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

Audiocodes Ltd (NQ: AUDC )

9.690 -0.010 (-0.10%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Dec 31, 2007 4.391 4.462 4.294 4.453 232,679 +0.03(+0.60%)
Dec 28, 2007 4.391 4.435 4.356 4.426 133,923 +0.04(+0.80%)
Dec 27, 2007 4.382 4.435 4.321 4.391 184,482 -0.05(-1.19%)
Dec 26, 2007 4.382 4.462 4.374 4.444 290,189 +0.02(+0.40%)
Dec 24, 2007 4.382 4.470 4.303 4.426 256,464 +0.10(+2.24%)
Dec 21, 2007 4.374 4.567 4.286 4.330 386,819 -0.03(-0.61%)
Dec 20, 2007 4.400 4.444 4.312 4.356 209,345 -0.02(-0.40%)
Dec 19, 2007 4.462 4.479 4.356 4.374 143,385 -0.11(-2.55%)
Dec 18, 2007 4.400 4.541 4.391 4.488 168,536 +0.10(+2.20%)
Dec 17, 2007 4.409 4.426 4.374 4.391 300,318 -0.06(-1.38%)
Dec 14, 2007 4.567 4.655 4.426 4.453 208,224 -0.15(-3.25%)
Dec 13, 2007 4.611 4.770 4.541 4.602 153,629 -0.01(-0.19%)
Dec 12, 2007 4.761 4.761 4.585 4.611 266,146 -0.02(-0.38%)
Dec 11, 2007 4.858 4.858 4.611 4.629 137,323 -0.19(-4.01%)
Dec 10, 2007 4.796 4.937 4.708 4.822 170,879 +0.02(+0.37%)
Dec 07, 2007 4.743 4.831 4.734 4.805 206,183 +0.08(+1.68%)
Dec 06, 2007 4.655 4.743 4.655 4.726 400,581 +0.09(+1.90%)
Dec 05, 2007 4.523 4.664 4.497 4.638 271,898 +0.22(+4.98%)
Dec 04, 2007 4.488 4.523 4.400 4.418 184,555 -0.05(-1.18%)
Dec 03, 2007 4.541 4.734 4.462 4.470 213,431 -0.04(-0.97%)
Nov 30, 2007 4.770 4.858 4.514 4.514 511,508 -0.24(-5.00%)
Nov 29, 2007 4.743 4.822 4.629 4.752 290,915 -0.04(-0.74%)
Nov 28, 2007 4.541 4.840 4.541 4.787 224,442 +0.30(+6.67%)
Nov 27, 2007 4.629 4.708 4.474 4.488 396,540 -0.10(-2.11%)
Nov 26, 2007 4.673 4.778 4.497 4.585 318,220 -0.06(-1.33%)
Nov 23, 2007 4.655 4.734 4.567 4.646 190,329 +0.04(+0.96%)
Nov 21, 2007 4.664 4.770 4.550 4.602 331,010 -0.08(-1.69%)
Nov 20, 2007 4.884 5.007 4.550 4.682 718,987 -0.12(-2.56%)
Nov 19, 2007 5.069 5.139 4.734 4.805 524,874 -0.30(-5.86%)
Nov 16, 2007 5.368 5.368 4.990 5.104 548,928 -0.28(-5.23%)
Nov 15, 2007 5.491 5.500 5.280 5.386 157,805 -0.09(-1.61%)
Nov 14, 2007 5.500 5.623 5.438 5.474 203,086 +0.03(+0.48%)
Nov 13, 2007 5.430 5.544 5.377 5.447 334,314 +0.07(+1.31%)
Nov 12, 2007 5.518 5.641 5.183 5.377 354,315 -0.16(-2.86%)
Nov 09, 2007 5.544 5.720 5.456 5.535 307,658 -0.01(-0.16%)
Nov 08, 2007 5.940 5.940 5.447 5.544 479,703 -0.36(-6.11%)
Nov 07, 2007 6.046 6.098 5.852 5.905 530,686 -0.06(-1.03%)
Nov 06, 2007 5.852 5.966 5.702 5.966 1,615,028 +0.26(+4.47%)
Nov 05, 2007 5.315 5.720 5.315 5.711 692,346 +0.35(+6.57%)
Nov 02, 2007 5.632 5.676 5.350 5.359 348,162 -0.25(-4.40%)
Nov 01, 2007 5.667 5.667 5.430 5.606 259,263 -0.12(-2.15%)
Oct 31, 2007 5.641 5.782 5.641 5.729 245,645 +0.05(+0.93%)
Oct 30, 2007 5.720 5.790 5.632 5.676 324,471 -0.04(-0.62%)
Oct 29, 2007 5.579 5.729 5.579 5.711 252,173 +0.14(+2.53%)
Oct 26, 2007 5.685 5.738 5.544 5.570 208,090 -0.07(-1.25%)
Oct 25, 2007 5.808 5.808 5.500 5.641 489,704 -0.18(-3.17%)
Oct 24, 2007 5.870 5.870 5.746 5.826 194,218 -0.11(-1.78%)
Oct 23, 2007 6.019 6.019 5.826 5.931 241,887 -0.04(-0.59%)
Oct 22, 2007 5.702 6.063 5.553 5.966 442,838 +0.10(+1.65%)
Oct 19, 2007 6.028 6.054 5.843 5.870 359,672 -0.13(-2.20%)
Oct 18, 2007 6.081 6.107 5.905 6.002 356,520 -0.06(-1.02%)
Oct 17, 2007 5.905 6.195 5.905 6.063 943,280 +0.17(+2.84%)
Oct 16, 2007 5.544 6.063 5.500 5.896 1,454,679 +0.32(+5.68%)
Oct 15, 2007 5.544 5.623 5.482 5.579 256,298 -0.13(-2.31%)
Oct 12, 2007 5.518 5.755 5.518 5.711 392,319 +0.17(+3.02%)
Oct 11, 2007 5.702 5.808 5.368 5.544 547,652 -0.13(-2.33%)
Oct 10, 2007 5.368 5.764 5.368 5.676 1,355,401 +0.42(+8.04%)
Oct 09, 2007 5.227 5.298 5.201 5.254 175,873 -0.02(-0.33%)
Oct 08, 2007 5.289 5.289 5.201 5.271 379,329 +0.00(+0.00%)
Oct 05, 2007 5.280 5.280 5.201 5.271 210,261 +0.00(+0.00%)
Oct 04, 2007 5.166 5.280 5.166 5.271 254,388 +0.11(+2.04%)
Oct 03, 2007 5.166 5.289 5.166 5.166 326,099 -0.12(-2.33%)
Oct 02, 2007 5.113 5.289 5.078 5.289 718,939 +0.21(+4.16%)
Oct 01, 2007 4.910 5.104 4.752 5.078 583,883 +0.26(+5.48%)
Sep 28, 2007 4.805 4.946 4.761 4.814 486,874 +0.04(+0.74%)
Sep 27, 2007 4.497 4.822 4.462 4.778 923,224 +0.29(+6.47%)
Sep 26, 2007 4.356 4.523 4.356 4.488 671,587 +0.12(+2.82%)
Sep 25, 2007 4.374 4.550 4.330 4.365 2,456,970 -0.04(-1.00%)
Sep 24, 2007 4.444 4.488 4.365 4.409 1,179,404 +0.04(+0.80%)
Sep 21, 2007 4.514 4.523 4.374 4.374 1,259,512 -0.04(-0.80%)
Sep 20, 2007 4.488 4.594 4.321 4.409 983,355 +0.08(+1.83%)
Sep 19, 2007 4.470 4.470 4.294 4.330 382,134 +0.02(+0.41%)
Sep 18, 2007 4.338 4.347 4.206 4.312 401,800 -0.03(-0.61%)
Sep 17, 2007 4.338 4.391 4.277 4.338 152,235 +0.07(+1.65%)
Sep 14, 2007 4.479 4.479 4.268 4.268 292,869 -0.14(-3.19%)
Sep 13, 2007 4.400 4.488 4.356 4.409 314,258 +0.08(+1.83%)
Sep 12, 2007 4.400 4.444 4.303 4.330 501,603 +0.11(+2.50%)
Sep 11, 2007 4.171 4.242 4.171 4.224 240,583 +0.03(+0.63%)
Sep 10, 2007 4.356 4.365 4.110 4.198 347,578 -0.18(-4.02%)
Sep 07, 2007 4.312 4.409 4.312 4.374 132,648 +0.03(+0.61%)
Sep 06, 2007 4.409 4.418 4.303 4.347 169,611 -0.05(-1.20%)
Sep 05, 2007 4.356 4.400 4.321 4.400 140,876 +0.03(+0.60%)
Sep 04, 2007 4.356 4.433 4.330 4.374 227,928 +0.02(+0.40%)
Aug 31, 2007 4.391 4.435 4.286 4.356 220,570 -0.04(-1.00%)
Aug 30, 2007 4.400 4.470 4.365 4.400 115,204 -0.04(-0.79%)
Aug 29, 2007 4.391 4.514 4.365 4.435 248,912 +0.05(+1.20%)
Aug 28, 2007 4.374 4.514 4.356 4.382 351,389 -0.03(-0.60%)
Aug 27, 2007 4.382 4.532 4.365 4.409 176,868 +0.01(+0.20%)
Aug 24, 2007 4.286 4.462 4.180 4.400 141,603 +0.09(+2.04%)
Aug 23, 2007 4.514 4.532 4.303 4.312 240,786 -0.22(-4.85%)
Aug 22, 2007 4.303 4.532 4.303 4.532 251,806 +0.24(+5.53%)
Aug 21, 2007 4.224 4.356 4.224 4.294 256,763 +0.05(+1.24%)
Aug 20, 2007 4.294 4.294 4.189 4.242 110,276 -0.05(-1.23%)
Aug 17, 2007 4.180 4.303 4.180 4.294 361,893 +0.11(+2.74%)
Aug 16, 2007 4.180 4.224 4.004 4.180 461,874 -0.12(-2.86%)
Aug 15, 2007 4.470 4.470 4.268 4.303 495,268 -0.14(-3.17%)
Aug 14, 2007 4.506 4.550 4.400 4.444 159,145 -0.04(-0.79%)
Aug 13, 2007 4.646 4.673 4.462 4.479 438,609 +0.00(+0.00%)
Aug 10, 2007 4.558 4.567 4.224 4.479 476,762 -0.13(-2.86%)
Aug 09, 2007 4.717 4.814 4.550 4.611 509,461 -0.18(-3.68%)
Aug 08, 2007 4.972 5.104 4.673 4.787 788,156 -0.04(-0.91%)
Aug 07, 2007 4.752 5.122 4.541 4.831 839,136 +0.33(+7.44%)
Aug 06, 2007 4.646 4.743 4.470 4.497 491,217 -0.17(-3.58%)
Aug 03, 2007 4.699 4.796 4.664 4.664 230,324 -0.12(-2.57%)
Aug 02, 2007 4.910 5.130 4.787 4.787 423,674 -0.05(-1.09%)
Aug 01, 2007 4.875 4.919 4.778 4.840 209,446 -0.05(-1.08%)
Jul 31, 2007 5.086 5.262 4.866 4.893 210,956 -0.07(-1.42%)
Jul 30, 2007 4.954 5.025 4.796 4.963 315,235 -0.02(-0.35%)
Jul 27, 2007 5.086 5.183 4.946 4.981 166,360 -0.11(-2.08%)
Jul 26, 2007 5.271 5.271 5.016 5.086 347,930 -0.16(-3.02%)
Jul 25, 2007 5.377 5.412 5.192 5.245 384,670 -0.10(-1.81%)
Jul 24, 2007 5.588 5.641 5.306 5.342 493,135 -0.24(-4.26%)
Jul 23, 2007 5.641 5.720 5.562 5.579 269,644 -0.01(-0.16%)
Jul 20, 2007 5.782 5.782 5.544 5.588 322,677 -0.13(-2.31%)
Jul 19, 2007 5.632 5.799 5.588 5.720 502,800 +0.16(+2.85%)
Jul 18, 2007 5.606 5.632 5.447 5.562 377,660 +0.04(+0.64%)
Jul 17, 2007 5.447 5.632 5.386 5.526 961,967 +0.21(+3.97%)
Jul 16, 2007 5.359 5.359 5.245 5.315 170,594 -0.04(-0.82%)
Jul 13, 2007 5.350 5.412 5.350 5.359 284,027 +0.02(+0.33%)
Jul 12, 2007 5.421 5.465 5.342 5.342 489,114 -0.04(-0.82%)
Jul 11, 2007 5.262 5.456 5.201 5.386 647,174 +0.11(+2.17%)
Jul 10, 2007 5.245 5.306 5.236 5.271 245,482 -0.01(-0.17%)
Jul 09, 2007 5.386 5.491 5.271 5.280 577,247 -0.06(-1.15%)
Jul 06, 2007 5.315 5.544 5.315 5.342 428,187 +0.03(+0.50%)
Jul 05, 2007 5.245 5.430 5.192 5.315 738,670 +0.18(+3.42%)
Jul 03, 2007 5.192 5.245 5.104 5.139 417,195 +0.04(+0.69%)
Jul 02, 2007 4.972 5.166 4.919 5.104 258,967 +0.16(+3.20%)
Jun 29, 2007 4.990 5.016 4.884 4.946 128,969 -0.01(-0.18%)
Jun 28, 2007 4.875 4.990 4.840 4.954 143,083 +0.10(+1.99%)
Jun 27, 2007 4.884 5.078 4.814 4.858 301,464 -0.03(-0.54%)
Jun 26, 2007 4.919 4.937 4.840 4.884 119,490 -0.05(-1.07%)
Jun 25, 2007 5.016 5.034 4.928 4.937 134,267 -0.10(-1.92%)
Jun 22, 2007 5.042 5.104 4.972 5.034 132,966 +0.02(+0.35%)
Jun 21, 2007 5.016 5.078 4.972 5.016 359,230 +0.09(+1.79%)
Jun 20, 2007 5.016 5.060 4.884 4.928 211,135 -0.06(-1.23%)
Jun 19, 2007 4.831 5.016 4.796 4.990 328,293 +0.14(+2.90%)
Jun 18, 2007 4.822 4.866 4.814 4.849 150,226 +0.07(+1.47%)
Jun 15, 2007 4.796 4.928 4.778 4.778 231,362 +0.04(+0.74%)
Jun 14, 2007 4.761 4.866 4.743 4.743 274,089 +0.02(+0.37%)
Jun 13, 2007 4.814 4.840 4.717 4.726 202,498 -0.05(-1.10%)
Jun 12, 2007 4.866 4.946 4.743 4.778 309,429 -0.05(-1.09%)
Jun 11, 2007 4.840 4.893 4.814 4.831 234,745 +0.01(+0.18%)
Jun 08, 2007 4.840 4.840 4.787 4.822 117,111 -0.02(-0.36%)
Jun 07, 2007 4.858 4.866 4.796 4.840 136,429 -0.05(-1.08%)
Jun 06, 2007 4.761 4.946 4.761 4.893 328,580 +0.04(+0.72%)
Jun 05, 2007 4.902 4.902 4.796 4.858 279,961 -0.02(-0.36%)
Jun 04, 2007 4.840 4.884 4.743 4.875 293,666 +0.06(+1.28%)
Jun 01, 2007 4.673 4.822 4.673 4.814 415,512 +0.13(+2.82%)
May 31, 2007 4.822 4.858 4.682 4.682 350,454 -0.16(-3.27%)
May 30, 2007 4.875 4.875 4.409 4.840 250,289 -0.08(-1.61%)
May 29, 2007 4.972 5.051 4.858 4.919 218,998 -0.04(-0.89%)
May 25, 2007 4.972 5.174 4.937 4.963 153,725 -0.03(-0.53%)
May 24, 2007 5.069 5.130 4.919 4.990 267,077 -0.07(-1.39%)
May 23, 2007 4.981 5.192 4.981 5.060 250,365 +0.04(+0.88%)
May 22, 2007 4.990 5.104 4.963 5.016 166,939 +0.05(+1.06%)
May 21, 2007 4.963 5.051 4.946 4.963 339,593 +0.03(+0.53%)
May 18, 2007 4.972 4.990 4.893 4.937 233,208 -0.01(-0.18%)
May 17, 2007 4.981 4.998 4.910 4.946 463,444 -0.05(-1.06%)
May 16, 2007 5.095 5.139 4.937 4.998 618,782 -0.06(-1.22%)
May 15, 2007 5.157 5.201 5.007 5.060 206,221 -0.10(-1.88%)
May 14, 2007 5.104 5.227 5.104 5.157 230,626 +0.05(+1.03%)
May 11, 2007 5.113 5.192 5.060 5.104 214,745 +0.00(+0.00%)
May 10, 2007 5.289 5.298 5.016 5.104 315,133 -0.19(-3.65%)
May 09, 2007 5.183 5.298 5.174 5.298 280,576 +0.10(+1.86%)
May 08, 2007 5.245 5.289 5.192 5.201 275,659 -0.05(-1.01%)
May 07, 2007 5.377 5.421 5.254 5.254 279,541 -0.08(-1.49%)
May 04, 2007 5.394 5.403 5.289 5.333 247,522 -0.04(-0.66%)
May 03, 2007 5.377 5.377 5.280 5.368 426,823 +0.06(+1.16%)
May 02, 2007 5.553 5.579 5.157 5.306 2,025,299 -0.36(-6.37%)
May 01, 2007 5.826 5.887 5.641 5.667 716,845 -0.23(-3.88%)
Apr 30, 2007 6.072 6.072 5.834 5.896 615,270 -0.18(-2.90%)
Apr 27, 2007 6.002 6.081 5.984 6.072 257,285 +0.00(+0.00%)
Apr 26, 2007 6.125 6.169 6.028 6.072 222,102 -0.05(-0.86%)
Apr 25, 2007 6.160 6.204 6.046 6.125 187,392 -0.04(-0.71%)
Apr 24, 2007 6.160 6.169 6.028 6.169 160,571 +0.04(+0.57%)
Apr 23, 2007 6.134 6.151 6.090 6.134 199,999 -0.04(-0.71%)
Apr 20, 2007 6.160 6.178 6.081 6.178 122,084 +0.07(+1.15%)
Apr 19, 2007 6.116 6.142 6.072 6.107 187,931 -0.08(-1.28%)
Apr 18, 2007 6.037 6.327 5.993 6.186 554,601 +0.09(+1.44%)
Apr 17, 2007 6.063 6.178 6.037 6.098 453,077 +0.03(+0.43%)
Apr 16, 2007 5.984 6.072 5.984 6.072 188,089 +0.08(+1.32%)
Apr 13, 2007 5.914 6.090 5.914 5.993 236,681 +0.06(+1.04%)
Apr 12, 2007 5.843 6.019 5.843 5.931 219,822 +0.09(+1.51%)
Apr 11, 2007 5.940 5.975 5.826 5.843 247,182 -0.06(-1.04%)
Apr 10, 2007 5.922 5.975 5.808 5.905 482,199 -0.03(-0.45%)
Apr 09, 2007 5.914 5.993 5.914 5.931 164,108 +0.00(+0.00%)
Apr 05, 2007 5.931 6.002 5.905 5.931 199,652 +0.04(+0.75%)
Apr 04, 2007 5.834 5.914 5.827 5.887 123,959 +0.04(+0.60%)
Apr 03, 2007 5.817 5.905 5.817 5.852 185,454 +0.04(+0.61%)
Apr 02, 2007 5.931 5.984 5.808 5.817 216,129 -0.13(-2.22%)
Mar 30, 2007 5.984 5.984 5.826 5.949 472,477 -0.04(-0.59%)
Mar 29, 2007 6.037 6.046 5.931 5.984 373,599 +0.01(+0.15%)
Mar 28, 2007 5.984 6.037 5.931 5.975 421,646 +0.00(+0.00%)
Mar 27, 2007 6.257 6.310 5.922 5.975 886,733 -0.05(-0.88%)
Mar 26, 2007 5.958 6.063 5.896 6.028 345,017 +0.04(+0.74%)
Mar 23, 2007 6.072 6.081 5.896 5.984 349,681 -0.07(-1.16%)
Mar 22, 2007 6.046 6.107 5.993 6.054 472,402 +0.05(+0.88%)
Mar 21, 2007 5.852 6.010 5.817 6.002 574,186 +0.12(+2.10%)
Mar 20, 2007 5.966 5.975 5.808 5.878 1,200,895 -0.08(-1.33%)
Mar 19, 2007 6.160 6.160 5.931 5.958 679,278 -0.06(-1.02%)
Mar 16, 2007 6.010 6.116 5.896 6.019 950,191 +0.01(+0.15%)
Mar 15, 2007 6.406 6.424 5.984 6.010 2,983,140 -0.54(-8.20%)
Mar 14, 2007 8.351 8.351 6.371 6.547 4,879,031 -1.85(-22.01%)
Mar 13, 2007 8.448 8.430 8.316 8.395 241,699 -0.05(-0.62%)
Mar 12, 2007 8.325 8.501 8.272 8.448 205,120 +0.16(+1.91%)
Mar 09, 2007 8.369 8.404 8.193 8.290 106,567 -0.02(-0.21%)
Mar 08, 2007 8.342 8.430 8.202 8.307 149,753 +0.04(+0.43%)
Mar 07, 2007 8.404 8.404 8.237 8.272 74,490 -0.17(-1.98%)
Mar 06, 2007 8.334 8.466 8.298 8.439 121,151 +0.18(+2.24%)
Mar 05, 2007 8.210 8.298 8.184 8.254 293,749 -0.19(-2.29%)
Mar 02, 2007 8.448 8.510 8.386 8.448 267,939 -0.04(-0.41%)
Mar 01, 2007 8.430 8.554 8.342 8.483 393,243 -0.10(-1.13%)
Feb 28, 2007 8.677 8.686 8.413 8.580 338,008 -0.13(-1.52%)
Feb 27, 2007 8.782 8.809 8.624 8.712 584,714 -0.20(-2.27%)
Feb 26, 2007 8.976 8.985 8.844 8.914 190,995 -0.08(-0.88%)
Feb 23, 2007 8.870 9.090 8.818 8.994 431,778 +0.17(+1.89%)
Feb 22, 2007 8.879 8.906 8.800 8.826 367,363 -0.06(-0.69%)
Feb 21, 2007 8.809 8.914 8.677 8.888 215,382 +0.02(+0.20%)
Feb 20, 2007 8.862 8.932 8.809 8.870 351,680 -0.11(-1.18%)
Feb 16, 2007 9.011 9.064 8.862 8.976 210,736 +0.01(+0.10%)
Feb 15, 2007 8.906 8.994 8.782 8.967 335,070 +0.03(+0.30%)
Feb 14, 2007 8.853 8.985 8.800 8.941 399,106 +0.06(+0.69%)
Feb 13, 2007 8.870 8.897 8.765 8.879 283,267 -0.02(-0.20%)
Feb 12, 2007 8.879 8.923 8.668 8.897 386,364 -0.06(-0.69%)
Feb 09, 2007 9.073 9.090 8.853 8.958 497,879 -0.10(-1.07%)
Feb 08, 2007 8.888 9.055 8.888 9.055 362,601 +0.04(+0.49%)
Feb 07, 2007 8.897 9.082 8.818 9.011 340,487 +0.11(+1.19%)
Feb 06, 2007 8.756 9.152 8.730 8.906 608,764 +0.33(+3.79%)
Feb 05, 2007 8.818 8.818 8.492 8.580 379,089 -0.22(-2.50%)
Feb 02, 2007 8.809 8.941 8.800 8.800 122,293 -0.07(-0.79%)
Feb 01, 2007 8.659 8.870 8.650 8.870 134,804 +0.16(+1.82%)
Jan 31, 2007 8.888 8.888 8.562 8.712 303,633 -0.18(-1.98%)
Jan 30, 2007 8.958 8.958 8.826 8.888 123,685 -0.04(-0.49%)
Jan 29, 2007 8.862 8.967 8.862 8.932 222,114 +0.04(+0.40%)
Jan 26, 2007 8.932 8.976 8.800 8.897 148,295 -0.05(-0.59%)
Jan 25, 2007 9.073 9.108 8.914 8.950 573,363 -0.07(-0.78%)
Jan 24, 2007 8.818 9.108 8.791 9.020 597,628 +0.23(+2.60%)
Jan 23, 2007 8.606 8.879 8.571 8.791 456,732 +0.19(+2.25%)
Jan 22, 2007 8.598 8.782 8.571 8.598 597,598 +0.04(+0.41%)
Jan 19, 2007 8.378 8.668 8.334 8.562 473,106 +0.17(+1.99%)
Jan 18, 2007 8.360 8.466 8.342 8.395 438,975 +0.04(+0.42%)
Jan 17, 2007 8.351 8.474 8.351 8.360 301,274 -0.01(-0.11%)
Jan 16, 2007 8.457 8.501 8.325 8.369 387,386 -0.02(-0.21%)
Jan 12, 2007 8.395 8.518 8.281 8.386 108,735 +0.01(+0.11%)
Jan 11, 2007 8.342 8.448 8.290 8.378 248,514 +0.02(+0.21%)
Jan 10, 2007 8.369 8.422 8.334 8.360 297,194 -0.07(-0.84%)
Jan 09, 2007 8.642 8.686 8.281 8.430 378,134 -0.19(-2.24%)
Jan 08, 2007 8.325 8.756 8.325 8.624 469,452 +0.29(+3.48%)
Jan 05, 2007 8.316 8.474 8.316 8.334 287,040 +0.01(+0.11%)
Jan 04, 2007 8.290 8.404 8.290 8.325 441,230 -0.08(-0.94%)
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.