Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	8.830	8.839	8.561	8.731	332,150	-0.13(-1.52%)
Feb 27, 2007	8.937	8.964	8.776	8.866	574,581	-0.21(-2.27%)
Feb 26, 2007	9.134	9.143	9.000	9.072	187,685	-0.08(-0.88%)
Feb 23, 2007	9.027	9.251	8.973	9.152	424,295	+0.17(+1.89%)
Feb 22, 2007	9.036	9.063	8.955	8.982	360,997	-0.06(-0.69%)
Feb 21, 2007	8.964	9.072	8.830	9.045	211,650	+0.02(+0.20%)
Feb 20, 2007	9.018	9.090	8.964	9.027	345,586	-0.11(-1.18%)
Feb 16, 2007	9.170	9.224	9.018	9.134	207,084	+0.01(+0.10%)
Feb 15, 2007	9.063	9.152	8.937	9.125	329,263	+0.03(+0.30%)
Feb 14, 2007	9.009	9.143	8.955	9.099	392,189	+0.06(+0.69%)
Feb 13, 2007	9.027	9.054	8.919	9.036	278,358	-0.02(-0.20%)
Feb 12, 2007	9.036	9.081	8.821	9.054	379,668	-0.06(-0.69%)
Feb 09, 2007	9.233	9.251	9.009	9.116	489,251	-0.10(-1.07%)
Feb 08, 2007	9.045	9.215	9.045	9.215	356,317	+0.04(+0.49%)
Feb 07, 2007	9.054	9.242	8.973	9.170	334,586	+0.11(+1.19%)
Feb 06, 2007	8.910	9.313	8.884	9.063	598,214	+0.33(+3.79%)
Feb 05, 2007	8.973	8.973	8.642	8.731	372,519	-0.22(-2.50%)
Feb 02, 2007	8.964	9.099	8.955	8.955	120,174	-0.07(-0.79%)
Feb 01, 2007	8.812	9.027	8.803	9.027	132,468	+0.16(+1.82%)
Jan 31, 2007	9.045	9.045	8.713	8.866	298,371	-0.18(-1.98%)
Jan 30, 2007	9.116	9.116	8.982	9.045	121,542	-0.04(-0.49%)
Jan 29, 2007	9.018	9.125	9.018	9.090	218,265	+0.04(+0.40%)
Jan 26, 2007	9.090	9.134	8.955	9.054	145,725	-0.05(-0.59%)
Jan 25, 2007	9.233	9.269	9.072	9.107	563,426	-0.07(-0.78%)
Jan 24, 2007	8.973	9.269	8.946	9.179	587,271	+0.23(+2.60%)
Jan 23, 2007	8.758	9.036	8.722	8.946	448,817	+0.20(+2.25%)
Jan 22, 2007	8.749	8.937	8.722	8.749	587,241	+0.04(+0.41%)
Jan 19, 2007	8.525	8.821	8.481	8.713	464,907	+0.17(+1.99%)
Jan 18, 2007	8.507	8.615	8.490	8.543	431,368	+0.04(+0.42%)
Jan 17, 2007	8.499	8.624	8.499	8.507	296,053	-0.01(-0.11%)
Jan 16, 2007	8.606	8.651	8.472	8.516	380,672	-0.02(-0.21%)
Jan 12, 2007	8.543	8.669	8.427	8.534	106,851	+0.01(+0.11%)
Jan 11, 2007	8.490	8.597	8.436	8.525	244,207	+0.02(+0.21%)
Jan 10, 2007	8.516	8.570	8.481	8.507	292,044	-0.07(-0.84%)
Jan 09, 2007	8.794	8.839	8.427	8.579	371,580	-0.20(-2.24%)
Jan 08, 2007	8.472	8.910	8.472	8.776	461,316	+0.30(+3.48%)
Jan 05, 2007	8.463	8.624	8.463	8.481	282,065	+0.01(+0.11%)
Jan 04, 2007	8.436	8.552	8.436	8.472	433,583	-0.08(-0.94%)
Jan 03, 2007	8.463	8.588	8.400	8.552	493,276	+0.16(+1.92%)
Dec 29, 2006	8.472	8.472	8.194	8.391	208,044	-0.11(-1.26%)
Dec 28, 2006	8.543	8.561	8.463	8.499	414,448	-0.04(-0.52%)
Dec 27, 2006	8.507	8.570	8.507	8.543	885,349	+0.01(+0.16%)
Dec 26, 2006	8.499	8.570	8.472	8.530	339,240	-0.02(-0.26%)
Dec 22, 2006	8.588	8.588	8.534	8.552	184,935	-0.06(-0.73%)
Dec 21, 2006	8.543	8.660	8.472	8.615	392,490	+0.04(+0.52%)
Dec 20, 2006	8.427	8.642	8.427	8.570	309,246	+0.12(+1.38%)
Dec 19, 2006	8.490	8.516	8.382	8.454	233,658	-0.08(-0.94%)
Dec 18, 2006	8.687	8.776	8.463	8.534	281,822	-0.15(-1.75%)
Dec 15, 2006	8.696	8.794	8.615	8.687	232,214	+0.00(+0.00%)
Dec 14, 2006	8.499	8.722	8.499	8.687	318,609	+0.17(+2.00%)
Dec 13, 2006	8.552	8.615	8.436	8.516	249,796	+0.00(+0.00%)
Dec 12, 2006	8.552	8.597	8.373	8.516	354,230	-0.10(-1.14%)
Dec 11, 2006	8.516	8.642	8.499	8.615	156,150	+0.10(+1.16%)
Dec 08, 2006	8.516	8.597	8.364	8.516	280,080	-0.04(-0.42%)
Dec 07, 2006	8.669	8.722	8.507	8.552	406,828	-0.05(-0.62%)
Dec 06, 2006	8.866	8.893	8.543	8.606	231,890	-0.21(-2.44%)
Dec 05, 2006	8.651	8.955	8.651	8.821	420,793	+0.14(+1.65%)
Dec 04, 2006	8.597	8.722	8.507	8.678	332,170	+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.

Audiocodes Ltd (NQ: AUDC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Audiocodes Ltd (NQ: AUDC )

Historical Prices

Sections

Services

Malvern Daily Record