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 28, 2006
11.94
12.24
11.87
12.20
253,370
+0.22(+1.87%)
Apr 27, 2006
12.33
12.34
11.97
11.97
392,091
-0.38(-3.12%)
Apr 26, 2006
12.33
12.44
12.14
12.36
108,323
+0.10(+0.80%)
Apr 25, 2006
12.35
12.35
12.04
12.26
407,449
-0.01(-0.07%)
Apr 24, 2006
12.60
12.60
12.25
12.27
394,163
-0.38(-2.97%)
Apr 21, 2006
12.72
12.81
12.59
12.64
193,244
-0.11(-0.84%)
Apr 20, 2006
12.72
12.83
12.68
12.75
182,199
-0.03(-0.21%)
Apr 19, 2006
12.36
12.83
12.36
12.78
294,125
+0.38(+3.03%)
Apr 18, 2006
12.42
12.47
12.20
12.40
144,912
+0.04(+0.36%)
Apr 17, 2006
12.45
12.50
12.12
12.36
230,062
-0.11(-0.86%)
Apr 13, 2006
12.32
12.63
12.18
12.47
126,674
+0.15(+1.24%)
Apr 12, 2006
12.31
12.35
12.16
12.31
57,177
+0.00(+0.00%)
Apr 11, 2006
12.23
12.32
12.22
12.31
180,811
+0.02(+0.15%)
Apr 10, 2006
12.31
12.35
12.25
12.30
232,815
-0.04(-0.29%)
Apr 07, 2006
12.27
12.51
12.13
12.33
124,005
+0.10(+0.81%)
Apr 06, 2006
12.47
12.54
12.18
12.23
156,316
-0.29(-2.29%)
Apr 05, 2006
12.45
12.63
12.42
12.52
197,405
+0.07(+0.58%)
Apr 04, 2006
12.36
12.63
12.26
12.45
275,279
+0.19(+1.53%)
Apr 03, 2006
12.27
12.41
12.21
12.26
345,133
-0.12(-0.94%)
Mar 31, 2006
12.37
12.41
12.23
12.38
263,377
+0.06(+0.51%)
Mar 30, 2006
12.26
12.35
12.09
12.31
296,147
-0.01(-0.07%)
Mar 29, 2006
12.31
12.56
12.21
12.32
371,945
-0.38(-2.96%)
Mar 28, 2006
12.72
13.11
12.67
12.70
998,129
-0.06(-0.49%)
Mar 27, 2006
12.30
12.81
12.30
12.76
659,197
+0.32(+2.59%)
Mar 24, 2006
12.06
12.47
11.91
12.44
400,151
+0.34(+2.81%)
Mar 23, 2006
12.09
12.12
11.90
12.10
190,167
+0.02(+0.15%)
Mar 22, 2006
11.91
12.08
11.81
12.08
400,212
+0.15(+1.28%)
Mar 21, 2006
11.78
12.00
11.68
11.93
618,356
+0.13(+1.06%)
Mar 20, 2006
11.73
11.99
11.60
11.80
796,060
+0.04(+0.38%)
Mar 17, 2006
11.42
11.86
11.37
11.76
556,638
+0.33(+2.90%)
Mar 16, 2006
11.36
11.51
11.28
11.43
290,238
+0.11(+0.95%)
Mar 15, 2006
11.38
11.43
11.30
11.32
334,862
-0.04(-0.32%)
Mar 14, 2006
11.17
11.39
11.15
11.36
433,697
+0.16(+1.44%)
Mar 13, 2006
11.04
11.44
10.93
11.19
740,014
+0.33(+3.05%)
Mar 10, 2006
10.88
10.93
10.79
10.86
150,817
+0.04(+0.33%)
Mar 09, 2006
10.84
10.94
10.78
10.83
212,042
-0.05(-0.49%)
Mar 08, 2006
10.84
10.99
10.78
10.88
236,223
-0.04(-0.33%)
Mar 07, 2006
10.97
10.98
10.85
10.92
243,278
-0.01(-0.08%)
Mar 06, 2006
10.91
11.06
10.89
10.93
254,502
+0.08(+0.74%)
Mar 03, 2006
10.78
10.90
10.75
10.84
168,536
+0.07(+0.66%)
Mar 02, 2006
11.02
11.02
10.75
10.77
354,094
-0.24(-2.20%)
Mar 01, 2006
10.36
11.07
10.36
11.02
989,646
+0.73(+7.14%)
Feb 28, 2006
10.51
10.53
10.26
10.28
134,073
-0.23(-2.22%)
Feb 27, 2006
10.33
10.61
10.27
10.51
186,496
+0.17(+1.65%)
Feb 24, 2006
10.39
10.43
10.27
10.34
133,932
-0.07(-0.69%)
Feb 23, 2006
10.17
10.61
10.17
10.41
491,941
+0.07(+0.69%)
Feb 22, 2006
10.41
10.50
10.26
10.34
233,584
-0.16(-1.53%)
Feb 21, 2006
10.64
10.70
10.22
10.50
580,834
-0.27(-2.49%)
Feb 17, 2006
10.84
10.92
10.77
10.77
185,546
-0.10(-0.91%)
Feb 16, 2006
10.96
11.06
10.79
10.87
325,283
-0.12(-1.06%)
Feb 15, 2006
10.86
11.06
10.75
10.99
254,720
-0.01(-0.08%)
Feb 14, 2006
10.89
11.04
10.75
11.00
349,727
+0.00(+0.00%)
Feb 13, 2006
11.07
11.17
10.98
11.00
126,012
-0.15(-1.37%)
Feb 10, 2006
11.18
11.18
11.02
11.15
113,824
-0.03(-0.24%)
Feb 09, 2006
11.25
11.25
11.13
11.18
196,952
+0.00(+0.00%)
Feb 08, 2006
10.97
11.34
10.95
11.18
259,717
+0.21(+1.88%)
Feb 07, 2006
10.93
11.05
10.87
10.97
273,258
-0.21(-1.92%)
Feb 06, 2006
11.22
11.35
11.06
11.19
328,010
-0.10(-0.87%)
Feb 03, 2006
11.29
11.43
11.24
11.28
410,440
-0.07(-0.63%)
Feb 02, 2006
11.55
11.58
11.27
11.36
230,808
-0.21(-1.86%)
Feb 01, 2006
11.25
11.66
11.15
11.57
1,005,471
+0.22(+1.97%)
Jan 31, 2006
11.07
11.60
10.83
11.35
1,593,838
-0.29(-2.46%)
Jan 30, 2006
11.38
11.73
11.34
11.63
651,718
+0.04(+0.39%)
Jan 27, 2006
11.70
11.70
11.53
11.59
365,388
-0.11(-0.92%)
Jan 26, 2006
11.56
11.86
11.55
11.70
231,494
+0.08(+0.69%)
Jan 25, 2006
11.55
11.68
11.47
11.62
255,339
+0.01(+0.08%)
Jan 24, 2006
11.39
11.74
11.35
11.61
319,337
+0.21(+1.81%)
Jan 23, 2006
11.63
11.64
11.38
11.40
405,843
-0.23(-2.00%)
Jan 20, 2006
11.73
11.82
11.51
11.63
240,582
-0.05(-0.46%)
Jan 19, 2006
11.73
11.89
11.62
11.69
325,106
-0.04(-0.31%)
Jan 18, 2006
11.62
11.79
11.45
11.72
286,378
+0.05(+0.46%)
Jan 17, 2006
11.53
11.86
11.43
11.67
888,496
+0.22(+1.96%)
Jan 13, 2006
11.54
11.67
11.39
11.44
243,400
+0.00(+0.00%)
Jan 12, 2006
11.62
11.70
11.36
11.44
368,722
-0.10(-0.85%)
Jan 11, 2006
11.83
11.83
11.51
11.54
478,047
+0.09(+0.78%)
Jan 10, 2006
11.27
11.53
11.20
11.45
614,900
+0.17(+1.51%)
Jan 09, 2006
10.94
11.35
10.82
11.28
461,615
+0.26(+2.36%)
Jan 06, 2006
11.10
11.24
10.91
11.02
415,390
-0.17(-1.52%)
Jan 05, 2006
10.50
11.19
10.48
11.19
749,704
+0.38(+3.48%)
Jan 04, 2006
10.68
10.98
10.61
10.82
895,206
+0.22(+2.11%)
Jan 03, 2006
10.18
10.70
10.18
10.59
650,028
+0.65(+6.58%)
Dec 30, 2005
10.01
10.07
9.940
9.940
189,748
-0.15(-1.51%)
Dec 29, 2005
9.913
10.23
9.896
10.09
159,029
+0.14(+1.44%)
Dec 28, 2005
10.03
10.10
9.860
9.949
257,279
-0.15(-1.51%)
Dec 27, 2005
10.06
10.27
10.05
10.10
437,731
-0.39(-3.67%)
Dec 23, 2005
10.57
10.61
10.41
10.49
267,745
-0.04(-0.34%)
Dec 22, 2005
10.40
10.56
10.19
10.52
583,271
+0.13(+1.21%)
Dec 21, 2005
10.05
10.56
10.05
10.40
739,496
+0.17(+1.66%)
Dec 20, 2005
10.16
10.40
10.07
10.23
575,407
-0.03(-0.26%)
Dec 19, 2005
9.940
10.41
9.869
10.25
874,832
+0.43(+4.42%)
Dec 16, 2005
10.03
10.29
9.761
9.819
532,545
-0.17(-1.75%)
Dec 15, 2005
9.430
10.01
9.430
9.994
846,525
+0.54(+5.68%)
Dec 14, 2005
9.493
9.573
9.376
9.457
387,900
+0.02(+0.19%)
Dec 13, 2005
9.502
9.555
9.340
9.439
201,290
-0.04(-0.47%)
Dec 12, 2005
9.484
9.609
9.367
9.484
201,447
+0.10(+1.05%)
Dec 09, 2005
9.305
9.439
9.305
9.385
214,292
+0.05(+0.58%)
Dec 08, 2005
9.358
9.358
9.197
9.331
408,253
+0.05(+0.58%)
Dec 07, 2005
9.278
9.475
9.260
9.278
282,531
+0.00(+0.00%)
Dec 06, 2005
9.197
9.313
9.197
9.278
224,085
+0.08(+0.88%)
Dec 05, 2005
9.215
9.278
9.197
9.197
133,215
-0.11(-1.15%)
Dec 02, 2005
9.305
9.448
8.964
9.305
296,245
-0.04(-0.38%)
Dec 01, 2005
9.278
9.475
9.278
9.340
294,078
+0.10(+1.07%)
Nov 30, 2005
9.269
9.519
9.143
9.242
466,547
-0.04(-0.48%)
Nov 29, 2005
9.430
9.430
9.224
9.287
610,052
-0.03(-0.29%)
Nov 28, 2005
9.099
9.376
8.937
9.313
1,015,731
+0.56(+6.45%)
Nov 25, 2005
8.830
8.848
8.615
8.749
229,974
-0.08(-0.91%)
Nov 23, 2005
8.803
8.955
8.696
8.830
525,280
+0.04(+0.51%)
Nov 22, 2005
8.955
9.331
8.740
8.785
1,282,128
-0.81(-8.40%)
Nov 21, 2005
9.591
9.636
9.493
9.591
331,796
+0.05(+0.56%)
Nov 18, 2005
9.179
9.707
9.179
9.537
421,079
+0.30(+3.20%)
Nov 17, 2005
9.493
9.519
9.054
9.242
318,962
-0.28(-2.92%)
Nov 16, 2005
9.510
9.546
9.421
9.519
223,693
-0.03(-0.28%)
Nov 15, 2005
9.367
9.627
9.322
9.546
372,159
+0.10(+1.04%)
Nov 14, 2005
9.582
9.618
9.448
9.448
224,846
-0.27(-2.77%)
Nov 11, 2005
9.609
9.833
9.502
9.716
252,301
+0.05(+0.56%)
Nov 10, 2005
9.537
9.672
9.403
9.663
173,261
+0.06(+0.65%)
Nov 09, 2005
9.466
9.681
9.412
9.600
180,685
+0.12(+1.23%)
Nov 08, 2005
9.824
9.878
9.403
9.484
301,033
-0.36(-3.64%)
Nov 07, 2005
9.887
9.940
9.681
9.842
220,660
-0.10(-0.99%)
Nov 04, 2005
9.815
9.967
9.627
9.940
352,109
+0.37(+3.84%)
Nov 03, 2005
9.716
9.833
9.555
9.573
379,856
-0.13(-1.29%)
Nov 02, 2005
9.654
9.806
9.618
9.699
269,120
+0.07(+0.74%)
Nov 01, 2005
9.922
10.01
9.528
9.627
784,731
-0.47(-4.61%)
Oct 31, 2005
9.833
10.16
9.797
10.09
526,087
+0.33(+3.39%)
Oct 28, 2005
9.582
9.806
9.582
9.761
363,573
+0.16(+1.68%)
Oct 27, 2005
9.582
9.896
9.510
9.600
487,545
+0.06(+0.66%)
Oct 26, 2005
9.707
9.752
9.519
9.537
545,526
-0.24(-2.47%)
Oct 25, 2005
9.430
9.892
9.430
9.779
521,908
+0.15(+1.58%)
Oct 24, 2005
9.224
9.636
9.224
9.627
327,212
+0.44(+4.78%)
Oct 21, 2005
9.305
9.305
9.081
9.188
182,196
-0.01(-0.10%)
Oct 20, 2005
9.367
9.502
9.179
9.197
174,906
-0.24(-2.56%)
Oct 19, 2005
9.448
9.484
9.251
9.439
586,079
-0.02(-0.19%)
Oct 18, 2005
9.188
9.537
9.152
9.457
1,034,492
+0.40(+4.45%)
Oct 17, 2005
9.134
9.260
9.000
9.054
358,822
-0.08(-0.88%)
Oct 14, 2005
9.224
9.339
9.009
9.134
294,234
-0.04(-0.49%)
Oct 13, 2005
9.161
9.296
9.000
9.179
306,457
-0.02(-0.19%)
Oct 12, 2005
9.493
9.528
9.063
9.197
384,040
-0.22(-2.35%)
Oct 11, 2005
9.770
9.770
9.358
9.418
282,921
-0.38(-3.87%)
Oct 10, 2005
9.851
10.00
9.725
9.797
180,154
-0.07(-0.73%)
Oct 07, 2005
9.896
10.02
9.761
9.869
162,361
+0.02(+0.18%)
Oct 06, 2005
10.22
10.28
9.761
9.851
587,707
-0.56(-5.34%)
Oct 05, 2005
10.44
10.66
10.41
10.41
1,589,025
+0.03(+0.26%)
Oct 04, 2005
10.36
10.43
10.12
10.38
434,761
+0.08(+0.78%)
Oct 03, 2005
9.869
10.36
9.725
10.30
499,987
+0.44(+4.45%)
Sep 30, 2005
9.806
9.922
9.761
9.860
219,474
+0.04(+0.46%)
Sep 29, 2005
9.546
9.913
9.466
9.815
314,520
+0.12(+1.20%)
Sep 28, 2005
9.743
9.824
9.457
9.699
402,177
-0.14(-1.46%)
Sep 27, 2005
9.412
9.905
9.412
9.842
609,097
+0.47(+5.07%)
Sep 26, 2005
9.260
9.519
9.233
9.367
379,514
+0.17(+1.85%)
Sep 23, 2005
9.197
9.296
9.045
9.197
223,487
+0.02(+0.20%)
Sep 22, 2005
9.179
9.296
9.107
9.179
260,801
-0.10(-1.06%)
Sep 21, 2005
9.421
9.421
9.134
9.278
347,216
-0.16(-1.71%)
Sep 20, 2005
9.457
9.618
9.188
9.439
302,371
-0.12(-1.22%)
Sep 19, 2005
9.609
9.707
9.457
9.555
357,019
-0.25(-2.56%)
Sep 16, 2005
9.690
9.922
9.672
9.806
239,157
+0.12(+1.20%)
Sep 15, 2005
9.842
9.851
9.681
9.690
457,661
-0.11(-1.10%)
Sep 14, 2005
9.887
10.03
9.761
9.797
809,804
-0.02(-0.18%)
Sep 13, 2005
9.725
9.887
9.636
9.815
1,131,704
+0.44(+4.68%)
Sep 12, 2005
9.081
9.466
9.081
9.376
402,974
+0.21(+2.25%)
Sep 09, 2005
9.134
9.224
9.063
9.170
204,026
+0.04(+0.39%)
Sep 08, 2005
8.946
9.313
8.875
9.134
364,580
+0.21(+2.31%)
Sep 07, 2005
8.830
8.964
8.776
8.928
214,563
-0.01(-0.10%)
Sep 06, 2005
8.884
8.955
8.731
8.937
260,376
+0.12(+1.32%)
Sep 02, 2005
8.731
8.821
8.705
8.821
98,467
+0.11(+1.23%)
Sep 01, 2005
8.866
8.955
8.597
8.713
212,055
-0.11(-1.22%)
Aug 31, 2005
8.597
8.821
8.561
8.821
196,015
+0.18(+2.07%)
Aug 30, 2005
8.588
8.803
8.588
8.642
139,665
+0.02(+0.21%)
Aug 29, 2005
8.678
8.705
8.525
8.624
213,953
-0.03(-0.31%)
Aug 26, 2005
8.687
8.696
8.481
8.651
214,246
-0.06(-0.72%)
Aug 25, 2005
8.678
8.740
8.606
8.713
169,595
+0.03(+0.31%)
Aug 24, 2005
8.758
8.848
8.552
8.687
278,943
-0.12(-1.32%)
Aug 23, 2005
8.893
9.107
8.687
8.803
443,616
-0.13(-1.50%)
Aug 22, 2005
8.866
9.018
8.839
8.937
540,889
+0.09(+1.01%)
Aug 19, 2005
9.054
9.143
8.803
8.848
474,721
-0.23(-2.56%)
Aug 18, 2005
9.107
9.197
8.955
9.081
737,627
+0.09(+1.00%)
Aug 17, 2005
8.642
9.107
8.606
8.991
677,813
+0.47(+5.46%)
Aug 16, 2005
8.364
8.633
8.355
8.525
341,866
+0.11(+1.28%)
Aug 15, 2005
8.516
8.588
8.400
8.418
255,011
-0.04(-0.53%)
Aug 12, 2005
8.597
8.687
8.355
8.463
253,317
-0.12(-1.36%)
Aug 11, 2005
8.552
8.633
8.328
8.579
341,487
+0.09(+1.05%)
Aug 10, 2005
8.454
8.606
8.400
8.490
583,188
+0.13(+1.50%)
Aug 09, 2005
8.310
8.552
8.284
8.364
367,623
+0.14(+1.74%)
Aug 08, 2005
8.373
8.436
8.158
8.221
520,350
-0.21(-2.44%)
Aug 05, 2005
8.427
8.481
8.328
8.427
206,272
+0.01(+0.11%)
Aug 04, 2005
8.481
8.588
8.328
8.418
310,833
-0.04(-0.42%)
Aug 03, 2005
8.678
8.678
8.418
8.454
444,935
-0.25(-2.88%)
Aug 02, 2005
8.651
8.731
8.552
8.705
700,876
+0.26(+3.08%)
Aug 01, 2005
8.346
8.472
8.221
8.445
982,565
+0.30(+3.74%)
Jul 29, 2005
8.149
8.328
8.015
8.140
1,393,703
+0.02(+0.22%)
Jul 28, 2005
8.275
8.284
8.060
8.122
1,591,174
-0.13(-1.63%)
Jul 27, 2005
8.454
8.507
8.148
8.257
1,821,159
+0.04(+0.55%)
Jul 26, 2005
8.776
8.910
8.113
8.212
4,054,768
-0.64(-7.19%)
Jul 25, 2005
8.928
8.946
8.597
8.848
980,726
-0.11(-1.20%)
Jul 22, 2005
9.215
9.242
8.875
8.955
448,649
-0.23(-2.53%)
Jul 21, 2005
9.287
9.349
9.072
9.188
599,329
-0.11(-1.16%)
Jul 20, 2005
9.457
9.457
9.296
9.296
262,793
-0.11(-1.14%)
Jul 19, 2005
9.331
9.475
9.322
9.403
302,835
+0.09(+0.96%)
Jul 18, 2005
9.224
9.394
9.224
9.313
618,853
+0.04(+0.48%)
Jul 15, 2005
9.296
9.412
9.224
9.269
190,159
-0.15(-1.62%)
Jul 14, 2005
9.305
9.466
9.242
9.421
543,778
+0.22(+2.43%)
Jul 13, 2005
8.946
9.376
8.946
9.197
1,293,329
+0.29(+3.22%)
Jul 12, 2005
9.707
9.721
8.830
8.910
1,162,657
-0.76(-7.87%)
Jul 11, 2005
9.743
9.761
9.591
9.672
350,376
-0.02(-0.18%)
Jul 08, 2005
9.564
9.734
9.546
9.690
400,665
+0.10(+1.07%)
Jul 07, 2005
9.537
9.672
9.430
9.587
532,585
-0.14(-1.43%)
Jul 06, 2005
9.555
9.824
9.493
9.725
782,044
+0.24(+2.55%)
Jul 05, 2005
8.866
9.609
8.821
9.484
1,035,816
+0.53(+5.90%)
Jul 01, 2005
8.955
9.090
8.794
8.955
569,386
+0.04(+0.50%)
Jun 30, 2005
9.045
9.134
8.902
8.910
332,301
-0.15(-1.68%)
Jun 29, 2005
9.134
9.134
9.000
9.063
422,936
-0.05(-0.59%)
Jun 28, 2005
9.134
9.197
9.036
9.116
504,900
+0.05(+0.59%)
Jun 27, 2005
9.081
9.179
8.991
9.063
622,878
+0.06(+0.70%)
Jun 24, 2005
9.493
9.493
8.955
9.000
647,626
-0.52(-5.46%)
Jun 23, 2005
9.824
9.824
9.269
9.519
768,786
-0.21(-2.12%)
Jun 22, 2005
9.851
9.994
9.672
9.725
600,647
-0.13(-1.27%)
Jun 21, 2005
9.940
9.940
9.779
9.851
601,849
+0.21(+2.14%)
Jun 20, 2005
9.439
9.844
9.403
9.645
899,772
+0.18(+1.89%)
Jun 17, 2005
9.510
9.672
9.394
9.466
243,054
+0.04(+0.48%)
Jun 16, 2005
9.466
9.582
9.394
9.421
382,072
-0.10(-1.03%)
Jun 15, 2005
9.761
9.761
9.466
9.519
397,175
-0.32(-3.28%)
Jun 14, 2005
9.860
10.06
9.770
9.842
296,431
-0.06(-0.63%)
Jun 13, 2005
9.860
9.922
9.716
9.905
417,620
-0.04(-0.36%)
Jun 10, 2005
10.14
10.28
9.896
9.940
482,335
-0.31(-3.06%)
Jun 09, 2005
10.45
10.45
10.21
10.25
369,998
-0.22(-2.14%)
Jun 08, 2005
10.74
10.78
10.33
10.48
395,609
-0.14(-1.35%)
Jun 07, 2005
10.84
10.85
10.54
10.62
403,616
+0.09(+0.88%)
Jun 06, 2005
10.50
10.59
10.50
10.53
526,891
-0.07(-0.62%)
Jun 03, 2005
10.72
10.72
10.57
10.59
377,550
-0.15(-1.42%)
Jun 02, 2005
10.54
10.81
10.34
10.75
323,686
-0.02(-0.17%)
Jun 01, 2005
10.73
10.89
10.57
10.76
254,086
-0.04(-0.41%)
May 31, 2005
10.91
10.91
10.66
10.81
230,213
-0.04(-0.41%)
May 27, 2005
10.52
10.88
10.40
10.85
512,550
+0.31(+2.97%)
May 26, 2005
10.67
10.75
10.49
10.54
450,342
+0.03(+0.25%)
May 25, 2005
10.23
10.57
10.05
10.51
689,369
+0.66(+6.73%)
May 24, 2005
9.913
10.01
9.815
9.851
212,389
-0.13(-1.35%)
May 23, 2005
10.05
10.05
9.913
9.985
385,426
-0.12(-1.15%)
May 20, 2005
10.04
10.18
10.04
10.10
311,334
-0.04(-0.35%)
May 19, 2005
9.940
10.16
9.940
10.14
824,360
+0.22(+2.26%)
May 18, 2005
9.743
9.958
9.609
9.913
446,106
+0.09(+0.91%)
May 17, 2005
9.949
9.949
9.716
9.824
236,990
-0.27(-2.66%)
May 16, 2005
9.869
10.09
9.869
10.09
257,185
+0.28(+2.83%)
May 13, 2005
9.851
9.994
9.770
9.815
415,887
+0.01(+0.09%)
May 12, 2005
9.672
9.851
9.582
9.806
316,019
+0.21(+2.24%)
May 11, 2005
9.510
9.627
9.430
9.591
224,832
+0.11(+1.13%)
May 10, 2005
9.439
9.502
9.421
9.484
348,144
+0.02(+0.19%)
May 09, 2005
9.421
9.484
9.322
9.466
372,129
+0.14(+1.54%)
May 06, 2005
9.394
9.403
9.224
9.322
308,756
-0.02(-0.19%)
May 05, 2005
9.143
9.358
9.107
9.340
333,110
+0.29(+3.17%)
May 04, 2005
8.866
9.090
8.794
9.054
259,412
+0.22(+2.54%)
May 03, 2005
8.902
8.973
8.758
8.830
360,646
-0.03(-0.30%)
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
.