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

Compugen Ltd (NQ: CGEN )

2.310 -0.030 (-1.28%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 23, 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 (%)
Jun 30, 2009 2.100 2.200 1.910 2.010 675,294 +0.12(+6.35%)
Jun 29, 2009 1.690 1.890 1.670 1.890 363,529 +0.30(+18.87%)
Jun 26, 2009 1.560 1.640 1.490 1.590 179,039 -0.04(-2.45%)
Jun 25, 2009 1.734 1.770 1.490 1.630 284,324 +0.09(+5.84%)
Jun 24, 2009 1.520 1.660 1.480 1.540 312,839 -0.14(-8.33%)
Jun 23, 2009 1.320 2.250 1.320 1.680 2,240,347 +0.47(+38.84%)
Jun 22, 2009 1.220 1.240 1.190 1.210 86,810 -0.03(-2.42%)
Jun 19, 2009 1.220 1.250 1.210 1.240 56,205 -0.01(-0.80%)
Jun 18, 2009 1.220 1.250 1.188 1.250 59,093 +0.05(+4.17%)
Jun 17, 2009 1.200 1.250 1.170 1.200 42,100 +0.00(+0.00%)
Jun 16, 2009 1.220 1.260 1.160 1.200 23,724 +0.05(+4.35%)
Jun 15, 2009 1.160 1.250 1.120 1.150 51,120 +0.00(+0.00%)
Jun 12, 2009 1.270 1.270 1.150 1.150 43,760 -0.08(-6.50%)
Jun 11, 2009 1.220 1.260 1.220 1.230 8,700 +0.00(+0.00%)
Jun 10, 2009 1.150 1.240 1.130 1.230 16,528 -0.02(-1.60%)
Jun 09, 2009 1.260 1.280 1.250 1.250 18,257 -0.01(-0.79%)
Jun 08, 2009 1.230 1.280 1.150 1.260 23,900 -0.03(-2.33%)
Jun 05, 2009 1.330 1.330 1.200 1.290 35,115 +0.01(+0.78%)
Jun 04, 2009 1.260 1.290 1.220 1.280 50,317 +0.16(+14.28%)
Jun 03, 2009 1.180 1.180 1.100 1.120 44,708 -0.05(-4.26%)
Jun 02, 2009 1.240 1.300 1.050 1.170 103,785 -0.08(-6.40%)
Jun 01, 2009 1.100 1.290 1.100 1.250 66,244 +0.15(+13.68%)
May 29, 2009 1.140 1.200 1.020 1.100 206,660 -0.03(-2.90%)
May 28, 2009 1.246 1.250 1.130 1.132 36,070 -0.11(-8.68%)
May 27, 2009 1.250 1.270 1.220 1.240 44,889 +0.08(+6.90%)
May 26, 2009 1.140 1.260 1.110 1.160 60,684 +0.01(+0.87%)
May 22, 2009 1.090 1.250 1.081 1.150 134,859 +0.06(+5.50%)
May 21, 2009 0.9800 1.090 0.9800 1.090 57,802 +0.11(+11.20%)
May 20, 2009 0.9800 1.010 0.9800 0.9802 25,455 +0.00(+0.01%)
May 19, 2009 1.000 1.000 0.9600 0.9801 52,907 -0.06(-5.76%)
May 18, 2009 1.050 1.050 0.9501 1.040 29,725 +0.00(+0.00%)
May 15, 2009 1.080 1.080 1.024 1.040 25,007 +0.06(+6.12%)
May 14, 2009 1.070 1.088 0.9500 0.9800 51,087 +0.08(+8.89%)
May 13, 2009 0.9800 0.9800 0.8901 0.9000 48,900 -0.06(-6.30%)
May 12, 2009 1.000 1.040 0.9500 0.9605 72,440 +0.03(+3.28%)
May 11, 2009 0.9000 0.9900 0.9000 0.9300 78,350 +0.03(+3.33%)
May 08, 2009 0.9500 0.9700 0.8900 0.9000 124,951 -0.06(-6.25%)
May 07, 2009 1.010 1.010 0.9600 0.9600 27,257 -0.02(-2.04%)
May 06, 2009 1.030 1.030 0.9800 0.9800 81,639 -0.01(-0.55%)
May 05, 2009 1.110 1.110 0.9800 0.9854 91,423 -0.05(-5.25%)
May 04, 2009 1.070 1.150 1.010 1.040 80,591 +0.04(+4.00%)
May 01, 2009 1.100 1.100 1.000 1.000 21,054 -0.09(-8.26%)
Apr 30, 2009 1.140 1.157 1.020 1.090 51,641 +0.03(+2.83%)
Apr 29, 2009 1.260 1.260 1.050 1.060 67,014 -0.22(-17.19%)
Apr 28, 2009 1.280 1.330 1.120 1.280 103,237 +0.08(+6.67%)
Apr 27, 2009 1.010 1.350 1.010 1.200 164,159 +0.23(+23.71%)
Apr 24, 2009 1.010 1.010 0.9000 0.9700 53,000 -0.06(-5.83%)
Apr 23, 2009 0.9600 1.050 0.9600 1.030 44,666 +0.09(+9.57%)
Apr 22, 2009 0.8400 1.040 0.8400 0.9400 69,469 +0.13(+16.05%)
Apr 21, 2009 0.7700 0.8300 0.7570 0.8100 104,646 +0.06(+8.00%)
Apr 20, 2009 0.7700 0.8020 0.7500 0.7500 32,390 -0.06(-7.41%)
Apr 17, 2009 0.7700 0.8400 0.7300 0.8100 40,227 +0.09(+12.50%)
Apr 16, 2009 0.7600 0.8000 0.7100 0.7200 22,929 -0.02(-2.70%)
Apr 15, 2009 0.7150 0.8000 0.7101 0.7400 44,580 +0.01(+1.37%)
Apr 14, 2009 0.7000 0.7400 0.7000 0.7300 13,177 +0.01(+1.39%)
Apr 13, 2009 0.7278 0.7400 0.6803 0.7200 19,222 +0.06(+9.09%)
Apr 09, 2009 0.6800 0.6800 0.6300 0.6600 39,240 +0.01(+1.54%)
Apr 08, 2009 0.7288 0.7288 0.6400 0.6500 104,100 +0.02(+3.17%)
Apr 07, 2009 0.7200 0.7200 0.6300 0.6300 28,100 -0.07(-10.00%)
Apr 06, 2009 0.7500 0.7500 0.6600 0.7000 18,345 +0.00(+0.00%)
Apr 03, 2009 0.7400 0.7600 0.6800 0.7000 73,011 -0.08(-10.24%)
Apr 02, 2009 0.8000 0.8700 0.7799 0.7799 30,928 -0.00(-0.01%)
Apr 01, 2009 0.7255 0.8700 0.7255 0.7800 66,623 +0.12(+18.18%)
Mar 31, 2009 0.6700 0.7200 0.6500 0.6600 11,800 -0.02(-3.00%)
Mar 30, 2009 0.6999 0.7200 0.6700 0.6804 87,170 -0.01(-1.39%)
Mar 26, 2009 0.6900 0.8000 0.6300 0.6900 129,404 +0.07(+11.29%)
Mar 25, 2009 0.6580 0.6580 0.5987 0.6200 57,444 -0.04(-5.63%)
Mar 24, 2009 0.5514 0.6700 0.5501 0.6570 195,629 +0.17(+34.08%)
Mar 23, 2009 0.4700 0.5100 0.4300 0.4900 75,291 +0.01(+2.08%)
Mar 20, 2009 0.4442 0.4800 0.4411 0.4800 6,335 +0.02(+4.35%)
Mar 19, 2009 0.4800 0.4800 0.4600 0.4600 8,647 -0.02(-4.17%)
Mar 18, 2009 0.4701 0.5000 0.4701 0.4800 27,382 +0.00(+0.00%)
Mar 17, 2009 0.4900 0.5800 0.4701 0.4800 67,973 +0.04(+9.09%)
Mar 16, 2009 0.4004 0.4700 0.4004 0.4400 11,700 +0.01(+2.33%)
Mar 13, 2009 0.4099 0.4300 0.4000 0.4300 22,467 +0.03(+6.97%)
Mar 12, 2009 0.4140 0.4500 0.4000 0.4020 12,600 -0.02(-4.29%)
Mar 11, 2009 0.4200 0.4300 0.4000 0.4200 33,472 +0.02(+5.00%)
Mar 10, 2009 0.4300 0.4300 0.3900 0.4000 61,400 -0.01(-2.44%)
Mar 09, 2009 0.4301 0.5304 0.4000 0.4100 68,350 -0.01(-2.38%)
Mar 06, 2009 0.4200 0.4402 0.4200 0.4200 25,400 -0.03(-6.67%)
Mar 05, 2009 0.4500 0.4800 0.4300 0.4500 58,159 -0.00(-0.02%)
Mar 04, 2009 0.4700 0.4800 0.4500 0.4501 26,200 -0.02(-4.23%)
Mar 02, 2009 0.4900 0.5100 0.4700 0.4700 18,210 -0.03(-6.00%)
Feb 27, 2009 0.4700 0.5500 0.4700 0.5000 124,000 +0.03(+6.38%)
Feb 26, 2009 0.5300 0.5300 0.4700 0.4700 10,228 -0.03(-6.00%)
Feb 25, 2009 0.6000 0.6000 0.4900 0.5000 7,291 -0.10(-16.67%)
Feb 24, 2009 0.4750 0.6000 0.4700 0.6000 33,200 +0.12(+24.87%)
Feb 23, 2009 0.4700 0.5500 0.4700 0.4805 15,425 +0.01(+2.02%)
Feb 20, 2009 0.5000 0.5397 0.4100 0.4710 107,000 -0.07(-12.78%)
Feb 19, 2009 0.5101 0.5400 0.5000 0.5400 8,300 -0.01(-1.64%)
Feb 18, 2009 0.5900 0.5900 0.5011 0.5490 36,001 -0.01(-1.96%)
Feb 17, 2009 0.5600 0.6092 0.5400 0.5600 61,472 +0.00(+0.00%)
Feb 13, 2009 0.4999 0.5799 0.4999 0.5600 69,124 +0.09(+19.15%)
Feb 12, 2009 0.4800 0.5000 0.4700 0.4700 23,630 -0.02(-4.08%)
Feb 11, 2009 0.5010 0.5299 0.4600 0.4900 37,651 -0.04(-7.55%)
Feb 10, 2009 0.5000 0.5500 0.4900 0.5300 62,713 -0.02(-3.64%)
Feb 09, 2009 0.5299 0.5546 0.4999 0.5500 41,873 +0.00(+0.00%)
Feb 06, 2009 0.5400 0.5700 0.5099 0.5500 26,968 +0.02(+3.77%)
Feb 05, 2009 0.5700 0.5700 0.5215 0.5300 18,000 -0.03(-5.36%)
Feb 04, 2009 0.5800 0.6300 0.5211 0.5600 37,170 -0.04(-6.67%)
Feb 03, 2009 0.6500 0.6500 0.5500 0.6000 84,852 +0.02(+3.45%)
Feb 02, 2009 0.5300 0.5800 0.5100 0.5800 11,175 +0.02(+3.57%)
Jan 30, 2009 0.5100 0.5600 0.5100 0.5600 8,100 +0.07(+13.77%)
Jan 29, 2009 0.5500 0.5990 0.4920 0.4922 60,759 -0.06(-10.51%)
Jan 28, 2009 0.6300 0.6800 0.5410 0.5500 111,167 -0.13(-19.12%)
Jan 27, 2009 0.6899 0.7300 0.6401 0.6800 34,100 -0.03(-4.23%)
Jan 26, 2009 0.6400 0.7100 0.5900 0.7100 4,600 +0.06(+9.23%)
Jan 23, 2009 0.6500 0.7000 0.6500 0.6500 82,900 -0.06(-8.45%)
Jan 22, 2009 0.6900 0.7500 0.6400 0.7100 44,552 +0.04(+5.97%)
Jan 21, 2009 0.7100 0.7500 0.6500 0.6700 11,480 +0.00(+0.00%)
Jan 20, 2009 0.7600 0.7900 0.6700 0.6700 56,799 -0.15(-18.29%)
Jan 16, 2009 0.8200 0.8372 0.8200 0.8200 8,500 +0.00(+0.00%)
Jan 15, 2009 0.7400 0.8200 0.7400 0.8200 21,160 +0.01(+1.36%)
Jan 14, 2009 0.8200 0.8200 0.7901 0.8090 13,300 -0.01(-1.34%)
Jan 13, 2009 0.7400 0.8500 0.7400 0.8200 71,460 +0.04(+5.13%)
Jan 12, 2009 1.000 1.000 0.7700 0.7800 96,475 +0.01(+1.30%)
Jan 09, 2009 0.6000 0.9800 0.6000 0.7700 211,009 +0.17(+28.33%)
Jan 08, 2009 0.6300 0.6400 0.6000 0.6000 65,500 -0.00(-0.02%)
Jan 07, 2009 0.5600 0.6384 0.4600 0.6001 82,493 +0.03(+5.30%)
Jan 06, 2009 0.4900 0.5800 0.4501 0.5699 2,479,279 +0.10(+21.26%)
Jan 05, 2009 0.4300 0.4999 0.4110 0.4700 151,037 +0.05(+11.90%)
Jan 02, 2009 0.4300 0.4300 0.3900 0.4200 30,400 -0.01(-2.33%)
Dec 31, 2008 0.4200 0.4399 0.4000 0.4300 87,878 +0.00(+0.00%)
Dec 30, 2008 0.4400 0.4800 0.4300 0.4300 54,031 -0.03(-6.52%)
Dec 29, 2008 0.4910 0.5000 0.4200 0.4600 69,324 -0.04(-8.00%)
Dec 26, 2008 0.5000 0.5000 0.4501 0.5000 73,939 +0.00(+0.22%)
Dec 24, 2008 0.4500 0.5000 0.4500 0.4989 18,800 +0.01(+1.82%)
Dec 23, 2008 0.4200 0.5000 0.4200 0.4900 174,322 +0.07(+16.67%)
Dec 22, 2008 0.4500 0.4640 0.4200 0.4200 47,669 -0.05(-10.62%)
Dec 19, 2008 0.5500 0.5500 0.4699 0.4699 37,105 -0.02(-4.12%)
Dec 18, 2008 0.4901 0.5199 0.4901 0.4901 6,510 +0.00(+0.00%)
Dec 17, 2008 0.5800 0.5800 0.4901 0.4901 99,092 +0.00(+0.00%)
Dec 16, 2008 0.5600 0.5800 0.4900 0.4901 17,690 -0.04(-7.53%)
Dec 15, 2008 0.5000 0.5600 0.4900 0.5300 178,848 +0.04(+8.16%)
Dec 12, 2008 0.4099 0.5000 0.4099 0.4900 92,200 +0.08(+19.51%)
Dec 11, 2008 0.4500 0.4600 0.3900 0.4100 64,667 -0.04(-8.89%)
Dec 10, 2008 0.4500 0.4700 0.4300 0.4500 37,070 +0.00(+0.00%)
Dec 09, 2008 0.5000 0.5200 0.4500 0.4500 36,892 -0.05(-10.00%)
Dec 08, 2008 0.5000 0.5600 0.4540 0.5000 45,101 +0.02(+4.17%)
Dec 05, 2008 0.4600 0.5460 0.4500 0.4800 94,546 +0.01(+2.13%)
Dec 04, 2008 0.5500 0.5685 0.4500 0.4700 71,395 -0.03(-5.98%)
Dec 03, 2008 0.5400 0.5700 0.3900 0.4999 113,809 -0.05(-9.11%)
Dec 02, 2008 0.5500 0.5600 0.5000 0.5500 10,766 +0.00(+0.00%)
Dec 01, 2008 0.5600 0.6000 0.5200 0.5500 74,194 -0.05(-8.33%)
Nov 28, 2008 0.5500 0.6000 0.5500 0.6000 51,807 +0.05(+9.09%)
Nov 26, 2008 0.6000 0.6000 0.4500 0.5500 104,442 +0.06(+12.24%)
Nov 25, 2008 0.3996 0.4900 0.3996 0.4900 67,179 +0.10(+27.27%)
Nov 24, 2008 0.4801 0.5900 0.3400 0.3850 217,237 -0.11(-22.85%)
Nov 21, 2008 0.5600 0.5600 0.4800 0.4990 28,148 -0.04(-7.59%)
Nov 20, 2008 0.6100 0.6400 0.5200 0.5400 42,770 -0.08(-12.89%)
Nov 19, 2008 0.6600 0.6600 0.5800 0.6199 38,540 -0.02(-3.14%)
Nov 18, 2008 0.6800 0.6800 0.6000 0.6400 62,023 -0.09(-12.33%)
Nov 17, 2008 0.7900 0.8200 0.7000 0.7300 86,100 -0.09(-10.98%)
Nov 14, 2008 0.8100 0.9300 0.8100 0.8200 174,796 +0.01(+1.23%)
Nov 13, 2008 0.8500 0.8500 0.7500 0.8100 144,863 +0.01(+1.25%)
Nov 12, 2008 0.8100 0.8300 0.7800 0.8000 33,100 +0.00(+0.00%)
Nov 11, 2008 0.7100 0.8000 0.7100 0.8000 58,900 +0.02(+2.56%)
Nov 10, 2008 0.8000 0.8249 0.7400 0.7800 68,886 +0.00(+0.00%)
Nov 07, 2008 0.7000 0.7800 0.6900 0.7800 168,190 +0.10(+14.71%)
Nov 06, 2008 0.6800 0.7300 0.6400 0.6800 245,712 +0.07(+11.48%)
Nov 05, 2008 0.9012 0.9699 0.5000 0.6100 3,485,840 -0.27(-30.68%)
Nov 04, 2008 1.190 1.240 0.8800 0.8800 238,300 -0.27(-23.48%)
Nov 03, 2008 1.400 1.400 1.020 1.150 86,800 -0.31(-21.23%)
Oct 31, 2008 1.460 1.480 1.460 1.460 4,100 +0.01(+0.69%)
Oct 30, 2008 1.390 1.460 1.370 1.450 4,887 +0.03(+2.11%)
Oct 29, 2008 1.280 1.480 1.270 1.420 15,600 +0.02(+1.43%)
Oct 28, 2008 1.460 1.530 1.230 1.400 31,802 +0.05(+3.70%)
Oct 27, 2008 1.530 1.550 1.350 1.350 20,640 -0.25(-15.62%)
Oct 24, 2008 1.510 1.600 1.510 1.600 9,939 +0.03(+1.90%)
Oct 23, 2008 1.600 1.625 1.520 1.570 55,207 -0.03(-1.88%)
Oct 22, 2008 1.630 1.670 1.520 1.600 49,832 +0.00(+0.00%)
Oct 21, 2008 1.780 1.780 1.590 1.600 39,032 -0.05(-3.03%)
Oct 20, 2008 1.690 1.700 1.630 1.650 33,850 +0.00(+0.00%)
Oct 17, 2008 1.620 1.650 1.510 1.650 60,141 +0.00(+0.00%)
Oct 16, 2008 1.580 1.670 1.560 1.650 53,843 +0.11(+7.14%)
Oct 15, 2008 1.560 1.660 1.540 1.540 73,386 -0.10(-6.10%)
Oct 14, 2008 1.570 1.705 1.510 1.640 20,200 +0.14(+9.33%)
Oct 13, 2008 1.410 1.550 1.380 1.500 31,870 -0.05(-3.23%)
Oct 10, 2008 1.510 1.550 1.360 1.550 54,865 -0.05(-3.13%)
Oct 09, 2008 1.557 1.630 1.520 1.600 61,832 +0.01(+0.63%)
Oct 08, 2008 1.600 1.600 1.550 1.590 41,828 -0.01(-0.63%)
Oct 07, 2008 1.660 1.660 1.590 1.600 83,899 +0.00(+0.00%)
Oct 06, 2008 1.650 1.730 1.600 1.600 36,944 -0.05(-3.02%)
Oct 03, 2008 1.610 1.820 1.600 1.650 7,123 +0.03(+1.85%)
Oct 02, 2008 1.618 1.630 1.600 1.620 12,996 -0.04(-2.41%)
Oct 01, 2008 1.670 1.790 1.620 1.660 83,495 +0.00(+0.00%)
Sep 30, 2008 1.650 1.670 1.590 1.660 34,089 +0.00(+0.00%)
Sep 29, 2008 1.750 1.860 0.8650 1.660 142,877 -0.09(-5.14%)
Sep 26, 2008 1.710 1.850 1.710 1.750 212,450 +0.04(+2.34%)
Sep 25, 2008 1.720 1.760 1.710 1.710 26,750 +0.00(+0.00%)
Sep 24, 2008 1.770 1.825 1.710 1.710 27,865 -0.11(-6.04%)
Sep 23, 2008 1.850 1.850 1.750 1.820 8,234 +0.07(+4.00%)
Sep 22, 2008 1.950 2.080 1.720 1.750 30,506 -0.31(-15.04%)
Sep 19, 2008 2.050 2.080 2.000 2.060 13,076 +0.16(+8.42%)
Sep 18, 2008 1.736 1.900 1.700 1.900 9,406 +0.11(+6.15%)
Sep 17, 2008 1.780 1.890 1.750 1.790 10,879 +0.01(+0.56%)
Sep 16, 2008 1.690 1.850 1.674 1.780 42,029 +0.08(+4.71%)
Sep 15, 2008 1.710 1.720 1.660 1.700 40,253 -0.09(-5.03%)
Sep 12, 2008 1.760 1.790 1.720 1.790 26,998 +0.06(+3.47%)
Sep 11, 2008 1.710 1.765 1.710 1.730 148,150 -0.04(-2.26%)
Sep 10, 2008 1.840 1.840 1.770 1.770 19,250 +0.01(+0.57%)
Sep 09, 2008 1.890 1.909 1.740 1.760 34,726 -0.09(-4.86%)
Sep 08, 2008 1.970 1.970 1.820 1.850 43,993 -0.04(-2.12%)
Sep 05, 2008 1.870 1.950 1.860 1.890 29,910 -0.03(-1.56%)
Sep 04, 2008 1.960 2.010 1.920 1.920 4,700 -0.10(-4.95%)
Sep 03, 2008 2.030 2.080 1.970 2.020 19,550 -0.03(-1.46%)
Sep 02, 2008 2.030 2.080 2.030 2.050 5,800 +0.00(+0.00%)
Aug 29, 2008 2.010 2.050 1.930 2.050 21,312 +0.13(+6.77%)
Aug 28, 2008 2.030 2.070 1.900 1.920 33,522 -0.01(-0.51%)
Aug 27, 2008 2.080 2.080 1.900 1.930 23,710 -0.06(-3.02%)
Aug 26, 2008 2.150 2.150 1.990 1.990 27,880 -0.01(-0.50%)
Aug 25, 2008 2.010 2.050 2.000 2.000 18,180 -0.04(-1.96%)
Aug 22, 2008 2.020 2.050 2.010 2.040 18,900 -0.00(-0.00%)
Aug 21, 2008 2.070 2.080 2.010 2.040 12,514 -0.05(-2.39%)
Aug 20, 2008 2.060 2.110 2.050 2.090 6,260 +0.00(+0.00%)
Aug 19, 2008 2.011 2.100 2.011 2.090 6,225 +0.02(+0.97%)
Aug 18, 2008 2.043 2.080 2.000 2.070 14,590 +0.07(+3.50%)
Aug 15, 2008 2.010 2.100 1.990 2.000 40,800 +0.00(+0.00%)
Aug 14, 2008 2.030 2.080 2.000 2.000 34,730 -0.03(-1.48%)
Aug 13, 2008 2.080 2.080 2.030 2.030 7,562 -0.05(-2.40%)
Aug 12, 2008 2.103 2.210 2.050 2.080 18,050 +0.03(+1.46%)
Aug 11, 2008 2.110 2.160 2.050 2.050 9,605 -0.04(-1.91%)
Aug 08, 2008 2.100 2.130 2.060 2.090 77,272 -0.01(-0.48%)
Aug 07, 2008 2.080 2.150 2.080 2.100 47,295 +0.00(+0.00%)
Aug 06, 2008 2.100 2.150 2.100 2.100 17,737 -0.05(-2.32%)
Aug 05, 2008 2.200 2.200 2.100 2.150 19,995 -0.05(-2.28%)
Aug 04, 2008 2.290 2.290 2.200 2.200 16,900 -0.09(-3.93%)
Aug 01, 2008 2.300 2.340 2.240 2.290 13,253 -0.00(-0.14%)
Jul 31, 2008 2.240 2.370 2.230 2.293 8,496 +0.00(+0.14%)
Jul 30, 2008 2.350 2.350 2.230 2.290 14,700 -0.12(-4.98%)
Jul 29, 2008 2.410 2.410 2.260 2.410 21,500 -0.03(-1.23%)
Jul 28, 2008 2.300 2.470 2.300 2.440 23,072 +0.00(+0.00%)
Jul 25, 2008 2.280 2.450 2.280 2.440 22,161 +0.12(+5.17%)
Jul 24, 2008 2.500 2.510 2.300 2.320 48,202 -0.17(-6.83%)
Jul 23, 2008 2.390 2.510 2.390 2.490 30,409 +0.19(+8.26%)
Jul 22, 2008 2.130 2.420 2.130 2.300 29,430 +0.17(+7.98%)
Jul 21, 2008 2.072 2.190 2.072 2.130 47,837 +0.12(+5.97%)
Jul 18, 2008 2.430 2.430 2.000 2.010 147,431 -0.46(-18.62%)
Jul 17, 2008 2.410 2.500 2.310 2.470 68,080 +0.04(+1.69%)
Jul 16, 2008 2.350 2.440 2.350 2.429 32,205 +0.05(+2.06%)
Jul 15, 2008 2.460 2.460 2.020 2.380 11,346 -0.03(-1.25%)
Jul 14, 2008 2.410 2.490 2.350 2.410 13,324 -0.12(-4.74%)
Jul 11, 2008 2.580 2.660 2.210 2.530 40,300 -0.07(-2.69%)
Jul 10, 2008 2.220 2.700 2.220 2.600 39,397 +0.28(+12.07%)
Jul 09, 2008 2.180 2.400 2.160 2.320 14,339 +0.20(+9.43%)
Jul 08, 2008 2.090 2.120 2.090 2.120 1,100 +0.04(+1.92%)
Jul 07, 2008 2.170 2.230 2.080 2.080 8,693 -0.21(-9.17%)
Jul 04, 2008 2.180 2.290 2.100 2.290 11,600 +0.00(+0.00%)
Jul 03, 2008 2.180 2.290 2.100 2.290 11,600 +0.14(+6.51%)
Jul 02, 2008 2.153 2.160 2.150 2.150 400 +0.02(+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.