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, 2005 3.910 4.060 3.850 4.010 19,354 +0.05(+1.26%)
Mar 30, 2005 3.920 4.010 3.871 3.960 24,453 +0.13(+3.39%)
Mar 29, 2005 3.880 4.020 3.830 3.830 27,930 -0.05(-1.29%)
Mar 28, 2005 3.930 4.080 3.800 3.880 43,047 +0.05(+1.31%)
Mar 24, 2005 4.260 4.260 3.820 3.830 28,295 -0.06(-1.54%)
Mar 23, 2005 3.820 4.040 3.820 3.890 21,473 +0.06(+1.57%)
Mar 22, 2005 4.000 4.000 3.830 3.830 38,900 -0.08(-2.05%)
Mar 21, 2005 3.960 4.090 3.820 3.910 22,447 -0.02(-0.51%)
Mar 18, 2005 4.230 4.230 3.860 3.930 37,178 -0.24(-5.76%)
Mar 17, 2005 4.200 4.200 4.100 4.170 6,599 -0.03(-0.71%)
Mar 16, 2005 4.260 4.300 4.080 4.200 34,460 -0.09(-2.10%)
Mar 15, 2005 4.300 4.410 4.260 4.290 26,775 +0.05(+1.18%)
Mar 14, 2005 4.400 4.400 4.140 4.240 18,298 -0.21(-4.72%)
Mar 11, 2005 4.420 4.550 4.420 4.450 13,800 -0.01(-0.22%)
Mar 10, 2005 4.460 4.500 4.420 4.460 20,000 -0.05(-1.09%)
Mar 09, 2005 4.680 4.680 4.430 4.509 18,723 -0.06(-1.33%)
Mar 08, 2005 4.500 4.670 4.500 4.570 20,610 +0.05(+1.11%)
Mar 07, 2005 4.610 4.710 4.500 4.520 21,500 +0.02(+0.44%)
Mar 04, 2005 4.250 4.650 4.250 4.500 33,208 +0.08(+1.81%)
Mar 03, 2005 4.610 4.610 4.400 4.420 72,055 -0.08(-1.78%)
Mar 02, 2005 4.640 4.640 4.400 4.500 22,009 -0.07(-1.53%)
Mar 01, 2005 4.730 4.740 4.470 4.570 54,412 -0.28(-5.77%)
Feb 28, 2005 4.550 4.850 4.430 4.850 24,349 +0.35(+7.78%)
Feb 25, 2005 4.250 4.560 4.220 4.500 61,988 +0.36(+8.70%)
Feb 24, 2005 4.260 4.380 4.090 4.140 62,098 -0.23(-5.26%)
Feb 23, 2005 4.710 4.730 4.220 4.370 59,683 -0.18(-3.96%)
Feb 22, 2005 4.620 4.700 4.510 4.550 11,505 -0.19(-4.01%)
Feb 18, 2005 4.550 4.770 4.330 4.740 107,597 +0.19(+4.20%)
Feb 17, 2005 4.560 4.820 4.400 4.549 64,400 -0.13(-2.80%)
Feb 16, 2005 4.580 4.700 4.460 4.680 75,432 +0.08(+1.74%)
Feb 15, 2005 4.920 4.930 4.510 4.600 77,255 -0.28(-5.74%)
Feb 14, 2005 4.940 5.010 4.730 4.880 66,884 +0.17(+3.61%)
Feb 11, 2005 4.530 4.770 4.350 4.710 57,261 +0.13(+2.84%)
Feb 10, 2005 5.100 5.100 4.530 4.580 157,341 -0.50(-9.84%)
Feb 09, 2005 5.510 5.520 4.930 5.080 162,757 -0.52(-9.27%)
Feb 08, 2005 5.890 5.890 5.510 5.599 116,627 -0.33(-5.58%)
Feb 07, 2005 6.230 6.230 5.820 5.930 39,050 -0.17(-2.79%)
Feb 04, 2005 5.940 6.150 5.840 6.100 40,789 -0.01(-0.16%)
Feb 03, 2005 6.200 6.310 6.050 6.110 76,107 -0.16(-2.55%)
Feb 02, 2005 6.500 6.500 6.040 6.270 61,939 -0.13(-2.03%)
Feb 01, 2005 6.220 6.540 6.200 6.400 67,223 +0.17(+2.73%)
Jan 31, 2005 5.960 6.250 5.590 6.230 101,351 +0.18(+2.99%)
Jan 28, 2005 5.960 6.050 5.860 6.049 38,226 +0.09(+1.49%)
Jan 27, 2005 5.860 5.990 5.800 5.960 39,528 +0.08(+1.36%)
Jan 26, 2005 5.810 5.880 5.750 5.880 9,660 -0.01(-0.17%)
Jan 25, 2005 5.880 6.060 5.610 5.890 40,087 +0.01(+0.17%)
Jan 24, 2005 5.750 5.990 5.590 5.880 31,329 +0.10(+1.73%)
Jan 21, 2005 5.940 6.000 5.470 5.780 43,260 +0.01(+0.17%)
Jan 20, 2005 5.610 5.870 5.510 5.770 58,072 +0.23(+4.15%)
Jan 19, 2005 5.200 5.970 5.200 5.540 225,366 +0.29(+5.52%)
Jan 18, 2005 5.120 5.330 5.120 5.250 59,083 -0.05(-0.94%)
Jan 14, 2005 5.110 5.300 5.110 5.300 30,690 +0.14(+2.71%)
Jan 13, 2005 5.150 5.300 5.030 5.160 53,489 +0.02(+0.39%)
Jan 12, 2005 5.160 5.300 5.040 5.140 33,976 -0.11(-2.10%)
Jan 11, 2005 5.320 5.320 5.180 5.250 61,079 +0.00(+0.00%)
Jan 10, 2005 5.100 5.289 5.100 5.250 68,109 +0.01(+0.19%)
Jan 07, 2005 5.050 5.240 5.050 5.240 6,413 +0.06(+1.16%)
Jan 06, 2005 5.040 5.270 5.040 5.180 16,831 -0.02(-0.38%)
Jan 05, 2005 4.940 5.220 4.940 5.200 38,935 -0.04(-0.76%)
Jan 04, 2005 5.290 5.340 5.150 5.240 43,738 -0.11(-2.06%)
Jan 03, 2005 5.010 5.422 4.930 5.350 107,255 +0.20(+3.88%)
Dec 31, 2004 4.590 5.190 4.590 5.150 109,893 +0.48(+10.28%)
Dec 30, 2004 4.960 4.980 4.610 4.670 105,700 -0.39(-7.71%)
Dec 29, 2004 5.000 5.100 5.000 5.060 16,700 -0.05(-0.98%)
Dec 28, 2004 4.830 5.200 4.830 5.110 50,200 +0.11(+2.20%)
Dec 27, 2004 4.840 5.040 4.694 5.000 62,900 -0.02(-0.40%)
Dec 23, 2004 4.890 5.050 4.650 5.020 81,100 +0.22(+4.58%)
Dec 22, 2004 4.730 4.830 4.700 4.800 13,900 -0.04(-0.83%)
Dec 21, 2004 4.990 4.990 4.650 4.840 67,900 +0.00(+0.00%)
Dec 20, 2004 5.100 5.160 4.820 4.840 32,600 -0.22(-4.35%)
Dec 17, 2004 5.010 5.250 5.010 5.060 30,800 +0.03(+0.60%)
Dec 16, 2004 4.960 5.150 4.910 5.030 38,000 +0.05(+1.00%)
Dec 15, 2004 4.880 4.990 4.800 4.980 50,200 +0.13(+2.68%)
Dec 14, 2004 4.620 4.850 4.610 4.850 17,700 +0.11(+2.32%)
Dec 13, 2004 4.690 4.750 4.530 4.740 46,200 +0.08(+1.72%)
Dec 10, 2004 4.570 4.760 4.570 4.660 20,000 -0.05(-1.06%)
Dec 09, 2004 4.550 4.820 4.550 4.710 61,300 -0.04(-0.84%)
Dec 08, 2004 4.550 4.850 4.550 4.750 22,400 +0.05(+1.06%)
Dec 07, 2004 4.540 4.700 4.540 4.700 6,300 +0.09(+1.95%)
Dec 06, 2004 4.630 4.800 4.570 4.610 24,300 -0.18(-3.76%)
Dec 03, 2004 4.500 4.830 4.430 4.790 38,300 +0.31(+6.92%)
Dec 02, 2004 4.640 4.800 4.310 4.480 184,300 -0.16(-3.45%)
Dec 01, 2004 4.510 4.650 4.510 4.640 41,700 -0.01(-0.22%)
Nov 30, 2004 4.550 4.650 4.510 4.650 42,400 +0.10(+2.20%)
Nov 29, 2004 4.530 4.790 4.500 4.550 24,700 -0.15(-3.19%)
Nov 26, 2004 4.450 4.700 4.450 4.700 8,400 +0.10(+2.17%)
Nov 24, 2004 4.650 4.800 4.599 4.600 15,300 -0.03(-0.65%)
Nov 23, 2004 4.590 4.760 4.590 4.630 10,100 -0.03(-0.64%)
Nov 22, 2004 4.530 4.840 4.530 4.660 26,700 -0.01(-0.21%)
Nov 19, 2004 4.430 4.900 4.430 4.670 46,400 -0.13(-2.71%)
Nov 18, 2004 4.420 4.900 4.360 4.800 77,100 +0.36(+8.11%)
Nov 17, 2004 4.270 4.450 4.270 4.440 41,100 +0.19(+4.47%)
Nov 16, 2004 4.080 4.280 4.060 4.250 32,300 +0.00(+0.00%)
Nov 15, 2004 4.040 4.290 4.040 4.250 18,000 +0.02(+0.47%)
Nov 12, 2004 4.200 4.270 4.070 4.230 28,100 +0.03(+0.71%)
Nov 11, 2004 4.150 4.290 4.150 4.200 37,100 +0.00(+0.00%)
Nov 10, 2004 3.910 4.230 3.910 4.200 36,900 +0.14(+3.45%)
Nov 09, 2004 4.130 4.190 4.030 4.060 17,800 -0.09(-2.17%)
Nov 08, 2004 3.960 4.250 3.960 4.150 33,800 -0.05(-1.19%)
Nov 05, 2004 4.130 4.290 4.130 4.200 25,400 +0.05(+1.20%)
Nov 04, 2004 4.000 4.250 4.000 4.150 49,900 +0.03(+0.73%)
Nov 03, 2004 3.810 4.400 3.810 4.120 29,900 +0.32(+8.42%)
Nov 02, 2004 3.900 3.940 3.750 3.800 28,500 -0.18(-4.52%)
Nov 01, 2004 4.020 4.140 3.960 3.980 41,700 -0.44(-9.95%)
Oct 29, 2004 4.330 4.420 4.180 4.420 15,500 +0.13(+3.03%)
Oct 28, 2004 4.350 4.359 4.150 4.290 10,100 -0.10(-2.28%)
Oct 27, 2004 4.210 4.520 4.140 4.390 28,400 -0.03(-0.68%)
Oct 26, 2004 3.980 4.420 3.980 4.420 24,700 +0.27(+6.51%)
Oct 25, 2004 3.800 4.470 3.800 4.150 41,800 +0.37(+9.79%)
Oct 22, 2004 3.980 3.980 3.650 3.780 52,400 -0.22(-5.50%)
Oct 21, 2004 4.000 4.120 3.960 4.000 27,300 -0.03(-0.74%)
Oct 20, 2004 3.960 4.170 3.960 4.030 30,600 +0.13(+3.33%)
Oct 19, 2004 4.140 4.140 3.800 3.900 109,900 -0.20(-4.88%)
Oct 18, 2004 4.370 4.370 4.033 4.100 29,000 -0.29(-6.61%)
Oct 15, 2004 4.480 4.520 4.260 4.390 19,200 -0.09(-2.01%)
Oct 14, 2004 4.320 4.480 4.320 4.480 6,500 +0.04(+0.90%)
Oct 13, 2004 4.310 4.460 4.310 4.440 16,300 +0.02(+0.45%)
Oct 12, 2004 4.580 4.580 4.380 4.420 14,400 -0.20(-4.33%)
Oct 11, 2004 4.540 4.750 4.540 4.620 12,700 -0.06(-1.28%)
Oct 08, 2004 4.370 4.710 4.370 4.680 8,400 +0.17(+3.77%)
Oct 07, 2004 4.410 4.520 4.410 4.510 7,600 +0.06(+1.35%)
Oct 06, 2004 4.480 4.480 4.370 4.450 23,600 +0.09(+2.06%)
Oct 05, 2004 4.750 4.750 4.030 4.360 76,600 -0.41(-8.60%)
Oct 04, 2004 4.860 5.090 4.650 4.770 8,400 +0.05(+1.06%)
Oct 01, 2004 4.940 5.100 4.650 4.720 24,800 -0.34(-6.72%)
Sep 30, 2004 5.000 5.160 4.810 5.060 23,100 +0.21(+4.33%)
Sep 29, 2004 4.710 4.850 4.620 4.850 23,000 +0.23(+4.98%)
Sep 28, 2004 4.930 4.930 4.430 4.620 32,700 -0.28(-5.71%)
Sep 27, 2004 4.860 4.950 4.730 4.900 45,500 +0.09(+1.87%)
Sep 24, 2004 4.780 4.900 4.650 4.810 27,400 +0.12(+2.56%)
Sep 23, 2004 4.700 4.750 4.690 4.690 9,900 -0.06(-1.24%)
Sep 22, 2004 4.800 4.810 4.520 4.749 10,500 -0.06(-1.27%)
Sep 21, 2004 4.850 4.920 4.510 4.810 22,800 -0.04(-0.82%)
Sep 20, 2004 5.000 5.000 4.750 4.850 22,900 -0.10(-2.02%)
Sep 17, 2004 4.850 4.950 4.780 4.950 11,400 +0.05(+1.02%)
Sep 16, 2004 4.860 4.930 4.850 4.900 21,571 -0.02(-0.41%)
Sep 15, 2004 4.980 5.000 4.800 4.920 34,200 -0.08(-1.60%)
Sep 14, 2004 5.150 5.150 4.960 5.000 80,700 -0.16(-3.10%)
Sep 13, 2004 5.210 5.320 5.140 5.160 30,100 +0.04(+0.78%)
Sep 10, 2004 5.210 5.300 5.180 5.120 56,050 +0.00(+0.00%)
Sep 09, 2004 5.070 5.250 5.000 5.120 26,400 +0.04(+0.79%)
Sep 08, 2004 5.000 5.200 5.000 5.080 41,400 +0.06(+1.20%)
Sep 07, 2004 5.050 5.140 4.970 5.020 25,181 -0.18(-3.46%)
Sep 03, 2004 5.000 5.210 5.000 5.200 40,600 +0.18(+3.59%)
Sep 02, 2004 4.930 5.120 4.930 5.020 23,100 +0.04(+0.80%)
Sep 01, 2004 5.000 5.100 4.970 4.980 14,600 -0.10(-1.97%)
Aug 31, 2004 4.880 5.160 4.840 5.080 72,800 +0.05(+0.99%)
Aug 30, 2004 5.000 5.040 4.960 5.030 38,000 -0.13(-2.52%)
Aug 27, 2004 5.180 5.200 5.060 5.160 4,400 -0.04(-0.77%)
Aug 26, 2004 5.020 5.210 4.790 5.200 41,100 +0.20(+4.00%)
Aug 25, 2004 4.630 5.070 4.630 5.000 72,600 +0.18(+3.73%)
Aug 24, 2004 4.530 4.940 4.480 4.820 76,300 +0.21(+4.56%)
Aug 23, 2004 4.330 4.610 4.260 4.610 105,825 +0.41(+9.76%)
Aug 20, 2004 4.110 4.310 3.990 4.200 36,100 +0.14(+3.45%)
Aug 19, 2004 3.700 4.270 3.570 4.060 48,400 +0.31(+8.27%)
Aug 18, 2004 3.500 3.790 3.310 3.750 40,700 +0.35(+10.29%)
Aug 17, 2004 3.490 3.550 3.280 3.400 35,600 -0.12(-3.41%)
Aug 16, 2004 3.240 3.750 3.220 3.520 41,200 +0.31(+9.66%)
Aug 13, 2004 3.180 3.370 3.180 3.210 24,500 -0.12(-3.60%)
Aug 12, 2004 3.380 3.380 3.180 3.330 54,300 -0.16(-4.58%)
Aug 11, 2004 3.720 3.840 3.370 3.490 79,000 -0.26(-6.93%)
Aug 10, 2004 3.990 4.000 3.710 3.750 37,300 -0.15(-3.85%)
Aug 09, 2004 4.370 4.430 3.880 3.900 46,500 -0.40(-9.30%)
Aug 06, 2004 4.260 4.420 4.260 4.300 13,600 +0.00(+0.00%)
Aug 05, 2004 4.580 4.590 4.300 4.300 13,200 -0.20(-4.44%)
Aug 04, 2004 4.560 4.560 4.420 4.500 5,000 -0.06(-1.32%)
Aug 03, 2004 4.640 4.690 4.500 4.560 36,051 -0.11(-2.36%)
Aug 02, 2004 4.500 4.740 4.440 4.670 30,100 -0.13(-2.71%)
Jul 30, 2004 4.390 4.800 4.370 4.800 75,300 +0.43(+9.84%)
Jul 29, 2004 4.420 4.420 4.060 4.370 24,200 -0.03(-0.68%)
Jul 28, 2004 4.430 4.530 4.060 4.400 38,900 -0.10(-2.22%)
Jul 27, 2004 4.310 4.530 4.070 4.500 53,900 +0.23(+5.39%)
Jul 26, 2004 4.550 4.630 4.140 4.270 108,000 -0.41(-8.76%)
Jul 23, 2004 4.540 4.880 4.540 4.680 19,900 -0.18(-3.70%)
Jul 22, 2004 4.530 4.870 4.250 4.860 52,100 +0.26(+5.65%)
Jul 21, 2004 4.650 5.000 4.530 4.600 98,500 -0.25(-5.15%)
Jul 20, 2004 5.020 5.070 4.750 4.850 57,600 -0.18(-3.58%)
Jul 19, 2004 4.310 5.410 4.300 5.030 245,600 +0.93(+22.68%)
Jul 16, 2004 4.060 4.140 4.020 4.100 31,600 -0.10(-2.38%)
Jul 15, 2004 4.150 4.340 3.990 4.200 77,300 +0.00(+0.00%)
Jul 14, 2004 4.080 4.250 3.980 4.200 111,000 +0.12(+2.94%)
Jul 13, 2004 4.250 4.280 3.950 4.080 202,800 -0.18(-4.23%)
Jul 12, 2004 4.500 4.500 4.250 4.260 73,100 -0.31(-6.78%)
Jul 09, 2004 4.490 4.570 4.350 4.570 49,000 +0.17(+3.86%)
Jul 08, 2004 4.440 4.500 4.400 4.400 120,700 -0.10(-2.22%)
Jul 07, 2004 4.470 4.540 4.450 4.500 52,700 +0.05(+1.12%)
Jul 06, 2004 4.450 4.580 4.400 4.450 102,800 -0.15(-3.26%)
Jul 02, 2004 4.420 4.640 4.380 4.600 60,300 +0.20(+4.55%)
Jul 01, 2004 4.580 4.580 4.400 4.400 50,000 -0.34(-7.17%)
Jun 30, 2004 4.710 4.740 4.450 4.740 59,400 +0.03(+0.64%)
Jun 29, 2004 4.620 4.750 4.500 4.710 47,800 +0.15(+3.29%)
Jun 28, 2004 4.710 4.710 4.550 4.560 31,800 -0.17(-3.57%)
Jun 25, 2004 4.640 4.740 4.620 4.729 18,400 +0.15(+3.25%)
Jun 24, 2004 4.670 4.720 4.490 4.580 21,600 -0.11(-2.35%)
Jun 23, 2004 4.430 4.750 4.430 4.690 18,000 +0.14(+3.08%)
Jun 22, 2004 4.580 4.590 4.280 4.550 47,100 +0.00(+0.00%)
Jun 21, 2004 4.630 4.630 4.510 4.550 29,100 +0.06(+1.34%)
Jun 18, 2004 4.700 4.700 4.450 4.490 76,900 -0.17(-3.65%)
Jun 17, 2004 4.710 4.780 4.540 4.660 14,300 -0.12(-2.51%)
Jun 16, 2004 4.830 4.830 4.560 4.780 97,800 +0.12(+2.58%)
Jun 15, 2004 4.680 4.780 4.460 4.660 74,800 +0.12(+2.64%)
Jun 14, 2004 5.010 5.250 4.360 4.540 264,400 -0.56(-10.98%)
Jun 10, 2004 5.380 5.640 4.830 5.100 120,800 -0.30(-5.56%)
Jun 09, 2004 5.660 5.760 5.350 5.400 44,600 -0.35(-6.09%)
Jun 08, 2004 5.530 5.800 5.510 5.750 18,300 +0.09(+1.59%)
Jun 07, 2004 5.800 5.810 5.500 5.660 65,300 -0.26(-4.39%)
Jun 04, 2004 5.820 6.040 5.710 5.920 28,800 +0.12(+2.07%)
Jun 03, 2004 6.000 6.000 5.790 5.800 24,900 -0.21(-3.48%)
Jun 02, 2004 5.970 6.060 5.970 6.009 23,200 +0.04(+0.65%)
Jun 01, 2004 6.100 6.350 5.900 5.970 13,500 -0.13(-2.13%)
May 28, 2004 5.920 6.120 5.920 6.100 79,400 +0.15(+2.52%)
May 27, 2004 6.050 6.210 5.900 5.950 36,800 -0.08(-1.33%)
May 26, 2004 6.190 6.190 5.960 6.030 23,200 -0.13(-2.11%)
May 25, 2004 6.160 6.310 6.160 6.160 22,000 +0.01(+0.16%)
May 24, 2004 6.030 6.250 5.880 6.150 29,900 -0.05(-0.81%)
May 21, 2004 6.150 6.290 6.150 6.200 10,600 +0.03(+0.49%)
May 20, 2004 6.110 6.300 6.110 6.170 69,200 -0.04(-0.64%)
May 19, 2004 6.210 6.300 6.159 6.210 46,300 -0.04(-0.64%)
May 18, 2004 5.980 6.300 5.980 6.250 108,900 +0.35(+5.93%)
May 17, 2004 6.010 6.050 5.810 5.900 83,000 -0.23(-3.75%)
May 14, 2004 6.300 6.300 6.060 6.130 16,000 -0.06(-0.97%)
May 13, 2004 6.230 6.290 6.100 6.190 12,900 -0.01(-0.16%)
May 12, 2004 6.160 6.240 6.000 6.200 70,100 +0.00(+0.00%)
May 11, 2004 6.150 6.210 6.130 6.200 27,800 -0.05(-0.80%)
May 10, 2004 6.030 6.280 6.000 6.250 67,100 -0.14(-2.19%)
May 07, 2004 6.290 6.470 6.200 6.390 26,700 +0.29(+4.75%)
May 06, 2004 6.180 6.430 6.100 6.100 52,100 -0.20(-3.17%)
May 05, 2004 6.510 6.510 6.160 6.300 42,000 -0.23(-3.52%)
May 04, 2004 6.510 6.620 6.380 6.530 31,100 +0.03(+0.46%)
May 03, 2004 6.730 6.930 6.370 6.500 61,200 -0.49(-7.01%)
Apr 30, 2004 6.360 7.000 6.360 6.990 61,300 +0.49(+7.54%)
Apr 29, 2004 6.560 6.700 6.380 6.500 53,800 +0.02(+0.31%)
Apr 28, 2004 6.560 6.596 6.420 6.480 59,500 -0.16(-2.39%)
Apr 27, 2004 6.500 6.690 6.500 6.639 25,500 -0.04(-0.61%)
Apr 26, 2004 6.450 6.750 6.350 6.680 57,200 -0.08(-1.18%)
Apr 23, 2004 6.710 6.770 6.450 6.760 46,200 +0.02(+0.30%)
Apr 22, 2004 6.400 7.000 6.400 6.740 49,200 +0.24(+3.69%)
Apr 21, 2004 6.675 6.880 6.380 6.500 88,300 -0.29(-4.27%)
Apr 20, 2004 6.900 6.900 6.730 6.790 26,500 -0.05(-0.73%)
Apr 19, 2004 7.190 7.190 6.730 6.840 68,900 -0.15(-2.15%)
Apr 16, 2004 7.001 7.040 6.890 6.990 84,300 -0.05(-0.71%)
Apr 15, 2004 6.990 7.150 6.860 7.040 50,400 +0.13(+1.88%)
Apr 14, 2004 6.760 7.040 6.760 6.910 49,700 -0.03(-0.43%)
Apr 13, 2004 6.800 7.160 6.800 6.940 57,500 +0.04(+0.58%)
Apr 12, 2004 6.960 6.990 6.720 6.900 26,100 -0.05(-0.72%)
Apr 08, 2004 6.890 7.060 6.890 6.950 13,200 +0.05(+0.72%)
Apr 07, 2004 6.710 6.950 6.710 6.900 31,300 +0.15(+2.22%)
Apr 06, 2004 6.710 7.070 6.400 6.750 54,100 -0.23(-3.30%)
Apr 05, 2004 6.680 7.030 6.490 6.980 68,100 -0.03(-0.43%)
Apr 02, 2004 6.920 7.100 6.830 7.010 82,200 +0.20(+2.94%)
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.