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

Compugen Ltd (NQ: CGEN )

2.090 UNCHANGED
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, 2010 4.900 4.920 4.850 4.900 70,829 +0.00(+0.00%)
Mar 30, 2010 4.890 4.929 4.840 4.900 79,272 +0.00(+0.00%)
Mar 29, 2010 4.990 5.000 4.850 4.900 139,004 -0.06(-1.21%)
Mar 26, 2010 5.110 5.150 4.890 4.960 192,399 -0.09(-1.78%)
Mar 25, 2010 5.150 5.200 5.020 5.050 131,427 -0.12(-2.32%)
Mar 24, 2010 5.000 5.240 4.920 5.170 276,006 +0.15(+2.99%)
Mar 23, 2010 4.840 5.080 4.830 5.020 349,774 +0.15(+3.08%)
Mar 22, 2010 4.770 4.900 4.760 4.870 140,165 +0.00(+0.00%)
Mar 19, 2010 5.090 5.090 4.712 4.870 396,436 -0.23(-4.51%)
Mar 18, 2010 5.100 5.160 5.050 5.100 260,184 -0.06(-1.16%)
Mar 17, 2010 5.120 5.250 5.000 5.160 372,028 +0.05(+0.98%)
Mar 16, 2010 5.300 5.320 5.030 5.110 799,229 +0.18(+3.65%)
Mar 15, 2010 4.850 5.100 4.804 4.930 246,219 -0.04(-0.86%)
Mar 12, 2010 4.850 5.120 4.850 4.973 832,995 +0.12(+2.53%)
Mar 11, 2010 4.850 4.890 4.650 4.850 123,492 -0.02(-0.41%)
Mar 10, 2010 4.910 4.961 4.790 4.870 152,674 +0.02(+0.41%)
Mar 09, 2010 5.000 5.000 4.830 4.850 163,598 -0.15(-3.00%)
Mar 08, 2010 4.910 5.000 4.730 5.000 203,480 +0.04(+0.81%)
Mar 05, 2010 4.960 4.990 4.900 4.960 184,890 +0.04(+0.81%)
Mar 04, 2010 4.940 4.980 4.880 4.920 240,125 +0.02(+0.41%)
Mar 03, 2010 4.850 4.940 4.750 4.900 234,508 +0.13(+2.73%)
Mar 02, 2010 4.700 4.860 4.670 4.770 334,202 +0.21(+4.61%)
Mar 01, 2010 4.500 4.650 4.500 4.560 196,206 +0.16(+3.64%)
Feb 26, 2010 4.390 4.474 4.360 4.400 101,487 -0.02(-0.45%)
Feb 25, 2010 4.410 4.500 4.300 4.420 121,937 -0.10(-2.21%)
Feb 24, 2010 4.620 4.670 4.470 4.520 161,090 -0.06(-1.31%)
Feb 23, 2010 4.790 4.810 4.424 4.580 256,434 -0.19(-3.98%)
Feb 22, 2010 4.500 4.820 4.490 4.770 665,595 +0.28(+6.24%)
Feb 19, 2010 4.520 4.520 4.380 4.490 124,141 -0.04(-0.88%)
Feb 18, 2010 4.480 4.560 4.430 4.530 169,618 +0.04(+0.89%)
Feb 17, 2010 4.390 4.490 4.320 4.490 186,730 +0.15(+3.34%)
Feb 16, 2010 4.480 4.500 4.300 4.345 353,642 -0.02(-0.34%)
Feb 12, 2010 4.340 4.360 4.360 4.360 162,400 +0.06(+1.40%)
Feb 11, 2010 4.370 4.500 4.250 4.300 313,227 -0.12(-2.71%)
Feb 10, 2010 4.440 4.590 4.250 4.420 291,013 -0.03(-0.67%)
Feb 09, 2010 4.350 4.450 4.200 4.450 529,987 +0.35(+8.54%)
Feb 08, 2010 4.230 4.230 4.030 4.100 220,577 -0.03(-0.73%)
Feb 05, 2010 4.060 4.240 3.970 4.130 376,705 +0.05(+1.23%)
Feb 04, 2010 4.360 4.400 4.000 4.080 540,667 -0.33(-7.48%)
Feb 03, 2010 4.680 4.720 4.310 4.410 597,388 -0.25(-5.47%)
Feb 02, 2010 4.510 4.700 4.310 4.665 2,066,816 +0.71(+18.10%)
Feb 01, 2010 3.920 3.980 3.810 3.950 193,088 +0.03(+0.77%)
Jan 29, 2010 3.950 4.040 3.820 3.920 225,764 +0.00(+0.00%)
Jan 28, 2010 3.980 4.139 3.920 3.920 166,310 -0.08(-2.00%)
Jan 27, 2010 4.000 4.000 3.800 4.000 415,686 +0.00(+0.00%)
Jan 26, 2010 4.140 4.189 3.990 4.000 397,443 -0.18(-4.38%)
Jan 25, 2010 4.440 4.450 4.150 4.183 500,684 -0.24(-5.36%)
Jan 22, 2010 4.460 4.580 4.380 4.420 431,405 -0.02(-0.45%)
Jan 21, 2010 4.720 4.740 4.420 4.440 546,712 -0.16(-3.48%)
Jan 20, 2010 4.650 4.660 4.590 4.600 164,977 -0.07(-1.50%)
Jan 19, 2010 4.720 4.750 4.590 4.670 419,428 +0.05(+1.08%)
Jan 15, 2010 4.680 4.620 4.620 4.620 255,200 -0.02(-0.43%)
Jan 14, 2010 4.650 4.770 4.620 4.640 263,981 +0.01(+0.22%)
Jan 13, 2010 4.710 4.750 4.560 4.630 378,504 -0.08(-1.80%)
Jan 12, 2010 4.600 4.800 4.550 4.715 624,322 +0.04(+0.75%)
Jan 11, 2010 4.680 4.940 4.610 4.680 1,051,340 +0.09(+1.96%)
Jan 08, 2010 4.610 4.620 4.420 4.590 581,356 +0.02(+0.44%)
Jan 07, 2010 4.740 4.860 4.530 4.570 680,344 -0.07(-1.51%)
Jan 06, 2010 4.530 4.890 4.500 4.640 1,553,073 +0.05(+1.09%)
Jan 05, 2010 4.700 4.720 4.490 4.590 1,173,446 -0.18(-3.77%)
Jan 04, 2010 5.070 5.250 4.660 4.770 3,387,382 -0.08(-1.65%)
Dec 31, 2009 4.950 4.850 4.850 4.850 1,984,200 -0.05(-1.02%)
Dec 30, 2009 4.930 5.240 4.750 4.900 8,154,377 +0.28(+6.06%)
Dec 29, 2009 5.085 5.140 4.600 4.620 5,776,200 -0.58(-11.15%)
Dec 28, 2009 5.680 5.860 5.150 5.200 21,801,996 +1.12(+27.45%)
Dec 24, 2009 4.370 4.610 4.030 4.080 4,738,865 -0.51(-11.11%)
Dec 23, 2009 4.900 5.580 4.330 4.590 25,325,556 +1.75(+61.62%)
Dec 22, 2009 2.700 2.870 2.700 2.840 76,900 +0.11(+4.03%)
Dec 21, 2009 2.720 2.820 2.700 2.730 107,200 -0.02(-0.73%)
Dec 18, 2009 2.750 2.820 2.680 2.750 73,095 -0.02(-0.72%)
Dec 17, 2009 2.780 2.860 2.720 2.770 30,900 -0.07(-2.46%)
Dec 16, 2009 2.820 2.850 2.770 2.840 30,472 +0.07(+2.53%)
Dec 15, 2009 2.840 2.850 2.761 2.770 20,338 -0.07(-2.46%)
Dec 14, 2009 2.750 2.840 2.730 2.840 53,719 +0.06(+2.01%)
Dec 11, 2009 2.780 2.790 2.760 2.784 20,961 -0.01(-0.22%)
Dec 10, 2009 2.791 2.850 2.750 2.790 15,087 +0.01(+0.36%)
Dec 09, 2009 2.760 2.800 2.750 2.780 20,627 +0.03(+1.07%)
Dec 08, 2009 2.830 2.860 2.750 2.751 27,501 -0.08(-2.80%)
Dec 07, 2009 2.740 2.850 2.730 2.830 13,595 +0.06(+2.17%)
Dec 04, 2009 2.808 2.808 2.730 2.770 18,009 -0.05(-1.77%)
Dec 03, 2009 2.770 2.840 2.770 2.820 48,539 +0.05(+1.81%)
Dec 02, 2009 2.852 2.852 2.710 2.770 80,874 -0.02(-0.72%)
Dec 01, 2009 2.840 2.850 2.790 2.790 31,203 -0.01(-0.36%)
Nov 30, 2009 2.760 2.800 2.750 2.800 75,507 +0.02(+0.72%)
Nov 27, 2009 2.750 2.850 2.750 2.780 5,160 +0.01(+0.36%)
Nov 25, 2009 2.760 2.840 2.760 2.770 10,500 -0.02(-0.72%)
Nov 24, 2009 2.770 2.790 2.690 2.790 43,340 -0.01(-0.36%)
Nov 23, 2009 2.750 2.880 2.750 2.800 21,177 -0.01(-0.36%)
Nov 20, 2009 2.850 2.920 2.810 2.810 116,197 -0.03(-0.99%)
Nov 19, 2009 2.740 2.838 2.740 2.838 26,214 +0.05(+1.72%)
Nov 18, 2009 2.830 2.850 2.761 2.790 40,692 -0.01(-0.36%)
Nov 17, 2009 2.940 2.940 2.730 2.800 65,524 -0.11(-3.78%)
Nov 16, 2009 2.900 2.920 2.800 2.910 82,919 +0.08(+2.83%)
Nov 13, 2009 2.860 2.940 2.770 2.830 98,866 +0.05(+1.80%)
Nov 12, 2009 2.800 2.800 2.670 2.780 88,150 +0.00(+0.00%)
Nov 11, 2009 2.720 2.785 2.650 2.780 87,261 +0.03(+1.09%)
Nov 10, 2009 2.820 2.920 2.670 2.750 161,818 -0.09(-3.17%)
Nov 09, 2009 2.800 2.950 2.690 2.840 516,728 +0.41(+16.87%)
Nov 06, 2009 2.450 2.550 2.400 2.430 52,911 +0.03(+1.25%)
Nov 05, 2009 2.520 2.520 2.380 2.400 50,261 -0.01(-0.41%)
Nov 04, 2009 2.440 2.470 2.300 2.410 60,340 +0.05(+2.12%)
Nov 03, 2009 2.550 2.590 2.350 2.360 98,193 -0.19(-7.45%)
Nov 02, 2009 2.620 2.676 2.520 2.550 23,800 -0.01(-0.39%)
Oct 30, 2009 2.700 2.720 2.560 2.560 24,936 -0.16(-5.88%)
Oct 29, 2009 2.630 2.760 2.630 2.720 29,002 +0.09(+3.42%)
Oct 28, 2009 2.820 2.850 2.630 2.630 66,301 -0.20(-7.07%)
Oct 27, 2009 2.890 2.890 2.721 2.830 72,009 +0.04(+1.43%)
Oct 26, 2009 2.920 2.935 2.740 2.790 46,465 -0.01(-0.36%)
Oct 23, 2009 2.830 2.900 2.800 2.800 11,942 -0.05(-1.75%)
Oct 22, 2009 2.840 2.880 2.800 2.850 21,242 -0.04(-1.38%)
Oct 21, 2009 2.910 2.950 2.850 2.890 28,060 -0.04(-1.37%)
Oct 20, 2009 2.950 3.040 2.920 2.930 27,270 -0.04(-1.35%)
Oct 19, 2009 3.030 3.050 2.900 2.970 42,368 -0.04(-1.33%)
Oct 16, 2009 3.040 3.050 2.893 3.010 40,303 +0.03(+1.01%)
Oct 15, 2009 3.050 3.050 2.950 2.980 99,781 -0.04(-1.32%)
Oct 14, 2009 3.030 3.050 2.950 3.020 159,304 +0.07(+2.37%)
Oct 13, 2009 3.060 3.339 2.834 2.950 470,719 +0.26(+9.77%)
Oct 12, 2009 2.700 2.730 2.670 2.688 19,006 +0.05(+1.72%)
Oct 09, 2009 2.670 2.670 2.540 2.642 31,388 +0.01(+0.46%)
Oct 08, 2009 2.610 2.750 2.600 2.630 68,273 +0.07(+2.73%)
Oct 07, 2009 2.780 2.830 2.510 2.560 161,918 -0.26(-9.22%)
Oct 06, 2009 2.790 3.010 2.680 2.820 161,703 +0.03(+1.08%)
Oct 05, 2009 2.710 2.871 2.700 2.790 130,483 -0.08(-2.79%)
Oct 02, 2009 3.000 3.000 2.820 2.870 55,106 -0.16(-5.28%)
Oct 01, 2009 3.040 3.100 3.000 3.030 34,420 -0.03(-1.06%)
Sep 30, 2009 3.130 3.130 3.000 3.062 70,155 -0.07(-2.16%)
Sep 29, 2009 3.010 3.140 2.950 3.130 83,514 +0.21(+7.19%)
Sep 28, 2009 2.930 2.990 2.870 2.920 22,124 +0.06(+2.10%)
Sep 25, 2009 2.910 2.960 2.850 2.860 55,348 -0.10(-3.38%)
Sep 24, 2009 2.910 2.960 2.850 2.960 57,280 +0.11(+3.86%)
Sep 23, 2009 3.090 3.160 2.770 2.850 149,670 -0.16(-5.32%)
Sep 22, 2009 2.990 3.250 2.990 3.010 221,039 +0.07(+2.38%)
Sep 21, 2009 2.910 2.954 2.880 2.940 116,956 +0.10(+3.52%)
Sep 18, 2009 2.880 2.950 2.780 2.840 58,907 +0.03(+1.07%)
Sep 17, 2009 2.850 2.950 2.750 2.810 70,417 -0.09(-3.10%)
Sep 16, 2009 2.810 3.000 2.810 2.900 42,554 +0.05(+1.75%)
Sep 15, 2009 2.920 2.940 2.849 2.850 28,345 +0.01(+0.35%)
Sep 14, 2009 2.900 3.000 2.810 2.840 68,561 -0.08(-2.74%)
Sep 11, 2009 3.030 3.140 2.900 2.920 69,544 -0.09(-2.99%)
Sep 10, 2009 3.100 3.220 3.000 3.010 90,491 -0.08(-2.59%)
Sep 09, 2009 2.900 3.300 2.884 3.090 194,225 +0.19(+6.55%)
Sep 08, 2009 2.900 2.950 2.800 2.900 89,609 +0.04(+1.43%)
Sep 04, 2009 2.890 2.900 2.760 2.859 69,783 +0.09(+3.21%)
Sep 03, 2009 2.860 2.879 2.770 2.770 54,374 -0.03(-1.07%)
Sep 02, 2009 2.850 2.870 2.790 2.800 59,365 +0.04(+1.45%)
Sep 01, 2009 2.880 2.880 2.700 2.760 191,670 -0.12(-4.17%)
Aug 31, 2009 2.990 3.000 2.840 2.880 223,770 +0.07(+2.49%)
Aug 28, 2009 3.110 3.210 2.800 2.810 376,024 -0.23(-7.57%)
Aug 27, 2009 2.410 3.370 2.290 3.040 605,076 +0.59(+24.08%)
Aug 26, 2009 2.350 2.500 2.350 2.450 36,557 +0.08(+3.38%)
Aug 25, 2009 2.410 2.410 2.350 2.370 32,982 -0.04(-1.66%)
Aug 24, 2009 2.480 2.550 2.360 2.410 30,850 -0.07(-2.82%)
Aug 21, 2009 2.520 2.530 2.470 2.480 47,939 -0.02(-0.80%)
Aug 20, 2009 2.350 2.570 2.345 2.500 116,490 +0.15(+6.43%)
Aug 19, 2009 2.280 2.350 2.280 2.349 25,699 +0.04(+1.69%)
Aug 18, 2009 2.300 2.340 2.260 2.310 22,791 +0.07(+3.12%)
Aug 17, 2009 2.300 2.300 2.200 2.240 94,511 -0.13(-5.49%)
Aug 14, 2009 2.450 2.460 2.350 2.370 65,829 -0.08(-3.27%)
Aug 13, 2009 2.510 2.510 2.360 2.450 59,525 -0.03(-1.17%)
Aug 12, 2009 2.480 2.600 2.410 2.479 62,135 -0.00(-0.04%)
Aug 11, 2009 2.510 2.510 2.400 2.480 27,072 -0.05(-1.98%)
Aug 10, 2009 2.550 2.600 2.490 2.530 79,077 -0.02(-0.78%)
Aug 07, 2009 2.590 2.650 2.499 2.550 184,970 +0.07(+2.82%)
Aug 06, 2009 2.540 2.540 2.450 2.480 109,880 +0.00(+0.00%)
Aug 05, 2009 2.450 2.515 2.450 2.480 97,230 +0.01(+0.40%)
Aug 04, 2009 2.550 2.550 2.450 2.470 87,714 -0.05(-1.98%)
Aug 03, 2009 2.500 2.700 2.500 2.520 109,609 +0.06(+2.44%)
Jul 31, 2009 2.620 2.799 2.450 2.460 200,788 -0.09(-3.53%)
Jul 30, 2009 2.470 2.630 2.450 2.550 269,286 +0.11(+4.51%)
Jul 29, 2009 2.400 2.480 2.280 2.440 409,614 +0.27(+12.44%)
Jul 28, 2009 2.220 2.490 2.130 2.170 197,055 +0.00(+0.00%)
Jul 27, 2009 2.160 2.220 2.060 2.170 187,856 -0.03(-1.36%)
Jul 24, 2009 2.070 2.200 2.030 2.200 153,551 +0.18(+8.91%)
Jul 23, 2009 2.020 2.040 1.950 2.020 117,485 +0.02(+1.00%)
Jul 22, 2009 2.000 2.010 1.890 2.000 45,895 +0.00(+0.00%)
Jul 21, 2009 2.020 2.130 1.980 2.000 148,281 +0.15(+8.11%)
Jul 20, 2009 1.843 1.880 1.800 1.850 28,616 +0.02(+1.09%)
Jul 17, 2009 1.860 1.860 1.770 1.830 20,575 -0.02(-1.08%)
Jul 16, 2009 1.890 1.920 1.850 1.850 27,330 +0.00(+0.00%)
Jul 15, 2009 1.830 1.850 1.810 1.850 21,250 +0.09(+5.11%)
Jul 14, 2009 1.800 1.830 1.730 1.760 7,675 +0.01(+0.58%)
Jul 13, 2009 1.870 1.870 1.730 1.750 84,306 -0.13(-6.91%)
Jul 10, 2009 1.800 1.900 1.800 1.880 14,355 +0.05(+2.73%)
Jul 09, 2009 1.900 1.900 1.820 1.830 23,525 -0.04(-2.14%)
Jul 08, 2009 1.880 1.900 1.830 1.870 43,500 +0.04(+2.30%)
Jul 07, 2009 1.880 1.880 1.820 1.828 28,914 -0.02(-1.19%)
Jul 06, 2009 1.850 1.850 1.770 1.850 36,628 -0.03(-1.60%)
Jul 02, 2009 1.920 1.990 1.880 1.880 60,368 -0.08(-4.08%)
Jul 01, 2009 2.010 2.050 1.910 1.960 307,683 -0.05(-2.49%)
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%)
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.