Audiocodes Ltd (NQ: AUDC )

36.08 USD +0.36 (+1.01%)
Streaming Delayed Price Updated: 10:24 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 36.29 36.66 34.57 36.09 924,900 -0.37(-1.01%)
Jul 30, 2020 36.66 37.33 35.62 36.46 937,804 -0.56(-1.51%)
Jul 29, 2020 38.14 38.79 35.00 37.02 1,840,101 -0.19(-0.51%)
Jul 28, 2020 41.39 41.53 36.15 37.21 3,515,565 -7.55(-16.87%)
Jul 27, 2020 41.88 44.94 41.60 44.76 1,611,625 +3.42(+8.27%)
Jul 24, 2020 41.93 42.33 39.05 41.34 1,025,200 -1.52(-3.55%)
Jul 23, 2020 43.61 44.90 41.61 42.86 1,033,596 -0.15(-0.35%)
Jul 22, 2020 39.64 43.66 39.17 43.01 1,938,407 +4.00(+10.25%)
Jul 21, 2020 39.23 39.45 37.21 39.01 979,969 -0.13(-0.33%)
Jul 20, 2020 37.98 39.33 37.35 39.14 752,791 +1.43(+3.79%)
Jul 17, 2020 36.40 38.12 35.85 37.71 1,659,900 +1.70(+4.72%)
Jul 16, 2020 33.46 36.55 33.23 36.01 1,261,527 +3.10(+9.42%)
Jul 15, 2020 33.22 33.49 32.31 32.91 310,873 +0.23(+0.70%)
Jul 14, 2020 31.78 32.86 31.11 32.68 485,873 +1.43(+4.58%)
Jul 13, 2020 32.66 33.00 31.12 31.25 402,164 -0.82(-2.56%)
Jul 10, 2020 31.79 32.12 31.17 32.07 343,200 +0.32(+1.01%)
Jul 09, 2020 30.74 32.21 30.71 31.75 388,203 +0.90(+2.92%)
Jul 08, 2020 31.21 31.42 30.08 30.85 413,256 -0.34(-1.09%)
Jul 07, 2020 33.21 33.54 31.05 31.19 726,999 -2.35(-7.01%)
Jul 06, 2020 31.39 33.80 31.34 33.54 624,595 +2.61(+8.44%)
Jul 02, 2020 31.26 31.89 30.86 30.93 262,400 -0.19(-0.61%)
Jul 01, 2020 32.07 32.21 30.91 31.12 296,478 -0.67(-2.11%)
Jun 30, 2020 30.87 32.05 30.81 31.79 339,029 +1.06(+3.45%)
Jun 29, 2020 31.40 31.40 30.32 30.73 301,977 -0.40(-1.28%)
Jun 26, 2020 30.70 31.43 30.23 31.13 378,200 +0.07(+0.23%)
Jun 25, 2020 29.81 31.17 29.13 31.06 609,812 +1.20(+4.02%)
Jun 24, 2020 31.17 31.38 29.33 29.86 795,680 -1.99(-6.25%)
Jun 23, 2020 33.10 33.27 31.62 31.85 429,338 -0.88(-2.69%)
Jun 22, 2020 32.00 32.92 31.56 32.73 406,620 +0.99(+3.12%)
Jun 19, 2020 32.71 33.10 31.15 31.74 533,900 -0.46(-1.43%)
Jun 18, 2020 32.18 33.27 31.88 32.20 379,613 -0.31(-0.95%)
Jun 17, 2020 34.12 34.39 32.20 32.51 555,705 -1.52(-4.47%)
Jun 16, 2020 34.58 34.95 33.69 34.03 1,105,844 +1.12(+3.40%)
Jun 15, 2020 31.08 32.98 30.63 32.91 815,270 +1.36(+4.31%)
Jun 12, 2020 32.48 33.08 31.33 31.55 522,000 -0.40(-1.25%)
Jun 11, 2020 33.03 33.19 31.60 31.95 751,446 -1.93(-5.70%)
Jun 10, 2020 34.85 34.94 32.90 33.88 547,535 -0.68(-1.97%)
Jun 09, 2020 33.67 34.92 33.62 34.56 658,454 +0.55(+1.62%)
Jun 08, 2020 34.07 34.31 32.90 34.01 1,106,760 +1.04(+3.15%)
Jun 05, 2020 36.24 36.50 32.63 32.97 3,085,400 -2.92(-8.14%)
Jun 04, 2020 39.17 39.17 34.97 35.89 978,960 -2.80(-7.24%)
Jun 03, 2020 38.38 40.06 38.22 38.69 649,066 +0.88(+2.33%)
Jun 02, 2020 36.47 38.05 36.00 37.81 698,560 -0.29(-0.76%)
Jun 01, 2020 37.99 39.16 37.46 38.10 785,331 +1.45(+3.96%)
May 29, 2020 34.67 36.85 33.75 36.65 440,100 +2.12(+6.14%)
May 28, 2020 36.26 36.67 34.36 34.53 400,595 -1.52(-4.22%)
May 27, 2020 35.41 36.12 34.42 36.05 380,143 +0.76(+2.15%)
May 26, 2020 37.41 37.45 35.08 35.29 515,505 -0.92(-2.54%)
May 22, 2020 35.27 36.83 35.11 36.21 392,100 +0.89(+2.52%)
May 21, 2020 35.67 35.67 34.16 35.32 472,392 -0.32(-0.90%)
May 20, 2020 34.29 35.77 33.43 35.64 803,051 +2.37(+7.12%)
May 19, 2020 33.05 34.16 32.90 33.27 627,967 +0.55(+1.68%)
May 18, 2020 33.28 33.63 32.67 32.72 719,809 +0.85(+2.67%)
May 15, 2020 31.09 32.55 30.58 31.87 551,700 +0.68(+2.18%)
May 14, 2020 31.38 31.70 30.53 31.19 336,574 -0.79(-2.47%)
May 13, 2020 32.95 33.58 31.06 31.98 575,433 -0.51(-1.57%)
May 12, 2020 34.61 34.68 32.35 32.49 832,225 -1.71(-5.00%)
May 11, 2020 33.98 34.95 33.54 34.20 1,413,569 +0.40(+1.18%)
May 08, 2020 34.26 34.50 33.17 33.80 359,100 -0.36(-1.05%)
May 07, 2020 32.93 34.56 32.40 34.16 470,925 +1.86(+5.76%)
May 06, 2020 33.42 33.65 31.91 32.30 606,972 -0.22(-0.68%)
May 05, 2020 31.64 33.32 31.64 32.52 688,795 +1.36(+4.36%)
May 04, 2020 30.76 31.24 29.07 31.16 733,339 -0.12(-0.38%)
May 01, 2020 30.51 31.48 30.25 31.28 887,500 +0.67(+2.19%)
Apr 30, 2020 28.84 30.91 28.22 30.61 707,387 +1.66(+5.73%)
Apr 29, 2020 30.83 31.49 28.52 28.95 804,501 -0.94(-3.14%)
Apr 28, 2020 28.74 30.67 28.74 29.89 1,040,388 +1.13(+3.93%)
Apr 27, 2020 26.98 29.43 26.10 28.76 2,711,563 +5.70(+24.72%)
Apr 24, 2020 22.32 23.15 21.91 23.06 335,000 +0.63(+2.81%)
Apr 23, 2020 22.33 22.76 22.04 22.43 414,599 +0.40(+1.82%)
Apr 22, 2020 22.23 22.41 21.70 22.03 379,218 +0.67(+3.14%)
Apr 21, 2020 23.67 23.82 21.33 21.36 447,945 -2.55(-10.66%)
Apr 20, 2020 23.30 24.11 22.76 23.91 418,167 +0.40(+1.70%)
Apr 17, 2020 23.99 24.49 23.23 23.51 759,900 +0.23(+0.99%)
Apr 16, 2020 23.05 23.84 22.72 23.28 460,216 +0.56(+2.46%)
Apr 15, 2020 22.87 22.87 21.78 22.72 432,728 -0.45(-1.94%)
Apr 14, 2020 25.34 25.55 22.15 23.17 1,427,498 -2.98(-11.40%)
Apr 13, 2020 26.00 26.69 25.17 26.15 405,426 -0.61(-2.28%)
Apr 09, 2020 28.12 28.26 26.61 26.76 427,000 -1.17(-4.19%)
Apr 08, 2020 27.75 28.24 27.23 27.93 358,699 +0.75(+2.76%)
Apr 07, 2020 27.76 28.07 27.02 27.18 608,528 +0.79(+2.99%)
Apr 06, 2020 26.94 26.94 25.06 26.39 599,317 +0.80(+3.13%)
Apr 03, 2020 24.84 26.70 24.27 25.59 754,600 +0.75(+3.02%)
Apr 02, 2020 23.23 25.09 23.23 24.84 357,656 +1.60(+6.88%)
Apr 01, 2020 22.95 24.32 22.86 23.24 379,445 -0.65(-2.72%)
Mar 31, 2020 24.01 25.79 23.19 23.89 592,387 +0.38(+1.62%)
Mar 30, 2020 21.76 23.54 21.76 23.51 414,614 +1.97(+9.15%)
Mar 27, 2020 21.62 22.14 20.55 21.54 242,700 -0.57(-2.58%)
Mar 26, 2020 21.99 22.83 21.77 22.11 308,416 +0.25(+1.14%)
Mar 25, 2020 21.04 22.50 20.84 21.86 289,449 +0.92(+4.39%)
Mar 24, 2020 19.25 21.41 19.20 20.94 382,847 +2.40(+12.94%)
Mar 23, 2020 19.46 19.96 18.08 18.54 339,387 -0.80(-4.14%)
Mar 20, 2020 18.61 20.00 18.20 19.34 934,800 +0.91(+4.94%)
Mar 19, 2020 17.03 18.80 16.85 18.43 1,425,788 +1.37(+8.03%)
Mar 18, 2020 16.66 18.33 16.21 17.06 298,735 -0.94(-5.22%)
Mar 17, 2020 16.47 18.82 16.47 18.00 383,183 +1.62(+9.89%)
Mar 16, 2020 15.77 17.43 9.000 16.38 498,510 -1.13(-6.45%)
Mar 13, 2020 17.62 17.98 17.20 17.51 746,700 +0.55(+3.24%)
Mar 12, 2020 17.89 17.93 16.54 16.96 479,041 -2.29(-11.90%)
Mar 11, 2020 20.14 20.50 19.00 19.25 555,273 -1.61(-7.72%)
Mar 10, 2020 20.81 21.23 20.10 20.86 228,049 +0.70(+3.47%)
Mar 09, 2020 19.58 20.80 19.50 20.16 479,708 -1.63(-7.48%)
Mar 06, 2020 21.48 22.00 20.96 21.79 722,800 -0.37(-1.67%)
Mar 05, 2020 21.93 22.76 21.83 22.16 386,182 -0.92(-3.99%)
Mar 04, 2020 22.83 23.15 22.14 23.08 285,200 +0.59(+2.62%)
Mar 03, 2020 22.95 23.23 22.00 22.49 458,869 -0.46(-2.00%)
Mar 02, 2020 22.30 23.13 21.83 22.95 402,800 +0.54(+2.41%)
Feb 28, 2020 21.00 22.54 20.37 22.41 734,200 +0.19(+0.86%)
Feb 27, 2020 23.00 23.17 22.04 22.22 458,354 -1.80(-7.49%)
Feb 26, 2020 24.18 24.74 23.92 24.02 312,924 -0.21(-0.87%)
Feb 25, 2020 24.68 24.85 24.01 24.23 341,509 -0.12(-0.49%)
Feb 24, 2020 23.50 24.58 23.38 24.35 393,148 -0.77(-3.07%)
Feb 21, 2020 25.01 25.30 24.39 25.12 271,100 +0.11(+0.44%)
Feb 20, 2020 23.82 25.16 23.59 25.01 415,962 +1.07(+4.47%)
Feb 19, 2020 23.62 24.22 23.62 23.94 170,516 +0.55(+2.35%)
Feb 18, 2020 23.82 24.10 23.01 23.39 235,443 -0.76(-3.15%)
Feb 14, 2020 24.71 24.73 23.89 24.15 217,200 -0.56(-2.27%)
Feb 13, 2020 23.03 24.78 22.82 24.71 742,861 +1.40(+6.01%)
Feb 12, 2020 22.93 23.33 22.73 23.31 204,203 +0.52(+2.28%)
Feb 11, 2020 22.37 23.02 22.36 22.79 371,904 +0.74(+3.36%)
Feb 10, 2020 22.38 22.47 21.62 22.05 306,860 -0.60(-2.65%)
Feb 07, 2020 22.59 22.69 21.92 22.65 259,600 -0.04(-0.18%)
Feb 06, 2020 22.63 23.44 22.58 22.69 603,779 -0.16(-0.70%)
Feb 05, 2020 23.28 23.50 22.26 22.85 598,054 +0.90(+4.10%)
Feb 04, 2020 21.84 22.64 21.78 21.95 512,976 +0.82(+3.88%)
Feb 03, 2020 21.09 21.30 19.93 21.13 1,219,860 -0.31(-1.45%)
Jan 31, 2020 22.81 23.00 21.31 21.44 609,000 -1.61(-6.98%)
Jan 30, 2020 22.35 23.16 22.12 23.05 819,974 +0.72(+3.22%)
Jan 29, 2020 24.71 24.88 22.21 22.33 1,135,568 -2.07(-8.48%)
Jan 28, 2020 27.38 27.48 22.81 24.40 1,411,146 -2.29(-8.58%)
Jan 27, 2020 26.83 27.19 24.51 26.69 783,773 -1.33(-4.75%)
Jan 24, 2020 28.12 28.48 27.68 28.02 189,700 -0.10(-0.36%)
Jan 23, 2020 28.50 28.66 27.91 28.12 161,327 -0.37(-1.30%)
Jan 22, 2020 28.51 28.73 28.03 28.49 205,552 +0.37(+1.32%)
Jan 21, 2020 27.88 28.56 27.68 28.12 249,052 +0.66(+2.40%)
Jan 17, 2020 28.22 28.58 27.24 27.46 238,500 -0.69(-2.45%)
Jan 16, 2020 27.41 28.21 27.01 28.15 256,990 +1.03(+3.80%)
Jan 15, 2020 27.33 27.53 26.94 27.12 150,522 -0.21(-0.77%)
Jan 14, 2020 27.73 27.91 26.63 27.33 221,264 -0.14(-0.51%)
Jan 13, 2020 26.17 27.66 26.13 27.47 491,381 +1.60(+6.18%)
Jan 10, 2020 25.55 26.10 25.32 25.87 135,500 +0.37(+1.45%)
Jan 09, 2020 25.75 25.80 25.32 25.50 131,157 +0.03(+0.12%)
Jan 08, 2020 25.27 25.85 25.27 25.47 198,417 +0.52(+2.08%)
Jan 07, 2020 24.55 24.99 24.32 24.95 177,553 +0.69(+2.84%)
Jan 06, 2020 25.16 25.32 24.05 24.26 456,105 -1.35(-5.27%)
Jan 03, 2020 26.06 26.20 25.57 25.61 209,300 -0.72(-2.73%)
Jan 02, 2020 26.13 26.67 25.97 26.33 325,714 +0.64(+2.49%)
Dec 31, 2019 25.05 25.95 25.05 25.69 238,300 +0.61(+2.43%)
Dec 30, 2019 25.17 25.38 24.75 25.08 165,454 -0.09(-0.36%)
Dec 27, 2019 25.36 25.51 24.75 25.17 139,900 -0.14(-0.55%)
Dec 26, 2019 25.48 25.59 25.12 25.31 145,030 -0.17(-0.67%)
Dec 24, 2019 25.50 25.62 25.21 25.48 85,900 +0.10(+0.39%)
Dec 23, 2019 25.48 25.59 25.09 25.38 230,218 +0.10(+0.40%)
Dec 20, 2019 24.98 25.47 24.79 25.28 200,600 +0.33(+1.32%)
Dec 19, 2019 25.42 25.42 24.56 24.95 253,714 -0.40(-1.58%)
Dec 18, 2019 25.70 26.00 25.10 25.35 239,097 -0.35(-1.36%)
Dec 17, 2019 25.52 25.99 25.30 25.70 197,745 +0.16(+0.63%)
Dec 16, 2019 24.96 25.82 24.49 25.54 275,368 +0.85(+3.44%)
Dec 13, 2019 25.10 25.63 24.52 24.69 253,300 -0.43(-1.71%)
Dec 12, 2019 24.26 25.20 24.19 25.12 209,256 +0.63(+2.57%)
Dec 11, 2019 24.01 24.54 23.83 24.49 184,385 +0.69(+2.90%)
Dec 10, 2019 23.51 24.21 23.35 23.80 215,116 +0.33(+1.41%)
Dec 09, 2019 23.80 23.80 23.08 23.47 172,339 -0.29(-1.22%)
Dec 06, 2019 24.00 24.25 23.38 23.76 208,800 -0.08(-0.34%)
Dec 05, 2019 24.34 24.60 23.45 23.84 238,882 -0.62(-2.53%)
Dec 04, 2019 24.46 25.04 24.16 24.46 369,181 +0.11(+0.45%)
Dec 03, 2019 23.50 24.47 23.34 24.35 299,250 +0.31(+1.29%)
Dec 02, 2019 24.41 24.49 23.35 24.04 294,614 +0.07(+0.29%)
Nov 29, 2019 23.97 24.09 23.72 23.97 90,800 -0.03(-0.13%)
Nov 27, 2019 23.50 24.04 23.30 24.00 265,700 +0.55(+2.35%)
Nov 26, 2019 23.10 23.50 22.77 23.45 198,926 +0.49(+2.13%)
Nov 25, 2019 22.94 23.62 22.66 22.96 349,113 +0.20(+0.88%)
Nov 22, 2019 22.70 22.77 22.02 22.76 194,600 -0.02(-0.09%)
Nov 21, 2019 23.25 23.28 22.47 22.78 215,318 -0.40(-1.73%)
Nov 20, 2019 22.90 23.48 22.83 23.18 319,159 -0.04(-0.17%)
Nov 19, 2019 24.05 24.22 22.63 23.22 438,538 -0.79(-3.29%)
Nov 18, 2019 23.33 24.35 23.16 24.01 743,592 +0.59(+2.52%)
Nov 15, 2019 22.50 23.95 22.34 23.42 925,700 +1.42(+6.45%)
Nov 14, 2019 21.38 22.03 21.28 22.00 178,931 +0.65(+3.04%)
Nov 13, 2019 21.58 21.60 21.15 21.35 122,753 -0.29(-1.34%)
Nov 12, 2019 21.33 21.82 21.33 21.64 259,642 +0.20(+0.93%)
Nov 11, 2019 20.47 21.51 19.70 21.44 434,126 +0.16(+0.75%)
Nov 08, 2019 22.00 22.00 20.90 21.28 215,100 -0.67(-3.05%)
Nov 07, 2019 21.49 21.97 21.44 21.95 189,033 +0.51(+2.38%)
Nov 06, 2019 21.58 22.20 21.27 21.44 323,143 -0.07(-0.33%)
Nov 05, 2019 21.39 21.70 20.90 21.51 266,992 +0.14(+0.66%)
Nov 04, 2019 21.00 21.59 20.52 21.37 267,022 +0.48(+2.30%)
Nov 01, 2019 21.00 21.70 20.59 20.89 202,800 -0.25(-1.18%)
Oct 31, 2019 21.73 21.73 20.73 21.14 370,498 -0.82(-3.73%)
Oct 30, 2019 20.95 22.00 20.59 21.96 483,738 +1.15(+5.53%)
Oct 29, 2019 20.13 21.15 19.92 20.81 723,432 +1.51(+7.82%)
Oct 28, 2019 19.11 19.46 19.02 19.30 260,394 +0.57(+3.04%)
Oct 25, 2019 18.40 18.97 18.38 18.73 113,600 +0.28(+1.52%)
Oct 24, 2019 18.84 18.84 18.06 18.45 140,371 -0.06(-0.32%)
Oct 23, 2019 18.47 18.68 18.07 18.51 119,511 +0.23(+1.26%)
Oct 22, 2019 19.08 19.39 17.94 18.28 244,622 -0.75(-3.94%)
Oct 21, 2019 18.82 19.06 18.32 19.03 177,701 +0.29(+1.55%)
Oct 18, 2019 18.65 18.94 18.40 18.74 190,100 +0.16(+0.86%)
Oct 17, 2019 18.40 19.07 18.33 18.58 162,253 +0.40(+2.20%)
Oct 16, 2019 18.20 18.24 17.84 18.18 121,157 +0.02(+0.11%)
Oct 15, 2019 17.86 18.36 17.82 18.16 122,034 +0.37(+2.08%)
Oct 14, 2019 17.97 18.06 17.62 17.79 135,879 -0.16(-0.89%)
Oct 11, 2019 18.18 18.47 17.86 17.95 154,000 +0.08(+0.45%)
Oct 10, 2019 17.85 18.18 17.75 17.87 166,852 +0.13(+0.73%)
Oct 09, 2019 17.71 17.85 17.56 17.74 125,939 +0.14(+0.80%)
Oct 08, 2019 18.41 18.41 17.54 17.60 151,267 -0.92(-4.97%)
Oct 07, 2019 18.95 18.96 18.40 18.52 245,455 -0.54(-2.83%)
Oct 04, 2019 18.50 19.39 18.50 19.06 321,800 +0.59(+3.19%)
Oct 03, 2019 18.02 18.59 17.81 18.47 231,770 +0.53(+2.95%)
Oct 02, 2019 18.09 18.17 17.61 17.94 281,197 -0.46(-2.50%)
Oct 01, 2019 18.73 18.80 18.16 18.40 443,449 -0.51(-2.70%)
Sep 30, 2019 19.88 19.97 18.72 18.91 363,150 -0.97(-4.88%)
Sep 27, 2019 20.18 20.49 19.72 19.88 216,700 -0.32(-1.58%)
Sep 26, 2019 20.59 20.59 20.15 20.20 130,102 -0.49(-2.37%)
Sep 25, 2019 20.87 21.00 20.07 20.69 444,467 -0.31(-1.48%)
Sep 24, 2019 22.10 22.50 20.60 21.00 476,457 -0.69(-3.18%)
Sep 23, 2019 21.08 22.06 21.04 21.69 350,126 +0.92(+4.43%)
Sep 20, 2019 20.99 21.15 20.38 20.77 266,300 -0.03(-0.14%)
Sep 19, 2019 21.10 21.66 20.69 20.80 372,578 -0.38(-1.79%)
Sep 18, 2019 20.24 21.51 20.01 21.18 434,983 +1.02(+5.06%)
Sep 17, 2019 20.19 20.52 19.63 20.16 255,919 +0.16(+0.80%)
Sep 16, 2019 19.33 20.57 19.17 20.00 496,863 +0.61(+3.17%)
Sep 13, 2019 18.71 20.18 18.53 19.39 462,700 +0.94(+5.12%)
Sep 12, 2019 17.46 18.74 17.46 18.44 296,561 +1.07(+6.16%)
Sep 11, 2019 16.90 17.37 16.80 17.37 76,263 +0.46(+2.72%)
Sep 10, 2019 17.18 17.24 16.83 16.91 120,103 -0.30(-1.74%)
Sep 09, 2019 17.30 17.37 16.82 17.21 118,730 -0.25(-1.43%)
Sep 06, 2019 17.42 17.80 17.26 17.46 68,700 +0.03(+0.17%)
Sep 05, 2019 17.49 17.54 16.66 17.43 204,131 +0.00(+0.00%)
Sep 04, 2019 17.74 17.93 17.36 17.43 89,460 -0.14(-0.80%)
Sep 03, 2019 17.45 18.02 17.45 17.57 135,122 +0.12(+0.69%)
Aug 30, 2019 17.67 17.80 17.21 17.45 53,300 -0.13(-0.74%)
Aug 29, 2019 17.32 17.62 17.30 17.58 68,776 +0.43(+2.51%)
Aug 28, 2019 16.93 17.17 16.81 17.15 53,325 +0.11(+0.65%)
Aug 27, 2019 17.33 17.51 16.83 17.04 97,087 -0.16(-0.93%)
Aug 26, 2019 17.35 17.44 17.08 17.20 54,207 -0.09(-0.52%)
Aug 23, 2019 17.59 17.74 17.16 17.29 108,300 -0.36(-2.04%)
Aug 22, 2019 17.53 17.74 17.48 17.65 76,977 +0.07(+0.40%)
Aug 21, 2019 17.70 17.77 17.26 17.58 144,045 -0.12(-0.68%)
Aug 20, 2019 17.76 17.84 17.48 17.70 96,686 -0.09(-0.51%)
Aug 19, 2019 17.67 17.95 17.63 17.79 87,245 +0.28(+1.60%)
Aug 16, 2019 17.30 17.72 17.30 17.51 89,500 +0.26(+1.51%)
Aug 15, 2019 17.40 17.44 17.03 17.25 137,631 -0.14(-0.81%)
Aug 14, 2019 17.14 17.91 16.51 17.39 235,326 -0.93(-5.08%)
Aug 13, 2019 17.93 18.36 17.80 18.32 139,749 +0.31(+1.72%)
Aug 12, 2019 18.46 18.50 17.77 18.01 181,080 -0.57(-3.07%)
Aug 09, 2019 18.71 18.81 18.44 18.58 75,300 -0.20(-1.06%)
Aug 08, 2019 18.71 19.08 18.68 18.78 179,725 +0.17(+0.91%)
Aug 07, 2019 18.39 18.73 18.28 18.61 97,006 +0.07(+0.38%)
Aug 06, 2019 18.43 18.78 18.43 18.54 110,735 +0.43(+2.37%)
Aug 05, 2019 18.03 18.35 17.73 18.11 223,814 -0.54(-2.90%)
Aug 02, 2019 18.50 19.02 18.33 18.65 154,700 -0.08(-0.43%)
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.