9.290 9.050 9.161 171,996 -0.01(-0.10%)
Nov 03, 2003 8.660 9.430 8.660 9.170 177,195 +0.70(+8.26%)
Oct 31, 2003 8.620 8.900 8.450 8.470 153,748 -0.04(-0.47%)
Oct 30, 2003 8.620 8.830 8.410 8.510 242,680 -0.11(-1.28%)
Oct 29, 2003 8.160 8.860 8.140 8.620 328,261 +0.60(+7.48%)
Oct 28, 2003 8.060 8.300 7.881 8.020 298,590 +0.02(+0.25%)
Oct 27, 2003 8.160 8.340 7.880 8.000 255,000 -0.24(-2.87%)
Oct 24, 2003 8.260 8.340 8.100 8.236 148,800 -0.03(-0.41%)
Oct 23, 2003 8.700 8.700 8.060 8.270 433,700 -0.56(-6.34%)
Oct 22, 2003 9.450 9.450 8.610 8.830 311,300 -0.56(-5.96%)
Oct 21, 2003 9.390 9.800 9.300 9.390 134,409 +0.01(+0.11%)
Oct 20, 2003 9.300 9.490 9.300 9.380 70,000 +0.14(+1.52%)
Oct 17, 2003 9.170 9.240 9.120 9.240 56,375 +0.10(+1.09%)
Oct 16, 2003 9.770 9.810 9.140 9.140 141,889 -0.63(-6.45%)
Oct 15, 2003 9.840 10.01 9.690 9.770 227,913 -0.08(-0.81%)
Oct 14, 2003 9.790 10.00 9.360 9.850 313,589 +0.10(+1.03%)
Oct 13, 2003 9.800 10.00 9.550 9.750 449,687 +0.25(+2.63%)
Oct 10, 2003 9.080 9.720 9.050 9.500 376,050 +0.40(+4.40%)
Oct 09, 2003 8.970 9.150 8.910 9.100 199,063 +0.40(+4.60%)
Oct 08, 2003 8.600 8.900 8.430 8.700 165,012 +0.20(+2.35%)
Oct 07, 2003 8.350 8.640 8.110 8.500 111,200 +0.13(+1.55%)
Oct 06, 2003 8.600 8.700 8.370 8.370 127,827 -0.26(-3.01%)
Oct 03, 2003 8.500 8.750 8.300 8.630 292,366 +0.33(+3.98%)
Oct 02, 2003 7.950 8.400 7.820 8.300 287,475 +0.45(+5.73%)
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.