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

Compugen Ltd (NQ: CGEN )

2.060 -0.030 (-1.44%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 10, 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 29, 2019 4.280 4.285 4.050 4.140 198,000 -0.05(-1.19%)
Mar 28, 2019 4.160 4.310 4.090 4.190 399,662 +0.02(+0.48%)
Mar 27, 2019 3.850 4.271 3.771 4.170 571,776 +0.33(+8.59%)
Mar 26, 2019 3.680 3.930 3.660 3.840 498,097 +0.26(+7.26%)
Mar 25, 2019 3.590 3.640 3.530 3.580 105,286 -0.05(-1.38%)
Mar 22, 2019 3.660 3.760 3.600 3.630 129,400 -0.06(-1.63%)
Mar 21, 2019 3.700 3.790 3.660 3.690 59,728 -0.08(-2.12%)
Mar 20, 2019 3.700 3.810 3.682 3.770 110,885 +0.07(+1.89%)
Mar 19, 2019 3.790 3.790 3.640 3.700 125,514 -0.10(-2.63%)
Mar 18, 2019 3.680 3.840 3.600 3.800 215,516 +0.08(+2.15%)
Mar 15, 2019 3.600 3.740 3.560 3.720 120,600 +0.11(+3.05%)
Mar 14, 2019 3.750 3.750 3.530 3.610 235,015 -0.13(-3.48%)
Mar 13, 2019 3.660 3.750 3.660 3.740 244,005 +0.10(+2.75%)
Mar 12, 2019 3.550 3.688 3.510 3.640 204,719 +0.17(+4.90%)
Mar 11, 2019 3.440 3.600 3.380 3.470 248,994 +0.04(+1.17%)
Mar 08, 2019 3.302 3.450 3.302 3.430 95,400 +0.06(+1.78%)
Mar 07, 2019 3.410 3.480 3.310 3.370 130,296 -0.10(-2.88%)
Mar 06, 2019 3.510 3.520 3.380 3.470 91,474 -0.07(-1.98%)
Mar 05, 2019 3.560 3.580 3.500 3.540 113,552 -0.02(-0.56%)
Mar 04, 2019 3.580 3.650 3.540 3.560 177,020 +0.04(+1.14%)
Mar 01, 2019 3.440 3.570 3.440 3.520 175,100 +0.08(+2.33%)
Feb 28, 2019 3.510 3.590 3.410 3.440 273,992 +0.01(+0.29%)
Feb 27, 2019 3.160 3.560 3.160 3.430 227,984 +0.31(+9.94%)
Feb 26, 2019 3.490 3.560 2.950 3.120 746,954 -0.64(-17.02%)
Feb 25, 2019 3.790 3.840 3.720 3.760 84,792 +0.01(+0.27%)
Feb 22, 2019 3.570 3.760 3.540 3.750 148,300 +0.23(+6.53%)
Feb 21, 2019 3.540 3.600 3.490 3.520 77,223 +0.00(+0.00%)
Feb 20, 2019 3.500 3.640 3.500 3.520 62,622 +0.02(+0.57%)
Feb 19, 2019 3.540 3.620 3.500 3.500 99,197 -0.12(-3.31%)
Feb 15, 2019 3.780 3.780 3.580 3.620 117,300 -0.12(-3.21%)
Feb 14, 2019 3.710 3.840 3.670 3.740 38,717 +0.04(+1.08%)
Feb 13, 2019 3.720 3.860 3.650 3.700 151,075 +0.02(+0.54%)
Feb 12, 2019 3.400 3.850 3.366 3.680 319,646 +0.27(+7.92%)
Feb 11, 2019 3.400 3.450 3.350 3.410 68,477 +0.02(+0.59%)
Feb 08, 2019 3.330 3.410 3.300 3.390 47,500 +0.07(+2.11%)
Feb 07, 2019 3.440 3.480 3.250 3.320 175,472 -0.16(-4.60%)
Feb 06, 2019 3.530 3.630 3.450 3.480 152,614 -0.08(-2.25%)
Feb 05, 2019 3.490 3.600 3.437 3.560 140,519 +0.11(+3.19%)
Feb 04, 2019 3.460 3.530 3.380 3.450 98,284 -0.04(-1.15%)
Feb 01, 2019 3.480 3.550 3.390 3.490 113,900 +0.04(+1.16%)
Jan 31, 2019 3.590 3.600 3.355 3.450 213,435 -0.12(-3.36%)
Jan 30, 2019 3.560 3.620 3.560 3.570 87,673 +0.00(+0.00%)
Jan 29, 2019 3.600 3.630 3.550 3.570 136,297 -0.01(-0.28%)
Jan 28, 2019 3.680 3.680 3.540 3.580 181,621 -0.06(-1.65%)
Jan 25, 2019 3.540 3.640 3.520 3.640 209,900 +0.09(+2.54%)
Jan 24, 2019 3.620 3.620 3.450 3.550 122,763 -0.04(-1.11%)
Jan 23, 2019 3.580 3.660 3.447 3.590 328,749 +0.02(+0.56%)
Jan 22, 2019 3.330 3.630 3.290 3.570 309,878 +0.40(+12.62%)
Jan 18, 2019 3.150 3.180 3.070 3.170 101,200 +0.03(+0.96%)
Jan 17, 2019 3.000 3.140 2.952 3.140 90,196 +0.15(+5.02%)
Jan 16, 2019 2.950 3.030 2.920 2.990 52,380 +0.10(+3.46%)
Jan 15, 2019 2.850 2.900 2.820 2.890 39,153 +0.06(+2.12%)
Jan 14, 2019 2.910 2.970 2.800 2.830 74,348 -0.11(-3.74%)
Jan 11, 2019 2.990 3.030 2.890 2.940 117,100 -0.08(-2.65%)
Jan 10, 2019 2.800 3.020 2.760 3.020 101,739 +0.24(+8.63%)
Jan 09, 2019 2.650 2.910 2.627 2.780 164,889 +0.12(+4.51%)
Jan 08, 2019 2.600 2.700 2.490 2.660 72,690 +0.09(+3.50%)
Jan 07, 2019 2.510 2.715 2.510 2.570 141,472 +0.05(+1.98%)
Jan 04, 2019 2.480 2.690 2.410 2.520 122,900 +0.08(+3.28%)
Jan 03, 2019 2.370 2.460 2.300 2.440 88,623 +0.09(+3.83%)
Jan 02, 2019 2.170 2.450 2.170 2.350 252,320 +0.18(+8.29%)
Dec 31, 2018 2.310 2.330 2.000 2.170 494,500 -0.16(-6.87%)
Dec 28, 2018 2.490 2.490 2.260 2.330 189,300 -0.16(-6.43%)
Dec 27, 2018 2.320 2.500 2.060 2.490 260,082 +0.16(+6.87%)
Dec 26, 2018 2.270 2.330 2.180 2.330 240,418 +0.16(+7.37%)
Dec 24, 2018 2.300 2.300 2.100 2.170 278,800 -0.17(-7.26%)
Dec 21, 2018 2.400 2.470 2.250 2.340 281,500 -0.07(-2.90%)
Dec 20, 2018 2.600 2.625 2.400 2.410 461,799 -0.32(-11.72%)
Dec 19, 2018 2.750 2.750 2.580 2.730 238,377 -0.02(-0.73%)
Dec 18, 2018 2.830 2.850 2.630 2.750 236,205 -0.10(-3.51%)
Dec 17, 2018 3.000 3.060 2.810 2.850 215,835 -0.19(-6.25%)
Dec 14, 2018 3.200 3.200 2.970 3.040 106,000 -0.11(-3.49%)
Dec 13, 2018 3.210 3.230 3.030 3.150 97,853 -0.05(-1.56%)
Dec 12, 2018 3.160 3.290 3.140 3.200 116,151 +0.04(+1.27%)
Dec 11, 2018 3.200 3.260 3.090 3.160 123,892 -0.05(-1.56%)
Dec 10, 2018 3.250 3.310 3.174 3.210 118,127 -0.09(-2.73%)
Dec 07, 2018 3.440 3.450 3.180 3.300 90,300 -0.16(-4.62%)
Dec 06, 2018 3.300 3.580 3.300 3.460 107,166 +0.04(+1.17%)
Dec 04, 2018 3.530 3.590 3.350 3.420 220,000 -0.10(-2.84%)
Dec 03, 2018 3.430 3.570 3.320 3.520 140,694 +0.06(+1.73%)
Nov 30, 2018 3.410 3.550 3.350 3.460 133,300 +0.02(+0.58%)
Nov 29, 2018 3.330 3.440 3.260 3.440 70,460 +0.11(+3.30%)
Nov 28, 2018 3.330 3.360 3.200 3.330 98,955 -0.01(-0.30%)
Nov 27, 2018 3.180 3.430 3.160 3.340 136,483 +0.09(+2.77%)
Nov 26, 2018 3.200 3.270 3.150 3.250 94,392 +0.08(+2.69%)
Nov 23, 2018 3.080 3.210 3.080 3.165 19,900 +0.08(+2.43%)
Nov 21, 2018 3.090 3.090 3.090 0 -0.05(-1.59%)
Nov 20, 2018 3.050 3.240 3.050 3.140 160,013 +0.04(+1.29%)
Nov 19, 2018 3.290 3.300 3.030 3.100 160,243 -0.22(-6.63%)
Nov 16, 2018 3.350 3.400 3.260 3.320 51,900 -0.09(-2.64%)
Nov 15, 2018 3.250 3.530 3.220 3.410 179,853 +0.16(+4.92%)
Nov 14, 2018 3.200 3.300 3.160 3.250 73,362 +0.06(+1.88%)
Nov 13, 2018 3.070 3.270 3.040 3.190 134,596 +0.05(+1.59%)
Nov 12, 2018 3.310 3.310 3.050 3.140 100,876 -0.19(-5.71%)
Nov 09, 2018 3.350 3.450 3.300 3.330 110,300 -0.06(-1.77%)
Nov 08, 2018 3.550 3.550 3.370 3.390 168,976 -0.13(-3.69%)
Nov 07, 2018 3.200 3.590 3.090 3.520 452,070 +0.44(+14.29%)
Nov 06, 2018 3.080 3.080 2.900 3.080 173,050 +0.00(+0.00%)
Nov 05, 2018 3.100 3.123 2.950 3.080 116,325 -0.01(-0.32%)
Nov 02, 2018 3.070 3.100 2.910 3.090 93,100 +0.04(+1.31%)
Nov 01, 2018 3.070 3.140 3.010 3.050 304,346 -0.03(-0.97%)
Oct 31, 2018 2.940 3.090 2.900 3.080 136,347 +0.15(+5.12%)
Oct 30, 2018 2.900 2.950 2.760 2.930 189,905 +0.03(+1.03%)
Oct 29, 2018 3.050 3.120 2.800 2.900 151,569 -0.13(-4.29%)
Oct 26, 2018 2.870 3.120 2.810 3.030 201,000 +0.10(+3.41%)
Oct 25, 2018 3.090 3.250 2.930 2.930 222,771 -0.16(-5.18%)
Oct 24, 2018 3.310 3.360 3.000 3.090 273,547 -0.25(-7.49%)
Oct 23, 2018 3.400 3.430 3.300 3.340 120,963 -0.11(-3.19%)
Oct 22, 2018 3.640 3.700 3.400 3.450 121,965 -0.19(-5.22%)
Oct 19, 2018 3.790 3.790 3.610 3.640 119,600 -0.16(-4.21%)
Oct 18, 2018 3.670 3.830 3.600 3.800 242,295 +0.14(+3.83%)
Oct 17, 2018 3.550 3.730 3.400 3.660 324,181 +0.06(+1.67%)
Oct 16, 2018 3.560 3.700 3.450 3.600 440,001 +0.05(+1.41%)
Oct 15, 2018 3.400 3.600 3.350 3.550 337,194 +0.20(+5.97%)
Oct 12, 2018 3.520 3.540 3.300 3.350 499,300 -0.15(-4.29%)
Oct 11, 2018 3.960 4.000 3.250 3.500 3,873,714 +0.25(+7.69%)
Oct 10, 2018 3.430 3.460 3.240 3.250 89,931 -0.20(-5.80%)
Oct 09, 2018 3.330 3.500 3.320 3.450 86,166 +0.10(+2.99%)
Oct 08, 2018 3.310 3.360 3.160 3.350 142,869 +0.06(+1.82%)
Oct 05, 2018 3.440 3.480 3.260 3.290 157,200 -0.16(-4.64%)
Oct 04, 2018 3.600 3.600 3.450 3.450 78,598 -0.18(-4.96%)
Oct 03, 2018 3.530 3.630 3.420 3.630 121,505 +0.12(+3.42%)
Oct 02, 2018 3.480 3.600 3.480 3.510 132,174 -0.09(-2.50%)
Oct 01, 2018 3.850 3.890 3.470 3.600 181,702 -0.25(-6.49%)
Sep 28, 2018 3.780 3.850 3.750 3.850 40,700 +0.05(+1.32%)
Sep 27, 2018 3.750 3.800 3.750 3.800 34,706 +0.05(+1.33%)
Sep 26, 2018 3.850 3.900 3.745 3.750 87,749 -0.10(-2.60%)
Sep 25, 2018 3.850 3.900 3.800 3.850 83,076 -0.05(-1.28%)
Sep 24, 2018 3.950 3.950 3.850 3.900 53,490 -0.05(-1.27%)
Sep 21, 2018 3.950 4.000 3.850 3.950 99,100 +0.00(+0.00%)
Sep 20, 2018 4.000 4.000 3.850 3.950 112,242 +0.15(+3.95%)
Sep 19, 2018 3.850 3.950 3.750 3.800 137,431 -0.05(-1.30%)
Sep 18, 2018 3.800 3.900 3.750 3.850 132,853 +0.05(+1.32%)
Sep 17, 2018 3.900 3.900 3.750 3.800 161,364 -0.10(-2.56%)
Sep 14, 2018 3.900 3.900 3.765 3.900 73,000 +0.05(+1.30%)
Sep 13, 2018 3.850 3.900 3.750 3.850 129,955 +0.00(+0.00%)
Sep 12, 2018 3.900 3.950 3.750 3.850 88,870 -0.05(-1.28%)
Sep 11, 2018 3.950 4.100 3.850 3.900 302,219 -0.10(-2.50%)
Sep 10, 2018 3.950 4.000 3.850 4.000 158,182 +0.12(+3.23%)
Sep 07, 2018 3.950 3.950 3.750 3.875 167,600 -0.02(-0.64%)
Sep 06, 2018 3.900 3.950 3.650 3.900 204,878 +0.00(+0.00%)
Sep 05, 2018 3.800 3.950 3.800 3.900 132,001 -0.05(-1.27%)
Sep 04, 2018 3.900 4.000 3.750 3.950 125,931 +0.05(+1.28%)
Aug 31, 2018 3.900 3.900 3.900 0 -0.15(-3.70%)
Aug 30, 2018 3.900 4.050 3.750 4.050 189,789 +0.15(+3.85%)
Aug 29, 2018 3.750 4.000 3.700 3.900 213,233 +0.15(+4.00%)
Aug 28, 2018 3.750 3.800 3.650 3.750 157,630 +0.00(+0.00%)
Aug 27, 2018 3.700 3.750 3.600 3.750 161,994 +0.15(+4.17%)
Aug 24, 2018 3.450 3.700 3.345 3.600 211,300 +0.15(+4.35%)
Aug 23, 2018 3.450 3.500 3.400 3.450 82,081 +0.00(+0.00%)
Aug 22, 2018 3.500 3.500 3.400 3.450 103,756 -0.05(-1.43%)
Aug 21, 2018 3.650 3.650 3.450 3.500 131,830 -0.10(-2.78%)
Aug 20, 2018 3.500 3.600 3.500 3.600 132,699 +0.10(+2.86%)
Aug 17, 2018 3.350 3.650 3.300 3.500 218,700 +0.15(+4.48%)
Aug 16, 2018 3.150 3.450 3.150 3.350 210,177 +0.15(+4.69%)
Aug 15, 2018 3.100 3.300 3.050 3.200 186,824 +0.15(+4.92%)
Aug 14, 2018 3.050 3.150 3.050 3.050 74,609 +0.00(+0.00%)
Aug 13, 2018 3.050 3.100 3.000 3.050 41,481 +0.00(+0.00%)
Aug 10, 2018 3.050 3.100 3.000 3.050 61,700 +0.05(+1.67%)
Aug 09, 2018 3.150 3.150 3.000 3.000 182,043 -0.15(-4.76%)
Aug 08, 2018 3.150 3.175 3.100 3.150 49,714 +0.00(+0.00%)
Aug 07, 2018 3.100 3.200 3.100 3.150 69,561 +0.00(+0.00%)
Aug 06, 2018 3.150 3.150 3.100 3.150 121,997 +0.05(+1.61%)
Aug 03, 2018 3.200 3.225 3.100 3.100 179,200 -0.10(-3.13%)
Aug 02, 2018 3.200 3.250 3.150 3.200 113,741 +0.05(+1.59%)
Aug 01, 2018 3.200 3.250 3.100 3.150 143,612 +0.00(+0.00%)
Jul 31, 2018 3.150 3.300 3.150 3.150 171,169 +0.00(+0.00%)
Jul 30, 2018 3.200 3.250 3.150 3.150 136,023 +0.00(+0.00%)
Jul 27, 2018 3.300 3.300 3.150 3.150 122,700 -0.20(-5.97%)
Jul 26, 2018 3.350 3.400 3.250 3.350 112,650 -0.02(-0.74%)
Jul 25, 2018 3.375 3.428 3.300 3.375 81,941 +0.02(+0.75%)
Jul 24, 2018 3.450 3.450 3.350 3.350 87,904 +0.00(+0.00%)
Jul 23, 2018 3.400 3.450 3.400 3.350 53,669 -0.02(-0.74%)
Jul 20, 2018 3.510 3.350 3.375 73,443 -0.12(-3.57%)
Jul 19, 2018 3.300 3.525 3.250 3.500 234,554 +0.15(+4.48%)
Jul 18, 2018 3.200 3.400 3.100 3.350 280,438 +0.10(+3.08%)
Jul 17, 2018 3.250 3.250 3.150 3.250 134,686 +0.05(+1.56%)
Jul 16, 2018 3.300 3.400 3.150 3.200 233,132 -0.10(-3.03%)
Jul 13, 2018 3.200 3.400 3.150 3.300 132,682 +0.10(+3.12%)
Jul 12, 2018 3.150 3.250 3.100 3.200 128,963 +0.05(+1.59%)
Jul 11, 2018 3.150 3.200 3.100 3.150 92,682 -0.05(-1.56%)
Jul 10, 2018 3.200 3.200 3.100 3.200 143,503 +0.10(+3.23%)
Jul 09, 2018 3.300 3.300 3.100 3.100 310,445 -0.20(-6.06%)
Jul 06, 2018 3.250 3.325 3.100 3.300 313,375 +0.10(+3.12%)
Jul 05, 2018 3.300 3.350 3.050 3.200 327,869 -0.05(-1.54%)
Jul 03, 2018 3.250 3.250 3.250 0 -0.20(-5.80%)
Jul 02, 2018 3.700 3.750 3.400 3.450 745,062 +0.15(+4.55%)
Jun 29, 2018 3.250 3.350 3.200 3.300 158,800 +0.02(+0.76%)
Jun 28, 2018 3.350 3.350 3.250 3.275 111,847 -0.02(-0.76%)
Jun 27, 2018 3.550 3.550 3.300 3.300 204,251 -0.30(-8.33%)
Jun 26, 2018 3.550 3.650 3.250 3.600 333,760 +0.08(+2.13%)
Jun 25, 2018 3.650 3.662 3.500 3.525 482,205 -0.12(-3.42%)
Jun 22, 2018 3.800 3.842 3.600 3.650 381,722 -0.15(-3.95%)
Jun 21, 2018 3.950 3.950 3.700 3.800 295,746 -0.15(-3.80%)
Jun 20, 2018 3.800 4.050 3.650 3.950 250,006 +0.25(+6.76%)
Jun 19, 2018 3.750 3.800 3.650 3.700 300,677 -0.05(-1.33%)
Jun 18, 2018 3.800 3.900 3.700 3.750 422,284 -0.10(-2.60%)
Jun 15, 2018 4.000 4.000 3.850 286,176 -0.15(-3.75%)
Jun 14, 2018 4.050 4.050 3.900 4.000 130,154 +0.05(+1.27%)
Jun 13, 2018 3.950 4.050 3.850 3.950 202,848 +0.08(+1.94%)
Jun 12, 2018 3.700 3.950 3.700 3.875 189,577 +0.20(+5.44%)
Jun 11, 2018 3.750 3.750 3.650 3.675 46,986 -0.03(-0.68%)
Jun 08, 2018 3.850 3.850 3.650 3.700 166,548 -0.10(-2.63%)
Jun 07, 2018 3.900 3.925 3.750 3.800 308,168 -0.05(-1.30%)
Jun 06, 2018 3.650 3.850 3.600 3.850 141,798 +0.23(+6.21%)
Jun 05, 2018 3.700 3.800 3.600 3.625 191,205 -0.08(-2.03%)
Jun 04, 2018 3.850 3.850 3.500 3.700 233,371 -0.05(-1.33%)
Jun 01, 2018 3.850 3.900 3.700 3.750 285,698 +0.00(+0.00%)
May 31, 2018 3.700 3.975 3.655 3.750 322,184 +0.15(+4.17%)
May 30, 2018 3.550 3.700 3.500 3.600 287,402 +0.10(+2.86%)
May 29, 2018 3.300 3.550 3.300 3.500 233,110 +0.15(+4.48%)
May 25, 2018 3.350 3.350 3.350 0 +0.10(+3.08%)
May 24, 2018 3.150 3.350 3.150 3.250 114,932 +0.05(+1.56%)
May 23, 2018 3.100 3.250 3.100 3.200 115,370 +0.05(+1.59%)
May 22, 2018 3.200 3.250 3.100 3.150 492,648 +0.00(+0.00%)
May 21, 2018 3.350 3.350 3.100 3.150 258,778 -0.10(-3.08%)
May 18, 2018 3.350 3.350 3.200 3.250 286,975 +0.00(+0.00%)
May 17, 2018 3.300 3.450 3.250 3.250 270,528 -0.10(-2.99%)
May 16, 2018 3.400 3.550 3.350 3.350 250,039 -0.05(-1.47%)
May 15, 2018 3.350 3.450 3.350 3.400 126,001 +0.10(+3.03%)
May 14, 2018 3.350 3.450 3.250 3.300 207,600 -0.05(-1.49%)
May 11, 2018 3.400 3.500 3.260 3.350 133,356 +0.00(+0.00%)
May 10, 2018 3.500 3.500 3.350 3.350 125,132 -0.10(-2.90%)
May 09, 2018 3.400 3.750 3.300 3.450 318,182 +0.12(+3.76%)
May 08, 2018 3.450 3.450 3.300 3.325 141,529 -0.12(-3.62%)
May 07, 2018 3.500 3.600 3.400 3.450 132,441 -0.05(-1.43%)
May 04, 2018 3.600 3.650 3.450 3.500 145,928 -0.10(-2.78%)
May 03, 2018 3.450 3.600 3.350 3.600 161,268 +0.15(+4.35%)
May 02, 2018 3.300 3.600 3.300 3.450 299,358 +0.10(+2.99%)
May 01, 2018 3.500 3.500 3.300 3.350 216,425 -0.15(-4.29%)
Apr 30, 2018 3.600 3.700 3.450 3.500 166,543 -0.05(-1.41%)
Apr 27, 2018 3.850 3.855 3.450 3.550 403,423 -0.30(-7.79%)
Apr 26, 2018 3.900 3.950 3.850 3.850 99,366 +0.00(+0.00%)
Apr 25, 2018 4.050 4.125 3.850 3.850 193,376 -0.30(-7.23%)
Apr 24, 2018 4.100 4.200 4.100 4.150 235,311 +0.05(+1.22%)
Apr 23, 2018 4.050 4.150 3.900 4.100 257,791 +0.10(+2.50%)
Apr 20, 2018 4.250 4.250 3.950 4.000 172,214 -0.20(-4.76%)
Apr 19, 2018 4.300 4.450 4.100 4.200 134,546 -0.15(-3.45%)
Apr 18, 2018 4.250 4.450 4.200 4.350 162,263 +0.10(+2.35%)
Apr 17, 2018 4.450 4.500 4.150 4.250 218,405 -0.05(-1.16%)
Apr 16, 2018 4.450 4.500 4.250 4.300 155,035 -0.20(-4.44%)
Apr 13, 2018 4.500 4.550 4.400 4.500 123,233 +0.00(+0.00%)
Apr 12, 2018 4.500 4.550 4.450 4.500 205,391 +0.00(+0.00%)
Apr 11, 2018 4.400 4.575 4.375 4.500 164,809 +0.00(+0.00%)
Apr 10, 2018 4.500 4.600 4.400 4.500 228,686 +0.10(+2.27%)
Apr 09, 2018 4.350 4.700 4.225 4.400 271,573 +0.00(+0.00%)
Apr 06, 2018 4.500 4.600 4.350 4.400 280,080 -0.10(-2.22%)
Apr 05, 2018 4.750 5.000 4.433 4.500 443,475 -0.20(-4.26%)
Apr 04, 2018 4.200 4.889 4.175 4.700 461,930 +0.45(+10.59%)
Apr 03, 2018 4.250 4.479 4.150 4.250 306,488 +0.00(+0.00%)
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.