Audiocodes Ltd (NQ: AUDC )

32.03 USD +0.60 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.270 3.420 3.260 3.390 70,608 +0.05(+1.50%)
Aug 28, 2015 3.310 3.400 3.310 3.340 67,743 -0.01(-0.30%)
Aug 27, 2015 3.180 3.350 3.160 3.350 181,940 +0.26(+8.41%)
Aug 26, 2015 3.130 3.160 3.060 3.090 53,504 +0.05(+1.64%)
Aug 25, 2015 3.170 3.170 3.030 3.040 65,508 +0.01(+0.33%)
Aug 24, 2015 2.880 3.140 2.850 3.030 116,282 -0.15(-4.72%)
Aug 21, 2015 3.100 3.250 3.100 3.180 73,025 -0.02(-0.63%)
Aug 20, 2015 3.320 3.310 3.160 3.200 74,311 -0.11(-3.32%)
Aug 19, 2015 3.400 3.420 3.260 3.310 122,863 -0.03(-0.90%)
Aug 18, 2015 3.390 3.390 3.310 3.340 89,731 +0.06(+1.83%)
Aug 17, 2015 3.260 3.310 3.200 3.280 102,127 +0.08(+2.50%)
Aug 14, 2015 3.250 3.310 3.110 3.200 143,378 -0.01(-0.31%)
Aug 13, 2015 3.360 3.380 3.180 3.210 88,025 +0.01(+0.31%)
Aug 12, 2015 3.200 3.230 3.150 3.200 106,866 +0.00(+0.00%)
Aug 11, 2015 3.200 3.200 3.150 3.200 81,343 +0.02(+0.63%)
Aug 10, 2015 3.050 3.200 3.046 3.180 92,770 +0.18(+6.00%)
Aug 07, 2015 3.090 3.190 2.990 3.000 71,312 -0.09(-2.91%)
Aug 06, 2015 2.940 3.130 2.930 3.090 71,700 +0.18(+6.19%)
Aug 05, 2015 2.870 2.990 2.870 2.910 47,895 +0.04(+1.39%)
Aug 04, 2015 2.960 2.990 2.860 2.870 59,512 -0.07(-2.38%)
Aug 03, 2015 2.990 3.080 2.930 2.940 57,050 +0.01(+0.34%)
Jul 31, 2015 2.900 2.970 2.850 2.930 73,817 +0.05(+1.74%)
Jul 30, 2015 2.840 2.900 2.830 2.880 39,142 +0.06(+2.13%)
Jul 29, 2015 2.850 2.920 2.700 2.820 141,770 +0.02(+0.71%)
Jul 28, 2015 2.690 2.900 2.690 2.800 152,133 +0.01(+0.36%)
Jul 27, 2015 2.840 2.870 2.740 2.790 127,967 +0.00(+0.00%)
Jul 24, 2015 2.830 2.860 2.770 2.790 67,645 +0.01(+0.36%)
Jul 23, 2015 2.850 2.930 2.770 2.780 80,085 -0.06(-2.11%)
Jul 22, 2015 2.830 2.890 2.800 2.840 184,862 +0.01(+0.35%)
Jul 21, 2015 2.970 3.020 2.800 2.830 506,225 -0.14(-4.71%)
Jul 20, 2015 3.000 3.040 2.960 2.970 97,005 -0.06(-1.98%)
Jul 17, 2015 3.060 3.130 3.000 3.030 114,405 -0.13(-4.11%)
Jul 16, 2015 3.210 3.240 3.140 3.160 41,775 -0.01(-0.32%)
Jul 15, 2015 3.230 3.280 3.140 3.170 44,563 -0.08(-2.46%)
Jul 14, 2015 3.150 3.280 3.150 3.250 54,213 +0.03(+0.93%)
Jul 13, 2015 3.280 3.290 3.190 3.220 58,260 -0.02(-0.62%)
Jul 10, 2015 3.160 3.270 3.160 3.240 69,759 +0.11(+3.51%)
Jul 09, 2015 3.040 3.160 3.040 3.130 36,378 +0.14(+4.68%)
Jul 08, 2015 3.140 3.160 2.990 2.990 139,434 -0.16(-5.08%)
Jul 07, 2015 3.170 3.220 3.100 3.150 55,314 -0.06(-1.87%)
Jul 06, 2015 3.180 3.250 3.080 3.210 161,262 -0.02(-0.62%)
Jul 02, 2015 3.200 3.230 3.230 3.230 87,100 +0.03(+0.94%)
Jul 01, 2015 3.310 3.350 3.170 3.200 102,236 -0.03(-0.93%)
Jun 30, 2015 3.320 3.390 3.230 3.230 118,053 -0.05(-1.52%)
Jun 29, 2015 3.360 3.410 3.230 3.280 115,387 -0.09(-2.67%)
Jun 26, 2015 3.420 3.460 3.330 3.370 84,892 -0.01(-0.30%)
Jun 25, 2015 3.420 3.490 3.380 3.380 107,743 -0.03(-0.88%)
Jun 24, 2015 3.420 3.450 3.380 3.410 85,293 -0.05(-1.45%)
Jun 23, 2015 3.400 3.525 3.380 3.460 123,057 +0.06(+1.76%)
Jun 22, 2015 3.480 3.545 3.380 3.400 138,000 -0.11(-3.13%)
Jun 19, 2015 3.400 3.510 3.380 3.510 175,654 +0.09(+2.63%)
Jun 18, 2015 3.360 3.500 3.360 3.420 159,169 +0.06(+1.79%)
Jun 17, 2015 3.330 3.500 3.310 3.360 211,256 +0.05(+1.51%)
Jun 16, 2015 3.360 3.410 3.300 3.310 241,435 -0.06(-1.78%)
Jun 15, 2015 3.350 3.370 3.320 3.370 126,341 -0.02(-0.59%)
Jun 12, 2015 3.360 3.430 3.360 3.390 133,793 +0.00(+0.00%)
Jun 11, 2015 3.400 3.500 3.350 3.390 217,915 +0.04(+1.19%)
Jun 10, 2015 3.340 3.390 3.080 3.350 608,615 +0.08(+2.45%)
Jun 09, 2015 3.940 3.940 3.210 3.270 908,913 -0.82(-20.05%)
Jun 08, 2015 4.170 4.220 4.050 4.090 119,025 -0.14(-3.31%)
Jun 05, 2015 4.240 4.265 4.170 4.230 60,121 -0.02(-0.47%)
Jun 04, 2015 4.220 4.380 4.160 4.250 89,253 -0.04(-0.93%)
Jun 03, 2015 4.260 4.380 4.230 4.290 83,730 -0.04(-0.92%)
Jun 02, 2015 4.230 4.371 4.145 4.330 76,622 +0.05(+1.17%)
Jun 01, 2015 4.270 4.340 4.260 4.280 74,871 -0.09(-2.06%)
May 29, 2015 4.400 4.460 4.360 4.370 70,667 -0.03(-0.68%)
May 28, 2015 4.410 4.440 4.360 4.400 53,842 +0.01(+0.23%)
May 27, 2015 4.510 4.520 4.350 4.390 82,102 -0.13(-2.88%)
May 26, 2015 4.380 4.580 4.341 4.520 105,640 +0.10(+2.26%)
May 22, 2015 4.390 4.420 4.420 4.420 29,800 +0.05(+1.14%)
May 21, 2015 4.460 4.481 4.370 4.370 39,927 -0.09(-2.02%)
May 20, 2015 4.330 4.535 4.320 4.460 132,848 +0.20(+4.69%)
May 19, 2015 4.150 4.320 4.150 4.260 111,977 +0.14(+3.40%)
May 18, 2015 4.100 4.140 4.050 4.120 165,443 +0.07(+1.73%)
May 15, 2015 4.150 4.220 3.900 4.050 192,453 -0.11(-2.64%)
May 14, 2015 4.200 4.240 4.070 4.160 125,485 -0.03(-0.72%)
May 13, 2015 4.220 4.250 4.180 4.190 93,647 -0.02(-0.48%)
May 12, 2015 4.240 4.270 4.210 4.210 54,853 -0.08(-1.86%)
May 11, 2015 4.240 4.380 4.240 4.290 43,594 +0.06(+1.42%)
May 08, 2015 4.190 4.290 4.130 4.230 65,140 +0.05(+1.20%)
May 07, 2015 4.160 4.280 4.130 4.180 127,024 -0.02(-0.48%)
May 06, 2015 4.340 4.370 4.160 4.200 118,800 -0.13(-3.00%)
May 05, 2015 4.500 4.520 4.310 4.330 105,735 -0.17(-3.78%)
May 04, 2015 4.500 4.550 4.500 4.500 51,941 +0.00(+0.00%)
May 01, 2015 4.530 4.590 4.500 4.500 51,592 -0.05(-1.10%)
Apr 30, 2015 4.500 4.630 4.500 4.550 203,325 +0.02(+0.44%)
Apr 29, 2015 4.690 4.700 4.510 4.530 116,514 -0.20(-4.23%)
Apr 28, 2015 4.500 4.810 4.480 4.730 162,170 +0.08(+1.72%)
Apr 27, 2015 4.780 4.800 4.650 4.650 87,597 -0.10(-2.11%)
Apr 24, 2015 4.800 4.800 4.660 4.750 91,965 -0.02(-0.42%)
Apr 23, 2015 4.680 4.790 4.660 4.770 25,869 +0.07(+1.60%)
Apr 22, 2015 4.520 4.730 4.510 4.695 50,678 +0.02(+0.32%)
Apr 21, 2015 4.840 4.840 4.680 4.680 114,967 -0.14(-2.90%)
Apr 20, 2015 4.890 4.890 4.750 4.820 45,787 -0.05(-1.03%)
Apr 17, 2015 4.860 4.882 4.840 4.870 38,212 -0.02(-0.41%)
Apr 16, 2015 4.990 5.070 4.840 4.890 91,629 -0.18(-3.55%)
Apr 15, 2015 4.880 5.090 4.840 5.070 88,294 +0.19(+3.89%)
Apr 14, 2015 4.910 4.934 4.850 4.880 61,559 -0.02(-0.41%)
Apr 13, 2015 4.970 5.010 4.840 4.900 92,137 -0.09(-1.80%)
Apr 10, 2015 5.070 5.080 4.980 4.990 123,369 -0.08(-1.58%)
Apr 09, 2015 5.000 5.070 4.954 5.070 36,186 +0.06(+1.20%)
Apr 08, 2015 5.120 5.170 4.990 5.010 94,600 -0.14(-2.72%)
Apr 07, 2015 4.980 5.250 4.980 5.150 107,225 +0.18(+3.62%)
Apr 06, 2015 4.860 5.000 4.860 4.970 66,876 +0.10(+2.05%)
Apr 02, 2015 4.640 4.870 4.870 4.870 157,800 +0.37(+8.22%)
Apr 01, 2015 4.620 4.640 4.440 4.500 250,360 -0.10(-2.17%)
Mar 31, 2015 4.550 4.700 4.540 4.600 212,351 -0.05(-1.08%)
Mar 30, 2015 4.760 4.820 4.620 4.650 378,420 -0.10(-2.11%)
Mar 27, 2015 4.700 4.800 4.700 4.750 151,343 +0.04(+0.85%)
Mar 26, 2015 4.860 4.900 4.580 4.710 214,955 -0.15(-3.09%)
Mar 25, 2015 4.890 4.920 4.840 4.860 170,867 -0.09(-1.82%)
Mar 24, 2015 4.900 5.040 4.730 4.950 598,572 -0.16(-3.13%)
Mar 23, 2015 5.120 5.160 5.090 5.110 82,443 +0.00(+0.00%)
Mar 20, 2015 5.210 5.217 5.100 5.110 100,660 -0.12(-2.29%)
Mar 19, 2015 5.240 5.291 5.210 5.230 116,628 +0.03(+0.58%)
Mar 18, 2015 5.120 5.220 5.110 5.200 47,139 +0.05(+0.97%)
Mar 17, 2015 5.080 5.160 5.010 5.150 105,242 +0.05(+0.98%)
Mar 16, 2015 5.070 5.120 5.060 5.100 121,600 +0.04(+0.79%)
Mar 13, 2015 5.120 5.130 5.040 5.060 87,645 -0.07(-1.36%)
Mar 12, 2015 5.240 5.240 5.100 5.130 60,323 -0.07(-1.35%)
Mar 11, 2015 5.280 5.290 5.160 5.200 106,054 -0.08(-1.52%)
Mar 10, 2015 5.280 5.330 5.150 5.280 282,946 -0.03(-0.56%)
Mar 09, 2015 5.330 5.380 5.250 5.310 118,786 +0.11(+2.12%)
Mar 06, 2015 5.100 5.260 5.100 5.200 118,781 +0.09(+1.76%)
Mar 05, 2015 5.060 5.180 5.020 5.110 71,650 +0.07(+1.39%)
Mar 04, 2015 5.110 5.142 5.040 5.040 106,334 -0.08(-1.56%)
Mar 03, 2015 5.120 5.206 5.060 5.120 88,628 -0.03(-0.58%)
Mar 02, 2015 5.110 5.150 5.080 5.150 176,393 +0.06(+1.18%)
Feb 27, 2015 5.230 5.230 5.060 5.090 127,813 -0.11(-2.12%)
Feb 26, 2015 5.250 5.320 5.170 5.200 185,752 -0.09(-1.70%)
Feb 25, 2015 5.250 5.310 5.240 5.290 68,339 +0.09(+1.73%)
Feb 24, 2015 5.190 5.230 5.171 5.200 117,563 -0.04(-0.76%)
Feb 23, 2015 5.350 5.370 5.190 5.240 164,042 -0.13(-2.42%)
Feb 20, 2015 5.420 5.500 5.310 5.370 120,340 -0.11(-2.01%)
Feb 19, 2015 5.440 5.550 5.410 5.480 102,045 +0.08(+1.48%)
Feb 18, 2015 5.440 5.480 5.310 5.400 127,516 -0.04(-0.74%)
Feb 17, 2015 5.570 5.580 5.360 5.440 233,670 +0.00(+0.00%)
Feb 13, 2015 5.240 5.440 5.440 5.440 208,300 +0.22(+4.21%)
Feb 12, 2015 5.240 5.310 5.130 5.220 65,772 +0.09(+1.75%)
Feb 11, 2015 5.150 5.170 5.060 5.130 100,351 -0.04(-0.77%)
Feb 10, 2015 5.150 5.260 5.110 5.170 112,051 -0.01(-0.19%)
Feb 09, 2015 5.160 5.280 5.100 5.180 85,591 -0.04(-0.77%)
Feb 06, 2015 5.250 5.308 5.190 5.220 38,111 -0.05(-0.95%)
Feb 05, 2015 5.210 5.310 5.210 5.270 49,425 +0.08(+1.54%)
Feb 04, 2015 5.170 5.250 5.160 5.190 81,209 -0.01(-0.19%)
Feb 03, 2015 5.100 5.250 5.100 5.200 114,833 +0.08(+1.56%)
Feb 02, 2015 5.140 5.150 5.040 5.120 103,428 -0.03(-0.58%)
Jan 30, 2015 5.070 5.200 5.070 5.150 139,245 -0.01(-0.19%)
Jan 29, 2015 5.160 5.220 5.150 5.160 86,704 +0.01(+0.19%)
Jan 28, 2015 5.150 5.370 5.110 5.150 257,010 +0.04(+0.78%)
Jan 27, 2015 4.950 5.170 4.910 5.110 299,116 +0.03(+0.59%)
Jan 26, 2015 5.100 5.120 5.050 5.080 364,441 -0.04(-0.78%)
Jan 23, 2015 5.140 5.180 5.100 5.120 125,368 +0.01(+0.20%)
Jan 22, 2015 5.100 5.220 5.090 5.110 195,872 +0.00(+0.00%)
Jan 21, 2015 5.100 5.160 5.090 5.110 160,638 -0.04(-0.78%)
Jan 20, 2015 5.010 5.160 4.980 5.150 154,820 +0.07(+1.38%)
Jan 16, 2015 5.000 5.120 5.000 5.080 108,658 +0.07(+1.30%)
Jan 15, 2015 4.890 5.060 4.890 5.015 164,883 +0.04(+0.91%)
Jan 14, 2015 4.850 4.970 4.810 4.970 137,838 +0.02(+0.51%)
Jan 13, 2015 4.850 5.140 4.850 4.945 207,353 +0.11(+2.17%)
Jan 12, 2015 4.860 4.910 4.680 4.840 151,731 -0.07(-1.43%)
Jan 09, 2015 4.950 4.950 4.850 4.910 71,687 -0.05(-1.01%)
Jan 08, 2015 4.750 5.050 4.700 4.960 326,708 +0.38(+8.42%)
Jan 07, 2015 4.640 4.650 4.570 4.575 84,874 -0.04(-0.97%)
Jan 06, 2015 4.560 4.670 4.540 4.620 113,057 -0.01(-0.22%)
Jan 05, 2015 4.500 4.710 4.470 4.630 101,265 +0.06(+1.31%)
Jan 02, 2015 4.570 4.620 4.510 4.570 70,571 +0.03(+0.66%)
Dec 31, 2014 4.500 4.540 4.540 4.540 194,600 +0.04(+0.89%)
Dec 30, 2014 4.460 4.580 4.439 4.500 189,672 -0.06(-1.32%)
Dec 29, 2014 4.590 4.630 4.510 4.560 160,659 -0.10(-2.15%)
Dec 26, 2014 4.500 4.720 4.500 4.660 64,441 +0.15(+3.33%)
Dec 24, 2014 4.450 4.510 4.510 4.510 128,000 +0.01(+0.22%)
Dec 23, 2014 4.550 4.580 4.490 4.500 144,797 -0.06(-1.32%)
Dec 22, 2014 4.540 4.620 4.480 4.560 105,068 -0.02(-0.44%)
Dec 19, 2014 4.580 4.630 4.530 4.580 58,658 +0.00(+0.00%)
Dec 18, 2014 4.450 4.600 4.450 4.580 104,660 +0.11(+2.35%)
Dec 17, 2014 4.310 4.530 4.270 4.475 111,672 +0.14(+3.35%)
Dec 16, 2014 4.350 4.470 4.280 4.330 159,853 -0.09(-2.04%)
Dec 15, 2014 4.570 4.650 4.340 4.420 268,258 -0.18(-3.91%)
Dec 12, 2014 4.620 4.730 4.510 4.600 195,568 -0.10(-2.13%)
Dec 11, 2014 4.740 4.850 4.680 4.700 117,922 +0.01(+0.21%)
Dec 10, 2014 4.760 4.800 4.630 4.690 74,473 -0.08(-1.68%)
Dec 09, 2014 4.620 4.820 4.620 4.770 113,185 +0.05(+1.06%)
Dec 08, 2014 4.820 4.820 4.680 4.720 216,515 -0.12(-2.48%)
Dec 05, 2014 4.770 4.800 4.770 4.840 84,108 +0.12(+2.54%)
Dec 04, 2014 4.820 4.900 4.700 4.720 99,983 -0.08(-1.67%)
Dec 03, 2014 4.800 4.970 4.780 4.800 148,398 +0.10(+2.13%)
Dec 02, 2014 4.730 4.850 4.620 4.700 169,985 +0.00(+0.00%)
Dec 01, 2014 4.870 4.880 4.640 4.700 211,322 -0.09(-1.88%)
Nov 28, 2014 4.800 4.880 4.780 4.790 31,455 -0.17(-3.43%)
Nov 26, 2014 4.850 4.960 4.960 4.960 99,400 +0.09(+1.85%)
Nov 25, 2014 4.740 4.880 4.710 4.870 89,553 +0.17(+3.51%)
Nov 24, 2014 4.680 4.740 4.680 4.705 84,563 -0.03(-0.53%)
Nov 21, 2014 4.750 4.790 4.620 4.730 75,152 +0.05(+1.07%)
Nov 20, 2014 4.620 4.700 4.580 4.680 54,000 +0.06(+1.30%)
Nov 19, 2014 4.620 4.750 4.620 4.620 69,498 -0.07(-1.49%)
Nov 18, 2014 4.620 4.730 4.580 4.690 54,388 +0.08(+1.74%)
Nov 17, 2014 4.620 4.670 4.560 4.610 72,351 -0.06(-1.28%)
Nov 14, 2014 4.580 4.690 4.410 4.670 92,604 +0.05(+1.08%)
Nov 13, 2014 4.772 4.773 4.600 4.620 124,680 -0.16(-3.35%)
Nov 12, 2014 4.710 4.820 4.640 4.780 79,518 +0.05(+1.06%)
Nov 11, 2014 4.810 4.830 4.670 4.730 120,533 -0.13(-2.67%)
Nov 10, 2014 4.940 4.940 4.830 4.860 105,847 -0.11(-2.21%)
Nov 07, 2014 4.950 5.040 4.950 4.970 106,245 +0.00(+0.00%)
Nov 06, 2014 4.910 5.020 4.890 4.970 155,586 +0.05(+1.02%)
Nov 05, 2014 4.960 4.980 4.840 4.920 104,230 +0.00(+0.00%)
Nov 04, 2014 4.810 5.020 4.800 4.920 233,966 +0.09(+1.86%)
Nov 03, 2014 4.710 4.930 4.710 4.830 147,000 +0.03(+0.63%)
Oct 31, 2014 4.800 4.880 4.650 4.800 146,761 +0.16(+3.45%)
Oct 30, 2014 4.690 4.800 4.400 4.640 413,011 -0.24(-4.92%)
Oct 29, 2014 4.880 4.930 4.820 4.880 185,976 +0.01(+0.21%)
Oct 28, 2014 4.870 4.950 4.834 4.870 112,327 +0.08(+1.67%)
Oct 27, 2014 4.910 4.650 4.650 4.790 158,195 +0.14(+3.01%)
Oct 24, 2014 4.580 4.750 4.560 4.650 119,685 +0.10(+2.20%)
Oct 23, 2014 4.440 4.610 4.380 4.550 102,251 +0.14(+3.17%)
Oct 22, 2014 4.510 4.510 4.340 4.410 129,873 -0.04(-0.90%)
Oct 21, 2014 4.420 4.500 4.400 4.450 79,559 +0.02(+0.45%)
Oct 20, 2014 4.340 4.410 4.260 4.430 92,165 +0.02(+0.45%)
Oct 17, 2014 4.490 4.720 4.270 4.410 149,744 -0.04(-0.90%)
Oct 16, 2014 4.260 4.570 4.260 4.450 95,537 +0.09(+2.06%)
Oct 15, 2014 4.200 4.440 4.154 4.360 128,182 +0.12(+2.83%)
Oct 14, 2014 4.260 4.360 4.200 4.240 134,631 -0.03(-0.70%)
Oct 13, 2014 4.300 4.430 4.250 4.270 178,551 +0.01(+0.23%)
Oct 10, 2014 4.290 4.350 4.220 4.260 209,693 -0.05(-1.16%)
Oct 09, 2014 4.350 4.410 4.250 4.310 201,588 -0.14(-3.15%)
Oct 08, 2014 4.300 4.498 4.110 4.450 465,152 +0.13(+3.01%)
Oct 07, 2014 4.580 4.630 4.320 4.320 235,708 -0.30(-6.49%)
Oct 06, 2014 4.790 4.870 4.550 4.620 180,906 -0.03(-0.65%)
Oct 03, 2014 4.460 4.740 4.460 4.650 135,683 +0.19(+4.26%)
Oct 02, 2014 4.520 4.560 4.250 4.460 482,203 -0.06(-1.33%)
Oct 01, 2014 4.780 4.780 4.470 4.520 308,773 -0.28(-5.83%)
Sep 30, 2014 5.020 5.020 4.770 4.800 334,742 -0.22(-4.38%)
Sep 29, 2014 4.950 5.090 4.880 5.020 231,810 +0.02(+0.40%)
Sep 26, 2014 5.070 5.132 4.980 5.000 156,811 -0.07(-1.38%)
Sep 25, 2014 5.270 5.300 4.930 5.070 194,435 -0.20(-3.80%)
Sep 24, 2014 5.240 5.340 5.230 5.270 72,175 +0.01(+0.19%)
Sep 23, 2014 5.240 5.370 5.210 5.260 87,042 +0.00(+0.00%)
Sep 22, 2014 5.450 5.460 5.210 5.260 177,096 -0.19(-3.49%)
Sep 19, 2014 5.480 5.530 5.410 5.450 102,121 -0.05(-0.91%)
Sep 18, 2014 5.530 5.620 5.460 5.500 99,667 -0.04(-0.72%)
Sep 17, 2014 5.490 5.660 5.490 5.540 84,158 +0.02(+0.36%)
Sep 16, 2014 5.640 5.640 5.470 5.520 112,496 -0.12(-2.13%)
Sep 15, 2014 5.580 5.700 5.280 5.640 286,152 +0.00(+0.00%)
Sep 12, 2014 5.600 5.720 5.520 5.640 104,917 +0.00(+0.00%)
Sep 11, 2014 5.640 5.750 5.610 5.640 80,964 -0.06(-1.05%)
Sep 10, 2014 5.790 5.830 5.670 5.700 109,799 -0.05(-0.87%)
Sep 09, 2014 5.700 5.840 5.620 5.750 169,656 +0.05(+0.88%)
Sep 08, 2014 5.740 5.800 5.660 5.700 117,408 +0.02(+0.35%)
Sep 05, 2014 5.550 5.730 5.550 5.680 85,209 +0.11(+1.97%)
Sep 04, 2014 5.670 5.840 5.570 5.570 139,750 +0.02(+0.36%)
Sep 03, 2014 5.610 5.635 5.510 5.550 179,651 -0.07(-1.25%)
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.