Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Audiocodes Ltd
(NQ:
AUDC
)
10.05
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
8.669
8.803
8.355
8.696
401,986
+0.14(+1.68%)
Apr 28, 2005
8.830
8.902
8.543
8.552
427,845
-0.05(-0.62%)
Apr 27, 2005
8.248
8.660
8.194
8.606
812,530
+0.47(+5.84%)
Apr 26, 2005
8.687
8.705
7.762
8.131
2,422,446
-0.29(-3.40%)
Apr 25, 2005
8.857
8.857
8.355
8.418
519,680
-0.30(-3.49%)
Apr 22, 2005
8.946
9.134
8.642
8.722
355,801
-0.19(-2.11%)
Apr 21, 2005
8.749
8.928
8.722
8.910
515,486
+0.21(+2.47%)
Apr 20, 2005
8.866
8.902
8.633
8.696
905,024
-0.07(-0.82%)
Apr 19, 2005
8.642
8.776
8.597
8.767
656,542
+0.35(+4.15%)
Apr 18, 2005
8.346
8.472
8.176
8.418
606,100
+0.30(+3.64%)
Apr 15, 2005
8.373
8.400
7.934
8.122
728,928
-0.33(-3.92%)
Apr 14, 2005
8.696
8.875
8.230
8.454
678,886
-0.19(-2.18%)
Apr 13, 2005
8.866
9.072
8.633
8.642
775,438
-0.31(-3.50%)
Apr 12, 2005
9.090
9.134
8.794
8.955
936,678
-0.11(-1.19%)
Apr 11, 2005
9.349
9.484
8.928
9.063
1,052,230
-0.16(-1.75%)
Apr 08, 2005
9.224
9.394
9.090
9.224
1,242,131
+0.09(+0.98%)
Apr 07, 2005
9.358
9.618
9.036
9.134
1,823,484
-0.24(-2.58%)
Apr 06, 2005
9.788
9.985
9.331
9.376
1,085,334
-0.39(-3.94%)
Apr 05, 2005
10.06
10.16
9.475
9.761
1,089,538
-0.36(-3.54%)
Apr 04, 2005
10.16
10.24
10.03
10.12
736,152
-0.03(-0.27%)
Apr 01, 2005
10.09
10.26
10.00
10.15
747,464
+0.06(+0.62%)
Mar 31, 2005
10.12
10.14
9.949
10.08
339,121
+0.05(+0.54%)
Mar 30, 2005
9.878
10.07
9.779
10.03
345,524
+0.22(+2.28%)
Mar 29, 2005
10.16
10.29
9.761
9.806
284,236
-0.39(-3.78%)
Mar 28, 2005
10.32
10.39
10.16
10.19
520,041
+0.06(+0.62%)
Mar 24, 2005
9.851
10.36
9.851
10.13
822,421
+0.36(+3.67%)
Mar 23, 2005
9.761
9.797
9.546
9.770
727,222
-0.08(-0.82%)
Mar 22, 2005
9.931
10.06
9.779
9.851
782,842
-0.15(-1.52%)
Mar 21, 2005
10.24
10.30
9.860
10.00
461,371
-0.19(-1.85%)
Mar 18, 2005
10.43
10.43
9.949
10.19
348,075
-0.13(-1.30%)
Mar 17, 2005
10.57
10.67
10.30
10.33
334,945
+0.00(+0.00%)
Mar 16, 2005
10.38
10.78
10.27
10.33
485,740
-0.07(-0.69%)
Mar 15, 2005
11.02
11.06
10.24
10.40
1,045,966
-0.59(-5.38%)
Mar 14, 2005
11.12
11.12
10.88
10.99
265,871
+0.00(+0.00%)
Mar 11, 2005
11.05
11.18
10.93
10.99
281,640
-0.01(-0.08%)
Mar 10, 2005
11.43
11.54
10.93
11.00
496,351
-0.38(-3.31%)
Mar 09, 2005
11.31
11.58
11.21
11.37
399,688
+0.01(+0.08%)
Mar 08, 2005
11.70
11.81
11.17
11.36
365,851
-0.30(-2.53%)
Mar 07, 2005
11.78
11.87
11.53
11.66
473,407
+0.02(+0.15%)
Mar 04, 2005
12.03
12.05
11.55
11.64
550,897
-0.25(-2.11%)
Mar 03, 2005
12.07
12.13
11.87
11.89
409,655
-0.21(-1.77%)
Mar 02, 2005
12.13
12.26
11.95
12.11
668,233
+0.23(+1.96%)
Mar 01, 2005
11.91
12.14
11.76
11.87
1,426,048
+0.49(+4.33%)
Feb 28, 2005
11.81
11.82
10.84
11.38
1,883,601
-0.12(-1.01%)
Feb 25, 2005
11.88
12.21
11.46
11.50
935,678
-0.28(-2.36%)
Feb 24, 2005
12.03
12.31
11.66
11.78
960,149
-0.36(-2.95%)
Feb 23, 2005
12.62
12.76
11.78
12.13
1,645,874
-0.56(-4.38%)
Feb 22, 2005
13.03
13.24
12.64
12.69
350,288
-0.55(-4.13%)
Feb 18, 2005
13.21
13.42
13.18
13.24
132,655
-0.02(-0.14%)
Feb 17, 2005
13.34
13.66
13.18
13.25
306,953
-0.21(-1.60%)
Feb 16, 2005
13.47
13.63
13.43
13.47
212,761
-0.13(-0.99%)
Feb 15, 2005
13.44
13.87
13.35
13.60
433,835
+0.06(+0.46%)
Feb 14, 2005
13.17
13.61
13.12
13.54
373,363
+0.29(+2.16%)
Feb 11, 2005
13.10
13.36
12.95
13.25
298,420
+0.11(+0.82%)
Feb 10, 2005
13.24
13.35
12.78
13.15
285,936
-0.09(-0.68%)
Feb 09, 2005
13.56
13.64
13.23
13.24
514,101
-0.33(-2.44%)
Feb 08, 2005
13.23
13.61
13.17
13.57
422,873
+0.25(+1.88%)
Feb 07, 2005
13.39
13.51
13.24
13.32
358,291
-0.11(-0.80%)
Feb 04, 2005
12.99
13.50
12.99
13.42
332,883
+0.44(+3.38%)
Feb 03, 2005
13.27
13.33
12.99
12.99
388,570
-0.17(-1.29%)
Feb 02, 2005
13.11
13.37
12.99
13.16
742,081
+0.11(+0.82%)
Feb 01, 2005
13.53
13.59
12.99
13.05
642,640
-0.63(-4.58%)
Jan 31, 2005
13.53
13.68
13.26
13.67
511,859
+0.21(+1.60%)
Jan 28, 2005
13.46
13.55
13.22
13.46
324,004
+0.07(+0.53%)
Jan 27, 2005
13.07
13.43
12.94
13.39
473,067
+0.40(+3.10%)
Jan 26, 2005
13.17
13.33
12.81
12.99
600,421
-0.17(-1.29%)
Jan 25, 2005
13.39
13.98
13.12
13.16
1,579,909
+0.20(+1.52%)
Jan 24, 2005
13.22
13.37
12.64
12.96
904,536
-0.07(-0.54%)
Jan 21, 2005
13.67
13.80
12.79
13.03
996,182
-0.70(-5.09%)
Jan 20, 2005
13.89
13.97
13.33
13.73
610,103
-0.31(-2.23%)
Jan 19, 2005
14.27
14.33
13.93
14.04
303,591
-0.19(-1.32%)
Jan 18, 2005
13.99
14.37
13.84
14.23
297,883
+0.22(+1.60%)
Jan 14, 2005
13.90
14.10
13.88
14.01
295,939
-0.02(-0.13%)
Jan 13, 2005
13.89
14.19
13.80
14.02
405,050
+0.19(+1.36%)
Jan 12, 2005
14.20
14.36
13.34
13.84
731,397
-0.34(-2.40%)
Jan 11, 2005
14.27
14.44
14.02
14.18
717,021
-0.11(-0.75%)
Jan 10, 2005
14.02
14.28
13.67
14.28
517,473
+0.49(+3.57%)
Jan 07, 2005
13.76
13.93
13.26
13.79
422,795
+0.31(+2.33%)
Jan 06, 2005
13.83
13.93
13.47
13.48
286,527
-0.04(-0.26%)
Jan 05, 2005
13.55
14.02
13.07
13.51
653,726
-0.26(-1.89%)
Jan 04, 2005
14.47
14.75
13.56
13.77
813,011
-0.64(-4.47%)
Jan 03, 2005
15.12
15.22
14.26
14.42
1,028,625
-0.46(-3.07%)
Dec 31, 2004
14.94
15.12
14.69
14.87
467,770
+0.04(+0.24%)
Dec 30, 2004
14.16
14.96
14.16
14.84
866,307
+0.56(+3.95%)
Dec 29, 2004
14.03
14.42
13.84
14.27
372,183
+0.21(+1.53%)
Dec 28, 2004
14.01
14.28
13.78
14.06
394,517
-0.06(-0.44%)
Dec 27, 2004
14.19
14.51
13.85
14.12
293,235
+0.04(+0.32%)
Dec 23, 2004
13.94
14.19
13.70
14.08
347,393
+0.18(+1.29%)
Dec 22, 2004
14.07
14.09
13.76
13.90
215,962
-0.05(-0.38%)
Dec 21, 2004
13.18
14.04
13.18
13.95
671,672
+0.66(+4.99%)
Dec 20, 2004
13.76
13.86
13.16
13.29
538,008
-0.37(-2.69%)
Dec 17, 2004
13.70
13.88
13.60
13.66
364,702
-0.16(-1.17%)
Dec 16, 2004
14.10
14.28
13.62
13.82
369,503
-0.25(-1.78%)
Dec 15, 2004
13.70
14.30
13.63
14.07
642,974
+0.32(+2.35%)
Dec 14, 2004
13.70
13.85
13.61
13.75
460,065
+0.04(+0.33%)
Dec 13, 2004
13.88
13.88
13.57
13.70
463,526
+0.18(+1.32%)
Dec 10, 2004
13.40
13.84
13.37
13.52
157,449
-0.03(-0.20%)
Dec 09, 2004
13.57
13.65
13.07
13.55
657,379
-0.26(-1.88%)
Dec 08, 2004
13.64
13.87
13.40
13.81
853,465
+0.38(+2.80%)
Dec 07, 2004
13.59
14.87
13.36
13.43
2,859,997
+0.07(+0.54%)
Dec 06, 2004
13.39
13.62
13.22
13.36
534,323
+0.04(+0.27%)
Dec 03, 2004
13.48
13.76
13.12
13.33
454,816
-0.14(-1.06%)
Dec 02, 2004
13.70
14.00
13.26
13.47
735,434
-0.09(-0.66%)
Dec 01, 2004
13.15
13.69
13.09
13.56
1,119,008
+0.39(+2.99%)
Nov 30, 2004
13.45
13.67
13.16
13.16
1,028,223
-0.56(-4.05%)
Nov 29, 2004
13.60
14.03
13.36
13.72
1,442,282
-0.41(-2.92%)
Nov 26, 2004
13.93
14.33
13.81
14.13
524,831
+0.20(+1.41%)
Nov 24, 2004
13.90
14.05
13.75
13.93
814,270
+0.01(+0.06%)
Nov 23, 2004
13.14
13.94
13.13
13.93
1,075,569
+0.67(+5.07%)
Nov 22, 2004
13.02
13.31
12.86
13.25
547,499
-0.03(-0.20%)
Nov 19, 2004
13.66
13.73
13.22
13.28
388,487
-0.39(-2.88%)
Nov 18, 2004
13.47
13.67
13.04
13.67
1,299,795
+0.30(+2.21%)
Nov 17, 2004
13.12
13.59
13.04
13.38
1,346,472
+0.16(+1.22%)
Nov 16, 2004
12.75
13.37
12.54
13.22
1,427,542
+0.40(+3.14%)
Nov 15, 2004
12.51
12.86
12.39
12.81
1,007,565
+0.36(+2.88%)
Nov 12, 2004
12.26
12.51
12.21
12.46
721,364
+0.24(+1.98%)
Nov 11, 2004
11.77
12.22
11.66
12.21
1,182,992
+0.52(+4.44%)
Nov 10, 2004
11.73
11.79
11.55
11.70
621,088
-0.01(-0.08%)
Nov 09, 2004
11.87
11.95
11.60
11.70
594,399
-0.18(-1.51%)
Nov 08, 2004
11.96
12.00
11.69
11.88
1,192,149
+0.07(+0.61%)
Nov 05, 2004
11.73
11.82
11.56
11.81
1,331,285
+0.26(+2.25%)
Nov 04, 2004
11.55
11.69
11.46
11.55
3,893,580
-1.10(-8.70%)
Nov 03, 2004
13.02
13.16
12.49
12.65
569,833
-0.04(-0.28%)
Nov 02, 2004
12.45
13.07
12.18
12.69
1,435,582
+0.15(+1.21%)
Nov 01, 2004
11.71
12.54
11.71
12.54
1,397,168
+0.73(+6.22%)
Oct 29, 2004
11.65
11.96
11.60
11.80
255,827
+0.14(+1.23%)
Oct 28, 2004
11.75
11.93
11.55
11.66
559,894
-0.12(-0.99%)
Oct 27, 2004
11.44
11.87
11.44
11.78
468,216
+0.28(+2.42%)
Oct 26, 2004
11.46
11.66
11.25
11.50
456,491
-0.23(-1.95%)
Oct 25, 2004
11.59
12.16
11.59
11.73
434,493
+0.26(+2.22%)
Oct 22, 2004
11.92
11.95
11.47
11.47
178,777
-0.42(-3.54%)
Oct 21, 2004
11.79
11.91
11.58
11.89
220,987
+0.05(+0.45%)
Oct 20, 2004
11.75
11.84
11.63
11.84
200,999
+0.11(+0.92%)
Oct 19, 2004
11.44
11.77
11.39
11.73
662,962
+0.47(+4.22%)
Oct 18, 2004
10.69
11.33
10.69
11.26
346,053
+0.45(+4.14%)
Oct 15, 2004
10.77
10.97
10.75
10.81
100,499
+0.00(+0.00%)
Oct 14, 2004
11.04
11.05
10.61
10.81
184,472
-0.16(-1.47%)
Oct 13, 2004
11.00
11.10
10.79
10.97
108,874
+0.11(+0.99%)
Oct 12, 2004
10.90
10.97
10.70
10.86
128,862
-0.17(-1.54%)
Oct 11, 2004
10.97
11.19
10.97
11.03
207,811
+0.08(+0.74%)
Oct 08, 2004
11.37
11.37
10.90
10.95
121,716
-0.35(-3.09%)
Oct 07, 2004
11.60
11.62
11.27
11.30
60,411
-0.16(-1.41%)
Oct 06, 2004
11.09
11.56
11.09
11.46
107,534
+0.22(+1.99%)
Oct 05, 2004
11.59
11.64
11.10
11.24
386,477
-0.48(-4.13%)
Oct 04, 2004
11.62
12.16
11.55
11.72
295,915
+0.32(+2.83%)
Oct 01, 2004
11.32
11.62
11.25
11.40
310,432
+0.13(+1.11%)
Sep 30, 2004
10.73
11.37
10.73
11.27
385,583
+0.53(+4.92%)
Sep 29, 2004
10.66
10.87
10.54
10.75
340,135
+0.04(+0.42%)
Sep 28, 2004
10.74
10.86
10.59
10.70
275,480
-0.04(-0.33%)
Sep 27, 2004
11.12
11.15
10.67
10.74
392,842
-0.30(-2.76%)
Sep 24, 2004
11.52
11.58
11.03
11.04
190,279
-0.46(-3.97%)
Sep 23, 2004
11.24
11.71
11.24
11.50
267,664
+0.25(+2.23%)
Sep 22, 2004
11.62
11.67
11.25
11.25
284,860
-0.44(-3.75%)
Sep 21, 2004
11.53
11.88
11.53
11.69
202,562
+0.06(+0.54%)
Sep 20, 2004
11.36
11.87
11.03
11.62
955,863
-0.19(-1.59%)
Sep 17, 2004
12.00
12.05
11.77
11.81
487,758
-0.13(-1.12%)
Sep 16, 2004
11.19
12.51
11.19
11.95
1,079,793
+0.75(+6.72%)
Sep 15, 2004
11.16
11.40
11.00
11.19
348,733
-0.20(-1.73%)
Sep 14, 2004
11.46
11.51
10.98
11.39
412,048
-0.05(-0.47%)
Sep 13, 2004
10.31
11.60
10.31
11.44
1,673,096
+1.15(+11.13%)
Sep 10, 2004
10.05
10.44
10.05
10.30
329,068
+0.22(+2.22%)
Sep 09, 2004
10.15
10.24
9.582
10.07
654,029
-0.18(-1.75%)
Sep 08, 2004
10.67
10.70
10.19
10.25
1,590,463
-0.48(-4.50%)
Sep 07, 2004
10.36
11.08
10.36
10.74
949,721
+0.38(+3.63%)
Sep 03, 2004
10.21
10.40
10.15
10.36
65,771
-0.06(-0.60%)
Sep 02, 2004
10.32
10.44
10.10
10.42
183,691
+0.04(+0.43%)
Sep 01, 2004
10.12
10.55
10.09
10.38
182,127
+0.23(+2.29%)
Aug 31, 2004
9.949
10.16
9.922
10.15
202,339
+0.22(+2.26%)
Aug 30, 2004
9.905
10.07
9.725
9.922
126,517
-0.30(-2.89%)
Aug 27, 2004
9.994
10.32
9.994
10.22
82,856
+0.15(+1.51%)
Aug 26, 2004
10.32
10.32
9.905
10.07
149,297
-0.27(-2.60%)
Aug 25, 2004
10.09
10.34
9.940
10.33
309,427
+0.08(+0.79%)
Aug 24, 2004
10.16
10.48
10.12
10.25
262,974
+0.07(+0.70%)
Aug 23, 2004
10.06
10.21
9.905
10.18
366,600
+0.13(+1.25%)
Aug 20, 2004
9.860
10.08
9.788
10.06
153,869
+0.24(+2.46%)
Aug 19, 2004
9.484
9.940
9.305
9.815
232,042
+0.28(+2.91%)
Aug 18, 2004
9.340
9.555
9.072
9.537
159,171
+0.24(+2.60%)
Aug 17, 2004
9.036
9.367
8.955
9.296
157,561
+0.35(+3.90%)
Aug 16, 2004
8.928
9.224
8.902
8.946
202,562
-0.13(-1.38%)
Aug 13, 2004
8.910
9.152
8.812
9.072
159,012
+0.16(+1.81%)
Aug 12, 2004
9.403
9.475
8.776
8.910
488,093
-0.81(-8.29%)
Aug 11, 2004
9.743
9.806
9.457
9.716
441,751
-0.15(-1.54%)
Aug 10, 2004
9.493
9.985
9.466
9.869
197,202
+0.37(+3.86%)
Aug 09, 2004
9.376
9.609
9.287
9.502
482,510
-0.13(-1.30%)
Aug 06, 2004
9.716
9.761
9.430
9.627
494,346
-0.30(-3.07%)
Aug 05, 2004
9.537
9.994
9.493
9.931
488,986
+0.39(+4.03%)
Aug 04, 2004
9.358
9.672
9.224
9.546
341,140
+0.05(+0.57%)
Aug 03, 2004
9.448
9.716
9.376
9.493
169,210
-0.08(-0.84%)
Aug 02, 2004
9.081
9.618
8.955
9.573
229,585
+0.08(+0.85%)
Jul 30, 2004
9.233
9.725
8.866
9.493
405,572
+0.18(+1.92%)
Jul 29, 2004
8.669
9.313
8.669
9.313
443,091
+0.57(+6.56%)
Jul 28, 2004
8.839
8.839
8.516
8.740
442,086
-0.46(-4.97%)
Jul 27, 2004
8.955
9.263
8.803
9.197
228,692
+0.21(+2.29%)
Jul 26, 2004
9.054
9.179
8.713
8.991
162,921
-0.15(-1.67%)
Jul 23, 2004
9.305
9.358
9.107
9.143
237,737
-0.30(-3.22%)
Jul 22, 2004
9.681
9.681
9.152
9.448
425,783
-0.08(-0.85%)
Jul 21, 2004
10.24
10.59
9.358
9.528
851,343
-0.59(-5.84%)
Jul 20, 2004
9.663
10.14
9.430
10.12
313,670
+0.53(+5.51%)
Jul 19, 2004
9.457
9.672
8.857
9.591
316,350
+0.10(+1.04%)
Jul 16, 2004
9.179
9.493
8.991
9.493
198,877
+0.27(+2.91%)
Jul 15, 2004
9.645
9.654
9.224
9.224
80,623
-0.27(-2.83%)
Jul 14, 2004
9.484
9.725
9.287
9.493
152,312
-0.09(-0.93%)
Jul 13, 2004
9.940
9.940
9.475
9.582
293,794
-0.27(-2.73%)
Jul 12, 2004
10.37
10.37
9.636
9.851
328,745
-0.63(-5.98%)
Jul 09, 2004
10.11
10.50
10.11
10.48
141,257
+0.26(+2.54%)
Jul 08, 2004
10.25
10.31
10.04
10.22
261,299
-0.08(-0.78%)
Jul 07, 2004
10.10
10.42
10.03
10.30
363,138
+0.04(+0.44%)
Jul 06, 2004
10.54
10.61
10.01
10.25
671,784
-0.47(-4.34%)
Jul 02, 2004
10.68
10.74
10.61
10.72
192,959
+0.10(+0.93%)
Jul 01, 2004
10.83
10.88
10.52
10.62
139,582
-0.08(-0.75%)
Jun 30, 2004
10.49
10.84
10.27
10.70
547,388
+0.19(+1.79%)
Jun 29, 2004
10.66
10.74
10.48
10.51
339,018
-0.23(-2.17%)
Jun 28, 2004
10.84
10.89
10.70
10.75
430,585
+0.01(+0.08%)
Jun 25, 2004
10.74
10.77
10.66
10.74
107,199
-0.02(-0.17%)
Jun 24, 2004
10.60
11.02
10.52
10.76
445,213
+0.07(+0.67%)
Jun 23, 2004
10.29
10.83
10.24
10.68
281,064
+0.33(+3.20%)
Jun 22, 2004
10.09
10.39
9.806
10.35
233,717
+0.17(+1.67%)
Jun 21, 2004
10.40
10.54
10.12
10.18
119,147
-0.17(-1.64%)
Jun 18, 2004
10.47
10.81
10.35
10.35
112,671
-0.18(-1.70%)
Jun 17, 2004
10.59
10.59
10.16
10.53
206,471
-0.02(-0.17%)
Jun 16, 2004
10.45
10.59
10.35
10.55
316,797
+0.07(+0.68%)
Jun 15, 2004
10.20
10.66
10.17
10.48
478,378
+0.36(+3.54%)
Jun 14, 2004
10.04
10.16
9.851
10.12
497,138
+0.07(+0.71%)
Jun 10, 2004
9.931
10.23
9.779
10.05
427,346
+0.20(+2.00%)
Jun 09, 2004
9.967
10.15
9.806
9.851
1,087,629
-0.31(-3.08%)
Jun 08, 2004
9.394
10.20
9.376
10.16
806,565
+0.76(+8.10%)
Jun 07, 2004
9.143
9.475
9.107
9.403
277,155
+0.53(+5.95%)
Jun 04, 2004
8.982
8.982
8.740
8.875
144,719
+0.22(+2.59%)
Jun 03, 2004
8.866
8.946
8.642
8.651
192,847
-0.27(-3.01%)
Jun 02, 2004
8.731
8.982
8.731
8.919
196,644
+0.14(+1.63%)
Jun 01, 2004
9.000
9.000
8.705
8.776
320,928
-0.27(-2.97%)
May 28, 2004
9.099
9.197
8.893
9.045
277,490
-0.03(-0.30%)
May 27, 2004
8.758
9.134
8.687
9.072
301,499
+0.39(+4.43%)
May 26, 2004
8.615
8.767
8.507
8.687
197,761
+0.21(+2.54%)
May 25, 2004
8.302
8.687
8.239
8.472
202,674
+0.13(+1.50%)
May 24, 2004
8.284
8.418
8.212
8.346
150,861
+0.31(+3.90%)
May 21, 2004
8.024
8.140
7.925
8.033
158,007
+0.08(+1.01%)
May 20, 2004
8.355
8.373
7.934
7.952
106,082
-0.30(-3.58%)
May 19, 2004
8.257
8.499
8.230
8.248
359,453
+0.12(+1.43%)
May 18, 2004
8.015
8.158
7.970
8.131
166,271
+0.20(+2.48%)
May 17, 2004
8.167
8.275
7.899
7.934
286,089
-0.48(-5.74%)
May 14, 2004
8.946
8.946
8.400
8.418
303,285
-0.43(-4.86%)
May 13, 2004
8.552
8.928
8.239
8.848
317,243
+0.30(+3.46%)
May 12, 2004
8.373
8.615
8.104
8.552
266,994
+0.15(+1.81%)
May 11, 2004
7.881
8.436
7.881
8.400
318,360
+0.71(+9.20%)
May 10, 2004
7.782
7.916
7.594
7.693
421,428
-0.64(-7.73%)
May 07, 2004
8.463
8.937
8.302
8.337
221,322
-0.18(-2.10%)
May 06, 2004
8.579
8.884
8.490
8.516
193,852
-0.22(-2.56%)
May 05, 2004
8.964
9.090
8.606
8.740
212,277
-0.13(-1.51%)
May 04, 2004
8.642
9.090
8.552
8.875
300,605
+0.39(+4.65%)
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
.