Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

9.680 -0.020 (-0.21%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.682 9.736 9.547 9.682 110,003 -0.09(-0.92%)
Nov 29, 2018 9.853 9.884 9.745 9.772 114,860 -0.06(-0.64%)
Nov 28, 2018 9.484 10.02 9.466 9.835 280,977 +0.44(+4.68%)
Nov 27, 2018 9.287 9.484 9.251 9.395 138,414 -0.05(-0.57%)
Nov 26, 2018 9.404 9.565 9.307 9.449 127,233 +0.08(+0.86%)
Nov 23, 2018 9.475 9.574 9.359 9.368 29,727 -0.13(-1.32%)
Nov 21, 2018 9.493 9.493 9.493 0 +0.12(+1.25%)
Nov 20, 2018 9.314 9.610 9.296 9.377 114,274 -0.18(-1.88%)
Nov 19, 2018 9.826 9.907 9.556 9.556 178,383 -0.42(-4.23%)
Nov 16, 2018 9.987 10.01 9.736 9.978 100,651 -0.05(-0.54%)
Nov 15, 2018 9.880 10.10 9.790 10.03 127,741 +0.13(+1.36%)
Nov 14, 2018 10.10 10.10 9.871 9.898 120,797 -0.13(-1.34%)
Nov 13, 2018 10.18 10.24 9.934 10.03 147,472 -0.10(-0.98%)
Nov 12, 2018 10.48 10.48 9.907 10.13 235,606 -0.52(-4.89%)
Nov 09, 2018 10.73 10.73 10.53 10.65 152,869 -0.19(-1.74%)
Nov 08, 2018 11.10 11.13 10.73 10.84 156,915 -0.22(-2.03%)
Nov 07, 2018 10.88 11.15 10.80 11.07 207,352 +0.22(+2.03%)
Nov 06, 2018 11.01 11.08 10.65 10.85 206,123 -0.25(-2.23%)
Nov 05, 2018 11.03 11.14 10.82 11.09 247,750 -0.09(-0.80%)
Nov 02, 2018 11.52 11.52 11.07 11.18 222,679 -0.36(-3.11%)
Nov 01, 2018 11.26 11.64 11.23 11.54 373,946 +0.36(+3.21%)
Oct 31, 2018 11.05 11.20 11.02 11.18 272,568 +0.31(+2.81%)
Oct 30, 2018 10.69 10.92 10.69 10.88 247,566 +0.19(+1.76%)
Oct 29, 2018 11.07 11.20 10.48 10.69 468,723 -0.30(-2.70%)
Oct 26, 2018 10.99 11.31 10.89 10.98 370,650 -0.35(-3.09%)
Oct 25, 2018 10.92 11.50 10.91 11.33 765,651 +0.72(+6.77%)
Oct 24, 2018 10.62 11.13 10.41 10.62 1,194,185 -0.17(-1.58%)
Oct 23, 2018 9.466 10.93 9.188 10.79 1,305,908 +2.08(+23.94%)
Oct 22, 2018 8.667 8.793 8.595 8.703 487,480 +0.22(+2.54%)
Oct 19, 2018 8.676 8.685 8.461 8.488 114,346 -0.19(-2.17%)
Oct 18, 2018 8.757 8.766 8.649 8.676 157,150 -0.04(-0.41%)
Oct 17, 2018 8.847 8.892 8.586 8.712 135,158 +0.07(+0.83%)
Oct 16, 2018 8.550 8.658 8.470 8.640 111,790 +0.24(+2.89%)
Oct 15, 2018 8.353 8.443 8.263 8.398 77,301 +0.02(+0.21%)
Oct 12, 2018 8.326 8.416 8.272 8.380 93,748 +0.13(+1.63%)
Oct 11, 2018 8.317 8.523 8.200 8.245 99,708 -0.04(-0.43%)
Oct 10, 2018 8.676 8.685 8.245 8.281 117,834 -0.40(-4.65%)
Oct 09, 2018 8.676 8.802 8.631 8.685 64,052 +0.00(+0.00%)
Oct 08, 2018 8.667 8.694 8.595 8.685 187,333 +0.01(+0.10%)
Oct 05, 2018 8.694 8.730 8.191 8.676 108,779 -0.02(-0.21%)
Oct 04, 2018 8.820 8.829 8.389 8.694 254,733 -0.16(-1.83%)
Oct 03, 2018 8.820 8.901 8.709 8.856 110,245 +0.07(+0.82%)
Oct 02, 2018 8.901 8.901 8.649 8.784 114,682 -0.15(-1.71%)
Oct 01, 2018 9.035 9.089 8.877 8.937 105,114 -0.10(-1.09%)
Sep 28, 2018 8.982 9.152 8.982 9.035 49,434 +0.03(+0.30%)
Sep 27, 2018 9.098 9.098 8.955 9.008 51,450 -0.08(-0.89%)
Sep 26, 2018 9.107 9.143 9.026 9.089 102,931 -0.03(-0.30%)
Sep 25, 2018 9.008 9.143 8.982 9.116 155,459 +0.11(+1.20%)
Sep 24, 2018 9.026 9.062 8.887 9.008 100,891 -0.06(-0.69%)
Sep 21, 2018 9.053 9.152 8.941 9.071 237,488 +0.03(+0.30%)
Sep 20, 2018 8.802 9.107 8.748 9.044 193,461 +0.42(+4.90%)
Sep 19, 2018 8.739 8.775 8.488 8.622 130,128 -0.10(-1.13%)
Sep 18, 2018 8.703 8.901 8.640 8.721 150,543 +0.02(+0.21%)
Sep 17, 2018 9.413 9.431 8.470 8.703 470,797 -0.81(-8.50%)
Sep 14, 2018 9.422 9.538 9.215 9.511 140,177 +0.10(+1.05%)
Sep 13, 2018 9.422 9.511 9.279 9.413 148,968 +0.04(+0.48%)
Sep 12, 2018 9.449 9.466 9.107 9.368 268,577 -0.14(-1.51%)
Sep 11, 2018 9.790 9.790 9.449 9.511 253,899 -0.27(-2.75%)
Sep 10, 2018 9.826 9.853 9.745 9.781 143,570 +0.04(+0.37%)
Sep 07, 2018 9.781 10.06 9.727 9.745 705,004 +0.04(+0.46%)
Sep 06, 2018 9.224 9.862 9.202 9.700 775,374 +0.47(+5.06%)
Sep 05, 2018 9.152 9.332 9.089 9.233 134,701 -0.08(-0.87%)
Sep 04, 2018 9.502 9.511 9.161 9.314 159,717 -0.22(-2.26%)
Aug 31, 2018 9.529 9.529 9.529 0 +0.04(+0.38%)
Aug 30, 2018 9.529 9.610 9.449 9.493 112,313 -0.10(-1.03%)
Aug 29, 2018 9.727 9.844 9.480 9.592 221,252 -0.04(-0.37%)
Aug 28, 2018 9.449 9.862 9.449 9.628 356,502 +0.34(+3.68%)
Aug 27, 2018 9.502 9.628 9.224 9.287 279,985 -0.26(-2.73%)
Aug 24, 2018 9.556 9.646 9.466 9.547 160,997 +0.04(+0.47%)
Aug 23, 2018 9.682 9.727 9.377 9.502 237,797 -0.13(-1.40%)
Aug 22, 2018 9.511 9.817 9.475 9.637 282,507 +0.00(+0.00%)
Aug 21, 2018 9.763 9.763 9.368 9.637 377,926 -0.14(-1.47%)
Aug 20, 2018 9.889 10.01 9.736 9.781 226,728 -0.07(-0.73%)
Aug 17, 2018 10.05 10.11 9.655 9.853 262,205 -0.20(-1.97%)
Aug 16, 2018 10.19 10.23 9.916 10.05 305,999 -0.16(-1.58%)
Aug 15, 2018 9.718 10.31 9.484 10.21 444,913 +0.28(+2.80%)
Aug 14, 2018 9.898 10.17 9.844 9.934 471,116 +0.04(+0.36%)
Aug 13, 2018 9.431 9.934 9.368 9.898 1,067,403 +0.53(+5.66%)
Aug 10, 2018 9.206 9.386 9.143 9.368 515,726 +0.19(+2.05%)
Aug 09, 2018 8.946 9.188 8.919 9.179 497,364 +0.25(+2.82%)
Aug 08, 2018 8.874 8.982 8.784 8.928 226,681 +0.00(+0.00%)
Aug 07, 2018 8.892 8.955 8.730 8.928 198,917 +0.00(+0.00%)
Aug 06, 2018 8.847 8.955 8.784 8.928 207,721 +0.22(+2.47%)
Aug 03, 2018 8.642 8.721 8.606 8.712 147,499 -0.02(-0.20%)
Aug 02, 2018 8.545 8.782 8.448 8.730 287,035 +0.02(+0.20%)
Aug 01, 2018 8.536 8.756 8.483 8.712 325,574 +0.12(+1.43%)
Jul 31, 2018 8.562 8.624 8.369 8.589 305,935 -0.03(-0.31%)
Jul 30, 2018 8.360 8.624 8.338 8.615 504,521 +0.29(+3.49%)
Jul 27, 2018 8.316 8.334 8.210 8.325 248,180 +0.00(+0.00%)
Jul 26, 2018 7.946 8.351 7.946 8.325 923,227 +0.45(+5.70%)
Jul 25, 2018 7.973 8.228 7.850 7.876 609,788 -0.04(-0.56%)
Jul 24, 2018 7.982 7.190 7.920 682,981 +0.73(+10.16%)
Jul 23, 2018 7.084 7.197 7.084 7.190 192,177 +0.12(+1.74%)
Jul 20, 2018 7.119 7.119 7.031 7.066 38,325 +0.04(+0.50%)
Jul 19, 2018 6.952 7.075 6.882 7.031 102,152 +0.06(+0.88%)
Jul 18, 2018 6.908 7.049 6.890 6.970 64,375 +0.06(+0.89%)
Jul 17, 2018 6.934 6.987 6.855 6.908 39,511 -0.06(-0.88%)
Jul 16, 2018 7.040 7.093 6.934 6.970 50,564 -0.04(-0.63%)
Jul 13, 2018 7.014 7.066 6.970 7.014 30,547 +0.00(+0.00%)
Jul 12, 2018 7.049 7.005 7.014 22,941 -0.02(-0.25%)
Jul 11, 2018 7.084 7.084 6.987 7.031 38,419 -0.04(-0.62%)
Jul 10, 2018 7.005 7.084 7.005 7.075 42,362 +0.04(+0.63%)
Jul 09, 2018 7.049 7.058 7.014 7.031 70,831 +0.06(+0.88%)
Jul 06, 2018 6.987 6.987 6.723 6.970 29,115 +0.03(+0.38%)
Jul 05, 2018 7.014 6.890 6.943 38,222 +0.05(+0.77%)
Jul 03, 2018 6.890 6.890 6.890 0 -0.09(-1.26%)
Jul 02, 2018 6.864 7.005 6.820 6.978 60,050 +0.13(+1.93%)
Jun 29, 2018 6.864 6.882 6.821 6.846 33,519 -0.01(-0.13%)
Jun 28, 2018 6.811 6.882 6.786 6.855 39,282 +0.04(+0.65%)
Jun 27, 2018 6.732 6.820 6.719 6.811 67,716 +0.06(+0.91%)
Jun 26, 2018 6.574 6.854 6.574 6.750 73,026 +0.17(+2.53%)
Jun 25, 2018 6.600 6.600 6.494 6.583 44,728 -0.01(-0.13%)
Jun 22, 2018 6.626 6.626 6.575 6.591 27,198 -0.02(-0.27%)
Jun 21, 2018 6.600 6.626 6.530 6.609 51,073 +0.16(+2.46%)
Jun 20, 2018 6.521 6.582 6.424 6.450 42,880 +0.09(+1.38%)
Jun 19, 2018 6.380 6.406 6.305 6.362 45,563 -0.04(-0.69%)
Jun 18, 2018 6.442 6.459 6.375 6.406 28,680 +0.02(+0.28%)
Jun 15, 2018 6.450 6.380 6.389 23,656 -0.06(-0.95%)
Jun 14, 2018 6.459 6.494 6.398 6.450 25,902 -0.02(-0.27%)
Jun 13, 2018 6.512 6.600 6.389 6.468 19,321 -0.03(-0.41%)
Jun 12, 2018 6.450 6.512 6.450 6.494 21,146 +0.07(+1.10%)
Jun 11, 2018 6.468 6.538 6.389 6.424 49,482 -0.07(-1.08%)
Jun 08, 2018 6.530 6.530 6.448 6.494 11,751 -0.04(-0.54%)
Jun 07, 2018 6.521 6.591 6.503 6.530 26,286 -0.06(-0.93%)
Jun 06, 2018 6.486 6.591 6.433 6.591 37,195 +0.14(+2.18%)
Jun 05, 2018 6.362 6.512 6.354 6.450 31,878 +0.09(+1.38%)
Jun 04, 2018 6.406 6.442 6.345 6.362 25,390 +0.01(+0.14%)
Jun 01, 2018 6.345 6.442 6.327 6.354 29,839 -0.01(-0.14%)
May 31, 2018 6.362 6.494 6.336 6.362 35,424 -0.05(-0.82%)
May 30, 2018 6.398 6.494 6.327 6.415 148,225 +0.13(+2.10%)
May 29, 2018 6.547 6.600 6.279 6.283 104,681 -0.40(-5.93%)
May 25, 2018 6.679 6.679 6.679 0 +0.05(+0.80%)
May 24, 2018 6.556 6.697 6.556 6.626 62,062 +0.04(+0.53%)
May 23, 2018 6.424 6.600 6.424 6.591 43,082 +0.11(+1.63%)
May 22, 2018 6.521 6.556 6.468 6.486 81,411 -0.02(-0.27%)
May 21, 2018 6.415 6.530 6.345 6.503 130,001 +0.17(+2.64%)
May 18, 2018 6.292 6.406 6.292 6.336 31,545 +0.04(+0.56%)
May 17, 2018 6.310 6.450 6.292 6.301 36,538 -0.05(-0.83%)
May 16, 2018 6.310 6.433 6.266 6.354 60,496 +0.04(+0.70%)
May 15, 2018 6.301 6.380 6.241 6.310 26,540 +0.00(+0.00%)
May 14, 2018 6.336 6.371 6.292 6.310 37,756 -0.06(-0.97%)
May 11, 2018 6.398 6.424 6.345 6.371 25,696 +0.00(+0.00%)
May 10, 2018 6.257 6.406 6.239 6.371 48,084 +0.06(+0.98%)
May 09, 2018 6.283 6.362 6.274 6.310 39,798 +0.02(+0.28%)
May 08, 2018 6.248 6.345 6.178 6.292 43,762 +0.02(+0.28%)
May 07, 2018 6.213 6.336 6.213 6.274 96,123 -0.01(-0.14%)
May 04, 2018 6.248 6.362 6.204 6.283 62,856 +0.05(+0.85%)
May 03, 2018 6.274 6.274 6.081 6.230 52,195 -0.05(-0.84%)
May 02, 2018 6.380 6.380 6.283 6.283 38,447 -0.12(-1.92%)
May 01, 2018 6.336 6.433 6.310 6.406 45,838 +0.07(+1.11%)
Apr 30, 2018 6.336 6.424 6.274 6.336 45,513 -0.03(-0.41%)
Apr 27, 2018 6.345 6.380 6.301 6.362 24,266 +0.06(+0.98%)
Apr 26, 2018 6.354 6.433 6.283 6.301 42,000 -0.08(-1.24%)
Apr 25, 2018 6.239 6.442 6.178 6.380 56,798 +0.10(+1.54%)
Apr 24, 2018 6.415 6.415 6.002 6.283 155,122 +0.35(+5.93%)
Apr 23, 2018 6.090 6.151 5.905 5.931 55,478 -0.24(-3.85%)
Apr 20, 2018 6.054 6.186 6.054 6.169 32,944 +0.08(+1.30%)
Apr 19, 2018 6.213 6.327 6.054 6.090 22,002 -0.15(-2.40%)
Apr 18, 2018 5.993 6.336 5.993 6.239 23,830 +0.18(+3.05%)
Apr 17, 2018 6.169 6.248 6.037 6.054 65,013 -0.09(-1.43%)
Apr 16, 2018 6.283 6.362 6.142 6.142 53,018 -0.21(-3.32%)
Apr 13, 2018 6.389 6.424 6.248 6.354 29,639 -0.02(-0.28%)
Apr 12, 2018 6.274 6.380 6.274 6.371 28,133 +0.15(+2.40%)
Apr 11, 2018 6.283 6.398 6.204 6.222 28,103 -0.10(-1.53%)
Apr 10, 2018 6.178 6.389 6.178 6.318 34,853 +0.17(+2.72%)
Apr 09, 2018 5.975 6.274 5.975 6.151 31,702 +0.24(+4.02%)
Apr 06, 2018 6.019 6.186 5.896 5.914 147,002 -0.11(-1.75%)
Apr 05, 2018 6.116 6.134 5.958 6.019 38,533 -0.08(-1.30%)
Apr 04, 2018 5.931 6.222 5.826 6.098 36,959 -0.04(-0.72%)
Apr 03, 2018 6.186 6.521 6.081 6.142 40,317 -0.04(-0.57%)
Apr 02, 2018 6.358 6.358 6.142 6.178 38,294 -0.11(-1.82%)
Mar 29, 2018 6.292 6.292 6.292 0 +0.13(+2.14%)
Mar 28, 2018 6.371 6.371 6.098 6.160 52,017 -0.18(-2.78%)
Mar 27, 2018 6.406 6.530 6.318 6.336 35,112 -0.06(-0.96%)
Mar 26, 2018 6.389 6.468 6.354 6.398 42,694 +0.02(+0.28%)
Mar 23, 2018 6.371 6.600 6.354 6.380 53,695 +0.00(+0.00%)
Mar 22, 2018 6.494 6.618 6.380 6.380 40,452 -0.21(-3.20%)
Mar 21, 2018 6.486 6.679 6.486 6.591 35,663 +0.12(+1.90%)
Mar 20, 2018 6.494 6.538 6.433 6.468 40,517 -0.08(-1.21%)
Mar 19, 2018 6.626 6.626 6.411 6.547 39,254 -0.08(-1.26%)
Mar 16, 2018 6.618 6.679 6.565 6.631 35,941 -0.00(-0.07%)
Mar 15, 2018 6.644 6.688 6.618 6.635 57,313 -0.02(-0.26%)
Mar 14, 2018 6.618 6.688 6.618 6.653 40,175 +0.04(+0.53%)
Mar 13, 2018 6.679 6.732 6.574 6.618 53,764 -0.01(-0.13%)
Mar 12, 2018 6.486 6.670 6.486 6.626 63,089 +0.04(+0.53%)
Mar 09, 2018 6.626 6.679 6.565 6.591 43,846 -0.03(-0.40%)
Mar 08, 2018 6.582 6.643 6.512 6.618 50,579 +0.07(+1.08%)
Mar 07, 2018 6.433 6.618 6.433 6.547 62,926 +0.04(+0.68%)
Mar 06, 2018 6.442 6.618 6.442 6.503 76,126 +0.07(+1.09%)
Mar 05, 2018 6.318 6.494 6.318 6.433 111,673 -0.21(-3.18%)
Mar 02, 2018 6.503 6.697 6.468 6.644 51,259 +0.10(+1.48%)
Mar 01, 2018 6.582 6.723 6.521 6.547 62,781 +0.00(+0.00%)
Feb 28, 2018 6.670 6.679 6.528 6.547 44,462 -0.09(-1.33%)
Feb 27, 2018 6.697 6.758 6.626 6.635 64,253 -0.11(-1.57%)
Feb 26, 2018 6.732 6.785 6.688 6.741 69,613 -0.06(-0.91%)
Feb 23, 2018 6.776 6.855 6.723 6.802 65,518 +0.03(+0.39%)
Feb 22, 2018 6.767 6.855 6.723 6.776 51,636 -0.02(-0.26%)
Feb 21, 2018 6.679 6.864 6.679 6.794 77,785 -0.01(-0.13%)
Feb 20, 2018 6.758 6.864 6.758 6.802 50,298 -0.01(-0.13%)
Feb 16, 2018 6.811 6.811 6.811 0 +0.03(+0.39%)
Feb 15, 2018 6.820 6.829 6.662 6.785 84,236 +0.00(+0.00%)
Feb 14, 2018 6.609 6.820 6.609 6.785 84,196 +0.11(+1.72%)
Feb 13, 2018 6.582 6.732 6.574 6.670 75,146 -0.01(-0.13%)
Feb 12, 2018 6.398 6.706 6.398 6.679 140,493 +0.30(+4.69%)
Feb 09, 2018 6.494 6.547 6.302 6.380 88,236 -0.05(-0.82%)
Feb 08, 2018 6.389 6.442 6.362 6.433 84,096 +0.05(+0.83%)
Feb 07, 2018 6.406 6.468 6.327 6.380 92,957 -0.08(-1.23%)
Feb 06, 2018 6.151 6.521 6.054 6.459 140,430 +0.01(+0.14%)
Feb 05, 2018 6.530 6.626 6.349 6.450 116,058 -0.20(-3.04%)
Feb 02, 2018 6.732 6.732 6.635 6.653 85,242 -0.11(-1.56%)
Feb 01, 2018 6.829 6.864 6.741 6.758 47,921 -0.07(-1.03%)
Jan 31, 2018 6.846 6.908 6.794 6.829 61,578 +0.03(+0.39%)
Jan 30, 2018 6.679 6.838 6.679 6.802 126,248 +0.03(+0.39%)
Jan 29, 2018 6.820 6.829 6.714 6.776 108,555 +0.02(+0.26%)
Jan 26, 2018 6.785 6.855 6.701 6.758 120,184 +0.05(+0.79%)
Jan 25, 2018 6.574 6.864 6.574 6.706 258,772 +0.11(+1.74%)
Jan 24, 2018 6.820 6.952 6.477 6.591 203,487 -0.17(-2.47%)
Jan 23, 2018 6.600 6.820 6.600 6.758 179,530 +0.18(+2.67%)
Jan 22, 2018 6.600 6.600 6.521 6.582 98,435 +0.07(+1.08%)
Jan 19, 2018 6.424 6.591 6.406 6.512 60,563 +0.07(+1.09%)
Jan 18, 2018 6.494 6.574 6.389 6.442 45,375 -0.11(-1.74%)
Jan 17, 2018 6.398 6.582 6.389 6.556 73,741 +0.15(+2.34%)
Jan 16, 2018 6.468 6.538 6.406 6.406 81,557 -0.09(-1.36%)
Jan 12, 2018 6.494 6.494 6.494 0 +0.09(+1.37%)
Jan 11, 2018 6.512 6.512 6.380 6.406 55,379 -0.06(-0.95%)
Jan 10, 2018 6.468 6.516 6.468 6.468 35,927 -0.04(-0.54%)
Jan 09, 2018 6.565 6.565 6.468 6.503 61,546 -0.09(-1.34%)
Jan 08, 2018 6.635 6.635 6.538 6.591 44,238 +0.00(+0.00%)
Jan 05, 2018 6.538 6.600 6.538 6.591 52,137 +0.04(+0.54%)
Jan 04, 2018 6.556 6.600 6.512 6.556 58,425 +0.01(+0.13%)
Jan 03, 2018 6.600 6.635 6.512 6.547 57,257 -0.05(-0.80%)
Jan 02, 2018 6.574 6.679 6.556 6.600 139,226 +0.12(+1.90%)
Dec 29, 2017 6.477 6.477 6.477 0 +0.16(+2.51%)
Dec 28, 2017 6.345 6.345 6.266 6.318 51,761 -0.04(-0.55%)
Dec 27, 2017 6.380 6.380 6.222 6.354 39,550 -0.04(-0.69%)
Dec 26, 2017 6.222 6.415 6.204 6.398 42,638 +0.08(+1.25%)
Dec 22, 2017 6.398 6.398 6.283 6.318 23,289 -0.10(-1.51%)
Dec 21, 2017 6.424 6.442 6.345 6.415 28,511 -0.04(-0.68%)
Dec 20, 2017 6.424 6.459 6.345 6.459 30,256 +0.12(+1.94%)
Dec 19, 2017 6.406 6.494 6.301 6.336 38,798 -0.10(-1.50%)
Dec 18, 2017 6.336 6.450 6.336 6.433 51,231 +0.10(+1.53%)
Dec 15, 2017 6.257 6.424 6.169 6.336 91,614 +0.06(+0.98%)
Dec 14, 2017 6.195 6.371 6.178 6.274 78,421 +0.11(+1.86%)
Dec 13, 2017 6.266 6.274 6.125 6.160 63,818 -0.05(-0.85%)
Dec 12, 2017 6.222 6.292 6.213 6.213 55,825 -0.06(-0.98%)
Dec 11, 2017 6.354 6.354 6.230 6.274 68,965 +0.10(+1.57%)
Dec 08, 2017 6.248 6.345 6.107 6.178 111,424 -0.05(-0.85%)
Dec 07, 2017 6.142 6.283 5.958 6.230 69,605 +0.09(+1.43%)
Dec 06, 2017 6.283 6.327 6.142 6.142 73,234 -0.17(-2.65%)
Dec 05, 2017 6.459 6.459 6.292 6.310 92,158 -0.01(-0.14%)
Dec 04, 2017 6.477 6.292 6.318 122,560 +0.04(+0.56%)
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.