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

Compugen Ltd (NQ: CGEN )

2.090 -0.040 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2020 7.460 7.650 7.150 7.260 366,641 -0.32(-4.22%)
Mar 30, 2020 6.960 7.670 6.770 7.580 490,578 +0.40(+5.57%)
Mar 27, 2020 6.950 7.510 6.900 7.180 665,600 +0.01(+0.14%)
Mar 26, 2020 7.390 8.035 7.090 7.170 2,185,488 -0.31(-4.14%)
Mar 25, 2020 7.180 7.550 6.910 7.480 1,306,509 +0.34(+4.76%)
Mar 24, 2020 6.860 7.290 6.475 7.140 879,072 +0.89(+14.24%)
Mar 23, 2020 6.720 6.940 6.050 6.250 825,904 -0.47(-6.99%)
Mar 20, 2020 7.080 7.320 6.430 6.720 796,300 -0.09(-1.32%)
Mar 19, 2020 6.430 7.300 6.430 6.810 711,530 +0.37(+5.75%)
Mar 18, 2020 7.280 7.540 5.940 6.440 1,137,334 -1.34(-17.22%)
Mar 17, 2020 7.300 7.800 7.040 7.780 1,363,822 +0.55(+7.61%)
Mar 16, 2020 7.800 7.860 6.810 7.230 1,434,375 -1.02(-12.36%)
Mar 13, 2020 8.930 9.090 7.610 8.250 1,731,000 -0.26(-3.06%)
Mar 12, 2020 8.250 8.530 6.930 8.510 5,783,158 -3.32(-28.06%)
Mar 11, 2020 11.50 12.10 11.40 11.83 1,117,669 +0.19(+1.63%)
Mar 10, 2020 10.31 12.80 10.30 11.64 3,148,470 +1.63(+16.28%)
Mar 09, 2020 9.130 10.56 9.000 10.01 1,372,123 +0.65(+6.94%)
Mar 06, 2020 8.950 9.520 8.930 9.360 351,400 -0.17(-1.78%)
Mar 05, 2020 9.570 9.870 9.056 9.530 485,987 -0.32(-3.25%)
Mar 04, 2020 9.760 9.880 9.520 9.850 508,393 +0.43(+4.56%)
Mar 03, 2020 9.570 9.900 9.310 9.420 810,684 -0.08(-0.84%)
Mar 02, 2020 9.200 9.500 8.947 9.500 887,398 +0.43(+4.74%)
Feb 28, 2020 9.020 9.310 8.630 9.070 711,400 +0.00(+0.00%)
Feb 27, 2020 8.120 9.580 7.660 9.070 1,959,081 +0.62(+7.40%)
Feb 26, 2020 9.330 9.430 8.350 8.445 621,580 -0.59(-6.58%)
Feb 25, 2020 9.160 9.270 8.670 9.040 619,955 -0.08(-0.88%)
Feb 24, 2020 9.060 9.670 8.820 9.120 771,511 -0.88(-8.80%)
Feb 21, 2020 10.00 10.40 9.920 10.00 1,159,600 -0.51(-4.85%)
Feb 20, 2020 10.30 10.59 9.810 10.51 1,824,025 +0.73(+7.46%)
Feb 19, 2020 9.180 10.32 9.135 9.780 1,109,528 +0.63(+6.89%)
Feb 18, 2020 9.010 9.160 8.850 9.150 334,552 +0.13(+1.44%)
Feb 14, 2020 9.050 9.240 8.870 9.020 397,900 +0.07(+0.78%)
Feb 13, 2020 9.020 9.100 8.710 8.950 342,550 -0.15(-1.65%)
Feb 12, 2020 9.020 9.220 8.830 9.100 448,577 +0.19(+2.13%)
Feb 11, 2020 8.600 9.210 8.560 8.910 480,285 +0.33(+3.85%)
Feb 10, 2020 8.600 8.680 8.350 8.580 531,825 -0.24(-2.72%)
Feb 07, 2020 8.800 9.220 8.630 8.820 930,700 -0.02(-0.23%)
Feb 06, 2020 8.400 9.260 8.214 8.840 2,232,097 +0.55(+6.63%)
Feb 05, 2020 8.090 8.400 7.970 8.290 891,145 +0.38(+4.80%)
Feb 04, 2020 7.900 8.000 7.705 7.910 480,036 +0.28(+3.67%)
Feb 03, 2020 7.400 7.639 7.400 7.630 530,247 +0.43(+5.97%)
Jan 31, 2020 7.280 7.280 7.020 7.200 318,000 -0.05(-0.69%)
Jan 30, 2020 7.330 7.380 6.860 7.250 457,830 -0.17(-2.29%)
Jan 29, 2020 7.400 7.590 7.270 7.420 529,169 +0.21(+2.91%)
Jan 28, 2020 7.050 7.300 7.000 7.210 644,384 +0.31(+4.49%)
Jan 27, 2020 6.600 6.950 6.553 6.900 538,649 +0.30(+4.55%)
Jan 24, 2020 6.600 6.700 6.400 6.600 469,800 +0.09(+1.38%)
Jan 23, 2020 6.270 6.572 6.200 6.510 377,436 +0.31(+5.00%)
Jan 22, 2020 6.440 6.450 6.100 6.200 341,336 -0.17(-2.67%)
Jan 21, 2020 6.250 6.370 6.120 6.370 458,120 +0.25(+4.08%)
Jan 17, 2020 6.030 6.200 6.010 6.120 297,400 +0.04(+0.66%)
Jan 16, 2020 6.040 6.200 5.900 6.080 467,304 +0.29(+5.01%)
Jan 15, 2020 5.890 6.020 5.770 5.790 306,563 -0.04(-0.69%)
Jan 14, 2020 6.050 6.084 5.620 5.830 395,822 -0.19(-3.16%)
Jan 13, 2020 6.200 6.200 5.880 6.020 268,638 -0.13(-2.11%)
Jan 10, 2020 6.260 6.286 6.080 6.150 209,800 -0.05(-0.81%)
Jan 09, 2020 6.100 6.450 6.051 6.200 507,562 +0.23(+3.85%)
Jan 08, 2020 5.940 6.060 5.800 5.970 232,145 -0.05(-0.83%)
Jan 07, 2020 6.110 6.170 5.950 6.020 158,049 -0.07(-1.15%)
Jan 06, 2020 5.880 6.130 5.730 6.090 191,383 +0.27(+4.64%)
Jan 03, 2020 6.050 6.080 5.750 5.820 189,900 -0.30(-4.90%)
Jan 02, 2020 6.010 6.180 5.760 6.120 288,470 +0.16(+2.68%)
Dec 31, 2019 5.860 6.060 5.830 5.960 167,300 +0.08(+1.36%)
Dec 30, 2019 6.220 6.290 5.790 5.880 248,182 -0.28(-4.55%)
Dec 27, 2019 6.140 6.320 6.120 6.160 478,300 +0.07(+1.15%)
Dec 26, 2019 5.900 6.180 5.850 6.090 267,640 +0.22(+3.75%)
Dec 24, 2019 5.860 5.940 5.739 5.870 63,100 +0.07(+1.21%)
Dec 23, 2019 5.550 6.010 5.460 5.800 299,767 +0.18(+3.20%)
Dec 20, 2019 5.550 5.750 5.520 5.620 959,400 +0.15(+2.74%)
Dec 19, 2019 5.910 5.970 5.440 5.470 327,342 -0.44(-7.45%)
Dec 18, 2019 5.830 6.040 5.830 5.910 295,847 +0.05(+0.85%)
Dec 17, 2019 5.790 5.880 5.580 5.860 176,844 +0.08(+1.38%)
Dec 16, 2019 5.610 5.870 5.610 5.780 166,174 +0.13(+2.30%)
Dec 13, 2019 5.600 5.690 5.510 5.650 102,800 +0.05(+0.89%)
Dec 12, 2019 5.820 5.860 5.520 5.600 101,066 -0.20(-3.45%)
Dec 11, 2019 5.620 5.890 5.516 5.800 172,207 +0.24(+4.32%)
Dec 10, 2019 5.380 5.700 5.370 5.560 141,762 +0.13(+2.39%)
Dec 09, 2019 5.320 5.540 5.310 5.430 99,641 +0.05(+0.93%)
Dec 06, 2019 5.400 5.500 5.320 5.380 78,000 -0.01(-0.19%)
Dec 05, 2019 5.400 5.470 5.300 5.390 133,861 -0.08(-1.46%)
Dec 04, 2019 5.400 5.510 5.200 5.470 180,022 +0.12(+2.24%)
Dec 03, 2019 5.730 5.730 5.350 5.350 249,021 -0.51(-8.70%)
Dec 02, 2019 6.130 6.130 5.820 5.860 165,537 -0.23(-3.78%)
Nov 29, 2019 6.060 6.115 6.010 6.090 77,400 +0.03(+0.50%)
Nov 27, 2019 5.760 6.100 5.720 6.060 309,000 +0.26(+4.48%)
Nov 26, 2019 5.680 5.950 5.640 5.800 262,751 +0.13(+2.29%)
Nov 25, 2019 5.570 5.700 5.460 5.670 146,631 +0.14(+2.53%)
Nov 22, 2019 5.700 5.740 5.470 5.530 114,200 -0.18(-3.15%)
Nov 21, 2019 5.770 5.810 5.590 5.710 151,449 -0.04(-0.70%)
Nov 20, 2019 5.900 5.940 5.705 5.750 208,932 -0.05(-0.86%)
Nov 19, 2019 5.720 5.830 5.640 5.800 176,260 +0.08(+1.40%)
Nov 18, 2019 5.550 5.800 5.450 5.720 188,561 +0.08(+1.42%)
Nov 15, 2019 5.580 5.780 5.490 5.640 185,100 +0.09(+1.62%)
Nov 14, 2019 5.520 5.590 5.300 5.550 128,212 +0.04(+0.73%)
Nov 13, 2019 5.310 5.530 5.140 5.510 287,733 +0.09(+1.66%)
Nov 12, 2019 5.350 5.580 5.330 5.420 143,738 -0.01(-0.18%)
Nov 11, 2019 4.980 5.610 4.760 5.430 377,099 +0.03(+0.56%)
Nov 08, 2019 5.180 5.540 5.150 5.400 220,900 +0.11(+2.08%)
Nov 07, 2019 5.620 5.620 4.980 5.290 350,097 -0.27(-4.86%)
Nov 06, 2019 6.200 6.220 5.410 5.560 513,189 -0.44(-7.33%)
Nov 05, 2019 5.450 6.140 5.430 6.000 868,538 +0.71(+13.42%)
Nov 04, 2019 5.000 5.370 4.970 5.290 237,061 +0.28(+5.59%)
Nov 01, 2019 5.200 5.330 4.950 5.010 308,300 -0.12(-2.34%)
Oct 31, 2019 4.890 5.200 4.814 5.130 447,121 +0.27(+5.56%)
Oct 30, 2019 4.500 4.880 4.490 4.860 560,628 +0.35(+7.76%)
Oct 29, 2019 4.350 4.550 4.325 4.510 258,643 +0.16(+3.68%)
Oct 28, 2019 4.400 4.450 4.260 4.350 142,914 +0.01(+0.23%)
Oct 25, 2019 4.220 4.500 4.070 4.340 235,900 +0.11(+2.60%)
Oct 24, 2019 4.240 4.270 4.170 4.230 56,331 +0.06(+1.44%)
Oct 23, 2019 4.120 4.290 4.080 4.170 83,796 +0.13(+3.22%)
Oct 22, 2019 4.090 4.140 3.980 4.040 55,038 +0.03(+0.75%)
Oct 21, 2019 3.940 4.040 3.930 4.010 74,798 +0.11(+2.82%)
Oct 18, 2019 4.030 4.180 3.828 3.900 132,700 -0.09(-2.26%)
Oct 17, 2019 4.090 4.240 3.990 3.990 87,096 -0.06(-1.48%)
Oct 16, 2019 4.090 4.200 4.035 4.050 75,112 -0.07(-1.70%)
Oct 15, 2019 4.110 4.180 4.050 4.120 34,290 +0.11(+2.74%)
Oct 14, 2019 4.170 4.262 4.000 4.010 59,064 -0.16(-3.84%)
Oct 11, 2019 4.100 4.220 4.056 4.170 64,300 +0.13(+3.22%)
Oct 10, 2019 4.110 4.170 4.000 4.040 59,692 -0.07(-1.70%)
Oct 09, 2019 4.170 4.340 4.010 4.110 110,561 -0.03(-0.72%)
Oct 08, 2019 4.360 4.372 4.060 4.140 95,762 -0.23(-5.26%)
Oct 07, 2019 4.250 4.400 4.229 4.370 78,634 +0.08(+1.86%)
Oct 04, 2019 4.200 4.380 4.200 4.290 71,600 +0.11(+2.63%)
Oct 03, 2019 4.070 4.200 3.970 4.180 70,061 +0.12(+2.96%)
Oct 02, 2019 4.040 4.090 3.920 4.060 92,941 +0.00(+0.00%)
Oct 01, 2019 4.250 4.250 4.050 4.060 29,447 -0.17(-4.02%)
Sep 30, 2019 4.240 4.240 4.060 4.230 45,684 +0.02(+0.48%)
Sep 27, 2019 4.190 4.230 4.140 4.210 72,000 +0.07(+1.69%)
Sep 26, 2019 4.130 4.170 4.030 4.140 91,987 -0.01(-0.24%)
Sep 25, 2019 4.250 4.260 4.060 4.150 187,853 -0.12(-2.81%)
Sep 24, 2019 4.290 4.330 4.030 4.270 177,931 -0.05(-1.16%)
Sep 23, 2019 4.490 4.490 4.230 4.320 101,111 -0.17(-3.79%)
Sep 20, 2019 4.350 4.500 4.300 4.490 240,800 +0.16(+3.70%)
Sep 19, 2019 4.350 4.420 4.250 4.330 219,252 +0.05(+1.17%)
Sep 18, 2019 4.300 4.320 4.200 4.280 52,670 -0.05(-1.15%)
Sep 17, 2019 4.250 4.360 4.130 4.330 183,346 +0.10(+2.36%)
Sep 16, 2019 4.230 4.350 4.140 4.230 250,894 +0.00(+0.00%)
Sep 13, 2019 4.080 4.300 4.070 4.230 365,600 +0.13(+3.12%)
Sep 12, 2019 3.960 4.140 3.850 4.102 228,259 +0.11(+2.81%)
Sep 11, 2019 3.800 4.000 3.790 3.990 93,241 +0.17(+4.45%)
Sep 10, 2019 3.840 3.880 3.637 3.820 222,307 -0.04(-1.04%)
Sep 09, 2019 3.850 3.910 3.810 3.860 32,469 -0.03(-0.77%)
Sep 06, 2019 3.810 3.900 3.750 3.890 98,200 +0.08(+2.10%)
Sep 05, 2019 3.770 3.885 3.730 3.810 99,876 +0.07(+1.87%)
Sep 04, 2019 3.700 3.780 3.700 3.740 73,174 +0.05(+1.36%)
Sep 03, 2019 3.750 3.790 3.650 3.690 62,165 -0.16(-4.16%)
Aug 30, 2019 3.710 3.850 3.670 3.850 61,600 +0.15(+4.05%)
Aug 29, 2019 4.070 4.070 3.700 3.700 349,905 -0.35(-8.64%)
Aug 28, 2019 3.980 4.100 3.950 4.050 79,027 +0.05(+1.25%)
Aug 27, 2019 4.000 4.120 3.960 4.000 156,560 -0.06(-1.48%)
Aug 26, 2019 3.940 4.090 3.870 4.060 190,088 +0.10(+2.53%)
Aug 23, 2019 4.080 4.090 3.910 3.960 160,600 -0.08(-1.98%)
Aug 22, 2019 3.990 4.090 3.880 4.040 133,969 +0.07(+1.76%)
Aug 21, 2019 3.930 4.030 3.876 3.970 126,131 +0.06(+1.53%)
Aug 20, 2019 3.840 3.930 3.810 3.910 107,656 +0.02(+0.51%)
Aug 19, 2019 3.800 3.970 3.760 3.890 256,591 +0.10(+2.64%)
Aug 16, 2019 3.540 3.800 3.540 3.790 138,100 +0.25(+7.06%)
Aug 15, 2019 3.590 3.750 3.540 3.540 42,954 -0.12(-3.28%)
Aug 14, 2019 3.680 3.680 3.410 3.660 190,432 -0.14(-3.68%)
Aug 13, 2019 3.570 3.830 3.506 3.800 269,494 +0.19(+5.26%)
Aug 12, 2019 3.500 3.640 3.490 3.610 81,231 +0.06(+1.69%)
Aug 09, 2019 3.550 3.550 3.440 3.550 159,100 -0.02(-0.56%)
Aug 08, 2019 3.300 3.650 3.220 3.570 204,106 +0.32(+9.85%)
Aug 07, 2019 3.300 3.320 3.160 3.250 145,344 -0.04(-1.22%)
Aug 06, 2019 3.010 3.390 3.010 3.290 197,611 +0.28(+9.30%)
Aug 05, 2019 3.070 3.110 2.960 3.010 483,687 -0.17(-5.35%)
Aug 02, 2019 3.100 3.255 3.070 3.180 66,200 +0.06(+1.92%)
Aug 01, 2019 3.270 3.420 3.020 3.120 4,962,971 -0.12(-3.70%)
Jul 31, 2019 3.220 3.440 3.180 3.240 110,994 -0.01(-0.31%)
Jul 30, 2019 3.180 3.281 3.050 3.250 150,584 +0.02(+0.62%)
Jul 29, 2019 3.380 3.410 3.150 3.230 169,279 -0.18(-5.28%)
Jul 26, 2019 3.280 3.440 3.230 3.410 48,900 +0.13(+3.96%)
Jul 25, 2019 3.250 3.320 3.230 3.280 52,315 -0.05(-1.50%)
Jul 24, 2019 3.330 3.360 3.220 3.330 53,819 -0.02(-0.60%)
Jul 23, 2019 3.350 3.380 3.330 3.350 34,418 +0.01(+0.30%)
Jul 22, 2019 3.360 3.390 3.340 3.340 35,226 -0.02(-0.60%)
Jul 19, 2019 3.410 3.430 3.340 3.360 63,900 -0.03(-0.88%)
Jul 18, 2019 3.540 3.580 3.380 3.390 71,289 -0.17(-4.78%)
Jul 17, 2019 3.530 3.570 3.480 3.560 42,763 +0.01(+0.28%)
Jul 16, 2019 3.510 3.590 3.470 3.550 113,251 +0.09(+2.60%)
Jul 15, 2019 3.570 3.580 3.370 3.460 76,430 -0.15(-4.16%)
Jul 12, 2019 3.580 3.630 3.580 3.610 58,200 +0.03(+0.84%)
Jul 11, 2019 3.580 3.700 3.540 3.580 95,668 -0.04(-1.10%)
Jul 10, 2019 3.550 3.620 3.520 3.620 126,918 +0.10(+2.84%)
Jul 09, 2019 3.430 3.555 3.420 3.520 112,506 +0.04(+1.15%)
Jul 08, 2019 3.750 3.750 3.330 3.480 290,443 -0.31(-8.18%)
Jul 05, 2019 3.680 3.850 3.680 3.790 127,100 +0.10(+2.71%)
Jul 03, 2019 3.660 3.725 3.660 3.690 111,700 -0.01(-0.27%)
Jul 02, 2019 3.800 3.860 3.650 3.700 155,897 -0.18(-4.64%)
Jul 01, 2019 3.930 3.960 3.730 3.880 177,553 +0.04(+1.04%)
Jun 28, 2019 3.940 4.100 3.770 3.840 774,000 -0.07(-1.79%)
Jun 27, 2019 3.900 3.960 3.860 3.910 179,908 -0.02(-0.51%)
Jun 26, 2019 3.890 4.000 3.790 3.930 140,162 +0.01(+0.26%)
Jun 25, 2019 3.750 3.950 3.680 3.920 258,571 +0.14(+3.70%)
Jun 24, 2019 3.810 3.920 3.710 3.780 265,273 -0.17(-4.30%)
Jun 21, 2019 3.530 4.100 3.507 3.950 546,200 +0.36(+10.03%)
Jun 20, 2019 3.600 3.600 3.525 3.590 48,635 +0.00(+0.00%)
Jun 19, 2019 3.500 3.600 3.460 3.590 177,646 +0.07(+1.99%)
Jun 18, 2019 3.490 3.550 3.380 3.520 55,965 +0.05(+1.44%)
Jun 17, 2019 3.410 3.530 3.370 3.470 67,669 +0.08(+2.36%)
Jun 14, 2019 3.430 3.480 3.350 3.390 49,100 -0.04(-1.17%)
Jun 13, 2019 3.600 3.600 3.400 3.430 81,794 -0.11(-3.11%)
Jun 12, 2019 3.400 3.630 3.310 3.540 227,636 +0.15(+4.42%)
Jun 11, 2019 3.450 3.460 3.270 3.390 113,181 -0.02(-0.59%)
Jun 10, 2019 3.230 3.470 3.210 3.410 160,541 +0.20(+6.23%)
Jun 07, 2019 3.240 3.240 3.110 3.210 53,900 +0.03(+0.94%)
Jun 06, 2019 3.170 3.280 3.110 3.180 75,785 +0.03(+0.95%)
Jun 05, 2019 2.910 3.265 2.910 3.150 106,832 +0.27(+9.38%)
Jun 04, 2019 2.850 2.920 2.730 2.880 200,805 +0.07(+2.49%)
Jun 03, 2019 2.790 2.900 2.780 2.810 59,831 +0.01(+0.36%)
May 31, 2019 2.910 3.148 2.750 2.800 139,500 -0.18(-6.04%)
May 30, 2019 3.030 3.060 2.900 2.980 103,285 -0.13(-4.18%)
May 29, 2019 3.200 3.200 2.960 3.110 109,905 -0.07(-2.20%)
May 28, 2019 3.360 3.360 3.120 3.180 88,054 -0.16(-4.79%)
May 24, 2019 3.270 3.426 3.270 3.340 44,400 +0.08(+2.45%)
May 23, 2019 3.300 3.380 3.250 3.260 50,129 -0.10(-2.98%)
May 22, 2019 3.380 3.490 3.310 3.360 36,900 +0.02(+0.60%)
May 21, 2019 3.450 3.550 3.265 3.340 154,912 -0.11(-3.19%)
May 20, 2019 3.520 3.540 3.310 3.450 100,222 -0.01(-0.29%)
May 17, 2019 3.400 3.480 3.390 3.460 44,100 +0.05(+1.47%)
May 16, 2019 3.470 3.540 3.410 3.410 65,141 -0.11(-3.12%)
May 15, 2019 3.490 3.530 3.390 3.520 47,811 +0.01(+0.28%)
May 14, 2019 3.506 3.545 3.410 3.510 57,442 +0.02(+0.57%)
May 13, 2019 3.550 3.550 3.450 3.490 125,606 -0.09(-2.51%)
May 10, 2019 3.590 3.660 3.510 3.580 52,600 -0.03(-0.83%)
May 09, 2019 3.460 3.650 3.400 3.610 198,191 +0.11(+3.14%)
May 08, 2019 3.500 3.560 3.450 3.500 47,465 +0.00(+0.00%)
May 07, 2019 3.460 3.530 3.410 3.500 64,557 -0.05(-1.41%)
May 06, 2019 3.480 3.590 3.460 3.550 107,244 +0.06(+1.72%)
May 03, 2019 3.360 3.540 3.360 3.490 40,600 +0.13(+3.87%)
May 02, 2019 3.450 3.450 3.330 3.360 78,391 -0.10(-2.89%)
May 01, 2019 3.490 3.500 3.430 3.460 66,950 -0.04(-1.14%)
Apr 30, 2019 3.520 3.530 3.410 3.500 132,701 +0.04(+1.16%)
Apr 29, 2019 3.550 3.580 3.400 3.460 122,287 -0.05(-1.42%)
Apr 26, 2019 3.470 3.550 3.424 3.510 56,400 +0.04(+1.15%)
Apr 25, 2019 3.480 3.520 3.370 3.470 52,747 -0.03(-0.86%)
Apr 24, 2019 3.540 3.550 3.460 3.500 76,236 -0.01(-0.28%)
Apr 23, 2019 3.450 3.590 3.437 3.510 170,755 +0.08(+2.33%)
Apr 22, 2019 3.450 3.530 3.390 3.430 86,210 +0.04(+1.18%)
Apr 18, 2019 3.370 3.450 3.277 3.390 73,800 +0.10(+3.04%)
Apr 17, 2019 3.700 3.710 3.250 3.290 297,053 -0.39(-10.60%)
Apr 16, 2019 3.600 3.760 3.600 3.680 223,112 +0.17(+4.84%)
Apr 15, 2019 4.000 4.030 3.400 3.510 521,614 -0.46(-11.59%)
Apr 12, 2019 4.100 4.100 3.900 3.970 155,900 -0.10(-2.46%)
Apr 11, 2019 4.110 4.127 4.020 4.070 121,793 -0.03(-0.73%)
Apr 10, 2019 3.970 4.130 3.950 4.100 178,473 +0.13(+3.27%)
Apr 09, 2019 3.970 4.060 3.890 3.970 35,463 -0.02(-0.50%)
Apr 08, 2019 3.910 4.030 3.860 3.990 134,396 +0.02(+0.50%)
Apr 05, 2019 3.970 4.090 3.850 3.970 313,400 -0.14(-3.41%)
Apr 04, 2019 4.120 4.130 3.960 4.110 213,783 -0.03(-0.72%)
Apr 03, 2019 4.060 4.180 4.010 4.140 153,420 +0.07(+1.72%)
Apr 02, 2019 4.080 4.090 4.030 4.070 140,220 -0.04(-0.97%)
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.